1652054520000|2022-05-09 00:02:00|2241.3|2222.5|2241.3|2222.5|2241.3|2222.5|2241.3|2222.5|1
1652054600000|2022-05-09 00:03:20|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|1
1652054700000|2022-05-09 00:05:00|2246.5|2240.5|2245|2239|2246.5|2240.5|2245|2239|2
1652054760000|2022-05-09 00:06:00|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|1
1652054970000|2022-05-09 00:09:30|2244.8|2238.8|2244|2238|2244.8|2238.8|2244|2238|2
1652054990000|2022-05-09 00:09:50|2243|2237|2243.3|2237.3|2243.3|2237.3|2243|2237|4
1652055000000|2022-05-09 00:10:00|2242.8|2236.8|2242.5|2236.5|2242.8|2236.8|2242.5|2236.5|2
1652055060000|2022-05-09 00:11:00|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|1
1652055490000|2022-05-09 00:18:10|2242|2236|2242|2236|2242|2236|2242|2236|1
1652055500000|2022-05-09 00:18:20|2241.3|2235.3|2241|2235|2241.3|2235.3|2240.5|2234.5|4
1652055510000|2022-05-09 00:18:30|2240.8|2234.8|2240.3|2234.3|2240.8|2234.8|2240.3|2234.3|3
1652055550000|2022-05-09 00:19:10|2240|2234|2240|2234|2240|2234|2240|2234|1
1652055560000|2022-05-09 00:19:20|2239.8|2233.8|2240|2234|2240|2234|2239.8|2233.8|2
1652055600000|2022-05-09 00:20:00|2239.5|2233.5|2240|2234|2240|2234|2239.5|2233.5|3
1652055660000|2022-05-09 00:21:00|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|1
1652055670000|2022-05-09 00:21:10|2240.5|2234.5|2240.8|2234.8|2240.8|2234.8|2240.5|2234.5|2
1652056160000|2022-05-09 00:29:20|2241|2235|2242.9|2236.9|2242.9|2236.9|2241|2235|2
1652056200000|2022-05-09 00:30:00|2242.6|2236.6|2242.9|2236.9|2242.9|2236.9|2242.6|2236.6|4
1652056210000|2022-05-09 00:30:10|2242.6|2236.6|2242.6|2236.6|2242.9|2236.9|2242.6|2236.6|3
1652056220000|2022-05-09 00:30:20|2243|2237|2242.8|2236.8|2243|2237|2242.8|2236.8|4
1652056270000|2022-05-09 00:31:10|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|1
1652056350000|2022-05-09 00:32:30|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|1
1652056370000|2022-05-09 00:32:50|2242|2236|2240.3|2234.3|2242|2236|2240.3|2234.3|2
1652056380000|2022-05-09 00:33:00|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|1
1652056400000|2022-05-09 00:33:20|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|1
1652056460000|2022-05-09 00:34:20|2240.3|2234.3|2240|2234|2240.3|2234.3|2240|2234|2
1652056510000|2022-05-09 00:35:10|2239.8|2233.8|2239.5|2233.5|2239.8|2233.8|2239.5|2233.5|2
1652056520000|2022-05-09 00:35:20|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|1
1652056770000|2022-05-09 00:39:30|2239.5|2233.5|2239|2233|2239.5|2233.5|2239|2233|2
1652056940000|2022-05-09 00:42:20|2239.3|2233.3|2239|2233|2239.3|2233.3|2239|2233|2
1652056950000|2022-05-09 00:42:30|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|1
1652057160000|2022-05-09 00:46:00|2239|2233|2239|2233|2239|2233|2239|2233|1
1652057170000|2022-05-09 00:46:10|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|1
1652057180000|2022-05-09 00:46:20|2239|2233|2239|2233|2239|2233|2239|2233|1
1652057520000|2022-05-09 00:52:00|2239.3|2233.3|2239|2233|2239.3|2233.3|2239|2233|2
1652057530000|2022-05-09 00:52:10|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|1
1652057540000|2022-05-09 00:52:20|2239|2233|2239|2233|2239|2233|2239|2233|1
1652057590000|2022-05-09 00:53:10|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|1
1652057660000|2022-05-09 00:54:20|2239|2233|2239|2233|2239|2233|2239|2233|1
1652057700000|2022-05-09 00:55:00|2238.8|2232.8|2236.6|2230.6|2238.8|2232.8|2236.6|2230.6|2
1652057760000|2022-05-09 00:56:00|2236.8|2230.8|2236.5|2230.5|2236.8|2230.8|2236.5|2230.5|2
1652057880000|2022-05-09 00:58:00|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1652057930000|2022-05-09 00:58:50|2237|2231|2237.3|2231.3|2237.3|2231.3|2237|2231|2
1652058000000|2022-05-09 01:00:00|2237|2231|2233.8|2227.8|2237|2231|2233.6|2227.6|11
1652058010000|2022-05-09 01:00:10|2233.1|2227.1|2230.5|2224.5|2233.1|2227.1|2229.1|2223.1|7
1652058020000|2022-05-09 01:00:20|2231|2225|2231.6|2225.6|2231.6|2225.6|2231|2225|3
1652058050000|2022-05-09 01:00:50|2231.9|2225.9|2234.6|2228.6|2234.6|2228.6|2231.9|2225.9|4
1652058060000|2022-05-09 01:01:00|2234.5|2228.5|2233|2227|2234.5|2228.5|2233|2227|2
1652058070000|2022-05-09 01:01:10|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|1
1652058100000|2022-05-09 01:01:40|2233.4|2227.4|2232.5|2226.5|2233.4|2227.4|2232.3|2226.3|3
1652058110000|2022-05-09 01:01:50|2232.3|2226.3|2231.3|2225.3|2232.3|2226.3|2231.3|2225.3|3
1652058120000|2022-05-09 01:02:00|2231.4|2225.4|2231.1|2225.1|2231.4|2225.4|2231.1|2225.1|2
1652058130000|2022-05-09 01:02:10|2230.8|2224.8|2231|2225|2231.1|2225.1|2230.4|2224.4|11
1652058140000|2022-05-09 01:02:20|2231.1|2225.1|2231.3|2225.3|2231.5|2225.5|2231.1|2225.1|6
1652058150000|2022-05-09 01:02:30|2231.4|2225.4|2231.6|2225.6|2232.1|2226.1|2231.4|2225.4|5
1652058170000|2022-05-09 01:02:50|2231.4|2225.4|2230.9|2224.9|2231.4|2225.4|2230.1|2224.1|5
1652058190000|2022-05-09 01:03:10|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1652058200000|2022-05-09 01:03:20|2231.4|2225.4|2232.1|2226.1|2232.1|2226.1|2231.4|2225.4|2
1652058220000|2022-05-09 01:03:40|2232|2226|2232|2226|2232|2226|2232|2226|1
1652058230000|2022-05-09 01:03:50|2232.3|2226.3|2232|2226|2232.3|2226.3|2232|2226|4
1652058320000|2022-05-09 01:05:20|2231.8|2225.8|2231|2225|2231.8|2225.8|2231|2225|4
1652058330000|2022-05-09 01:05:30|2230.8|2224.8|2230.8|2224.8|2231|2225|2230.8|2224.8|3
1652058340000|2022-05-09 01:05:40|2230.3|2224.3|2229.8|2223.8|2230.3|2224.3|2229.8|2223.8|3
1652058350000|2022-05-09 01:05:50|2230|2224|2230|2224|2230|2224|2230|2224|1
1652058360000|2022-05-09 01:06:00|2229.8|2223.8|2229.5|2223.5|2229.8|2223.8|2229.5|2223.5|2
1652058370000|2022-05-09 01:06:10|2229.3|2223.3|2229.8|2223.8|2229.8|2223.8|2229|2223|6
1652058410000|2022-05-09 01:06:50|2229.5|2223.5|2229.5|2223.5|2229.8|2223.8|2229.5|2223.5|3
1652058420000|2022-05-09 01:07:00|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1652058470000|2022-05-09 01:07:50|2229|2223|2228.5|2222.5|2229.3|2223.3|2228.3|2222.3|7
1652058490000|2022-05-09 01:08:10|2228.8|2222.8|2229|2223|2229|2223|2228.8|2222.8|2
1652058500000|2022-05-09 01:08:20|2229.5|2223.5|2230.5|2224.5|2230.5|2224.5|2229.5|2223.5|2
1652058530000|2022-05-09 01:08:50|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1652058540000|2022-05-09 01:09:00|2230|2224|2230|2224|2230|2224|2230|2224|1
1652058550000|2022-05-09 01:09:10|2229.8|2223.8|2229.5|2223.5|2229.8|2223.8|2229.5|2223.5|2
1652058560000|2022-05-09 01:09:20|2229.3|2223.3|2228.8|2222.8|2229.3|2223.3|2228.8|2222.8|2
1652058570000|2022-05-09 01:09:30|2229|2223|2229.3|2223.3|2229.3|2223.3|2229|2223|2
1652058590000|2022-05-09 01:09:50|2229.5|2223.5|2230.5|2224.5|2230.5|2224.5|2229.5|2223.5|11
1652058600000|2022-05-09 01:10:00|2230.3|2224.3|2230|2224|2230.3|2224.3|2230|2224|4
1652058620000|2022-05-09 01:10:20|2230.3|2224.3|2230|2224|2232|2226|2230|2224|14
1652058630000|2022-05-09 01:10:30|2230.5|2224.5|2229|2223|2230.5|2224.5|2229|2223|6
1652058640000|2022-05-09 01:10:40|2228.5|2222.5|2227.6|2221.6|2229|2223|2226.9|2220.9|11
1652058660000|2022-05-09 01:11:00|2228|2222|2229.3|2223.3|2229.8|2223.8|2228|2222|10
1652058670000|2022-05-09 01:11:10|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.3|2223.3|7
1652058680000|2022-05-09 01:11:20|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1652058690000|2022-05-09 01:11:30|2229.4|2223.4|2228.9|2222.9|2229.4|2223.4|2228.9|2222.9|3
1652058700000|2022-05-09 01:11:40|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1652058710000|2022-05-09 01:11:50|2228.9|2222.9|2229|2223|2229|2223|2228.9|2222.9|2
1652058720000|2022-05-09 01:12:00|2229.3|2223.3|2229.5|2223.5|2229.5|2223.5|2229.3|2223.3|2
1652058730000|2022-05-09 01:12:10|2229.8|2223.8|2230|2224|2230|2224|2229.8|2223.8|2
1652058780000|2022-05-09 01:13:00|2230.5|2224.5|2231|2225|2231|2225|2230.5|2224.5|3
1652058790000|2022-05-09 01:13:10|2231.3|2225.3|2231.8|2225.8|2231.8|2225.8|2231.3|2225.3|2
1652058800000|2022-05-09 01:13:20|2232|2226|2231.5|2225.5|2232|2226|2231.3|2225.3|8
1652058810000|2022-05-09 01:13:30|2231.8|2225.8|2231.3|2225.3|2231.8|2225.8|2231.3|2225.3|3
1652058850000|2022-05-09 01:14:10|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1652058890000|2022-05-09 01:14:50|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1652058900000|2022-05-09 01:15:00|2231.5|2225.5|2230.5|2224.5|2231.5|2225.5|2230.5|2224.5|7
1652058920000|2022-05-09 01:15:20|2231.3|2225.3|2230.5|2224.5|2231.8|2225.8|2230.5|2224.5|7
1652058940000|2022-05-09 01:15:40|2230.8|2224.8|2229.5|2223.5|2230.8|2224.8|2229.3|2223.3|9
1652058950000|2022-05-09 01:15:50|2229|2223|2228|2222|2229.5|2223.5|2228|2222|9
1652058960000|2022-05-09 01:16:00|2228.8|2222.8|2228.5|2222.5|2228.8|2222.8|2228|2222|4
1652059020000|2022-05-09 01:17:00|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1652059050000|2022-05-09 01:17:30|2228|2222|2228|2222|2228|2222|2228|2222|1
1652059060000|2022-05-09 01:17:40|2227.5|2221.5|2227.8|2221.8|2227.8|2221.8|2227|2221|4
1652059070000|2022-05-09 01:17:50|2227.5|2221.5|2227.8|2221.8|2227.8|2221.8|2227.5|2221.5|2
1652059080000|2022-05-09 01:18:00|2227.3|2221.3|2227.5|2221.5|2227.5|2221.5|2227.3|2221.3|2
1652059110000|2022-05-09 01:18:30|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2226.5|2220.5|6
1652059130000|2022-05-09 01:18:50|2227|2221|2226.5|2220.5|2227.3|2221.3|2226.3|2220.3|6
1652059140000|2022-05-09 01:19:00|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1652059190000|2022-05-09 01:19:50|2227|2221|2227|2221|2227|2221|2227|2221|1
1652059200000|2022-05-09 01:20:00|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1652059210000|2022-05-09 01:20:10|2227|2221|2227|2221|2227|2221|2226.8|2220.8|3
1652059240000|2022-05-09 01:20:40|2226.8|2220.8|2226.5|2220.5|2226.8|2220.8|2226.5|2220.5|2
1652059250000|2022-05-09 01:20:50|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1652059320000|2022-05-09 01:22:00|2226.5|2220.5|2227.3|2221.3|2227.3|2221.3|2226.5|2220.5|4
1652059330000|2022-05-09 01:22:10|2227.5|2221.5|2227.8|2221.8|2227.8|2221.8|2227.5|2221.5|2
1652059350000|2022-05-09 01:22:30|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1652059480000|2022-05-09 01:24:40|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1652059600000|2022-05-09 01:26:40|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.3|2221.3|3
1652059630000|2022-05-09 01:27:10|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1652059860000|2022-05-09 01:31:00|2227.5|2221.5|2227.3|2221.3|2227.5|2221.5|2227.3|2221.3|2
1652059910000|2022-05-09 01:31:50|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1652060130000|2022-05-09 01:35:30|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1652060240000|2022-05-09 01:37:20|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1652060290000|2022-05-09 01:38:10|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1652060390000|2022-05-09 01:39:50|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1652060540000|2022-05-09 01:42:20|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1652060700000|2022-05-09 01:45:00|2228|2222|2228.3|2222.3|2228.3|2222.3|2228|2222|2
1652060730000|2022-05-09 01:45:30|2228.5|2222.5|2229.3|2223.3|2229.3|2223.3|2228.5|2222.5|2
1652060810000|2022-05-09 01:46:50|2229.5|2223.5|2229.8|2223.8|2229.8|2223.8|2229.5|2223.5|2
1652060840000|2022-05-09 01:47:20|2230|2224|2229.8|2223.8|2230|2224|2229.8|2223.8|2
1652060850000|2022-05-09 01:47:30|2229.5|2223.5|2229.8|2223.8|2229.8|2223.8|2229.5|2223.5|2
1652060900000|2022-05-09 01:48:20|2230|2224|2229.5|2223.5|2230.3|2224.3|2229.5|2223.5|6
1652060980000|2022-05-09 01:49:40|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1652061020000|2022-05-09 01:50:20|2229.5|2223.5|2230.3|2224.3|2230.3|2224.3|2229.5|2223.5|3
1652061280000|2022-05-09 01:54:40|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1652061420000|2022-05-09 01:57:00|2230.8|2224.8|2231|2225|2231.8|2225.8|2230.8|2224.8|5
1652061430000|2022-05-09 01:57:10|2232|2226|2232.5|2226.5|2233.5|2227.5|2232|2226|9
1652061440000|2022-05-09 01:57:20|2232|2226|2232|2226|2232|2226|2232|2226|1
1652061460000|2022-05-09 01:57:40|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1652061470000|2022-05-09 01:57:50|2231.5|2225.5|2231|2225|2231.5|2225.5|2230.5|2224.5|6
1652061490000|2022-05-09 01:58:10|2230.8|2224.8|2229.8|2223.8|2230.8|2224.8|2229.8|2223.8|2
1652061670000|2022-05-09 02:01:10|2230|2224|2230.3|2224.3|2230.3|2224.3|2230|2224|2
1652061800000|2022-05-09 02:03:20|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1652061810000|2022-05-09 02:03:30|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1652061840000|2022-05-09 02:04:00|2230|2224|2230.3|2224.3|2230.3|2224.3|2230|2224|2
1652062000000|2022-05-09 02:06:40|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1652062040000|2022-05-09 02:07:20|2232|2226|2232.8|2226.8|2232.8|2226.8|2232|2226|2
1652062050000|2022-05-09 02:07:30|2233|2227|2233|2227|2233|2227|2233|2227|1
1652062090000|2022-05-09 02:08:10|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2232.3|2226.3|2
1652062130000|2022-05-09 02:08:50|2233.1|2227.1|2234.3|2228.3|2234.3|2228.3|2233.1|2227.1|2
1652062150000|2022-05-09 02:09:10|2235|2229|2235|2229|2235|2229|2235|2229|1
1652062160000|2022-05-09 02:09:20|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1652062190000|2022-05-09 02:09:50|2234.8|2228.8|2235.3|2229.3|2235.3|2229.3|2234.8|2228.8|2
1652062200000|2022-05-09 02:10:00|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1652062210000|2022-05-09 02:10:10|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|1
1652062220000|2022-05-09 02:10:20|2235.8|2229.8|2236.3|2230.3|2236.3|2230.3|2235.8|2229.8|2
1652062230000|2022-05-09 02:10:30|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|1
1652062240000|2022-05-09 02:10:40|2236|2230|2236|2230|2236.3|2230.3|2236|2230|3
1652062250000|2022-05-09 02:10:50|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1652062260000|2022-05-09 02:11:00|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|1
1652062270000|2022-05-09 02:11:10|2236.3|2230.3|2236.5|2230.5|2236.5|2230.5|2236.3|2230.3|2
1652062310000|2022-05-09 02:11:50|2236.3|2230.3|2236.5|2230.5|2236.5|2230.5|2236.3|2230.3|2
1652062350000|2022-05-09 02:12:30|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1652062360000|2022-05-09 02:12:40|2236|2230|2236|2230|2236|2230|2236|2230|1
1652062460000|2022-05-09 02:14:20|2235.8|2229.8|2236.3|2230.3|2236.5|2230.5|2235.8|2229.8|5
1652062520000|2022-05-09 02:15:20|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|1
1652062540000|2022-05-09 02:15:40|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1652062620000|2022-05-09 02:17:00|2236.5|2230.5|2236.3|2230.3|2236.5|2230.5|2236.3|2230.3|2
1652062640000|2022-05-09 02:17:20|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|1
1652062690000|2022-05-09 02:18:10|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1652062770000|2022-05-09 02:19:30|2236|2230|2236|2230|2236|2230|2236|2230|1
1652062800000|2022-05-09 02:20:00|2236.3|2230.3|2235.3|2229.3|2236.3|2230.3|2235.3|2229.3|3
1652063140000|2022-05-09 02:25:40|2235.5|2229.5|2235.3|2229.3|2235.5|2229.5|2235.3|2229.3|2
1652063400000|2022-05-09 02:30:00|2235|2229|2234.8|2228.8|2235|2229|2234.8|2228.8|2
1652063410000|2022-05-09 02:30:10|2234.5|2228.5|2233.5|2227.5|2234.5|2228.5|2233.5|2227.5|4
1652063520000|2022-05-09 02:32:00|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|1
1652063570000|2022-05-09 02:32:50|2233.3|2227.3|2233|2227|2233.3|2227.3|2233|2227|2
1652063580000|2022-05-09 02:33:00|2232.8|2226.8|2232.5|2226.5|2232.8|2226.8|2232.5|2226.5|2
1652063700000|2022-05-09 02:35:00|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1652063790000|2022-05-09 02:36:30|2232|2226|2231.8|2225.8|2232|2226|2231.8|2225.8|2
1652063820000|2022-05-09 02:37:00|2231.3|2225.3|2230.8|2224.8|2231.3|2225.3|2230.8|2224.8|3
1652063840000|2022-05-09 02:37:20|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1652064000000|2022-05-09 02:40:00|2230.3|2224.3|2230|2224|2230.3|2224.3|2230|2224|2
1652064040000|2022-05-09 02:40:40|2229.5|2223.5|2229.3|2223.3|2229.5|2223.5|2229.3|2223.3|2
1652064470000|2022-05-09 02:47:50|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.3|2223.3|3
1652064490000|2022-05-09 02:48:10|2229.3|2223.3|2229.3|2223.3|2229.5|2223.5|2229.3|2223.3|5
1652064570000|2022-05-09 02:49:30|2229.5|2223.5|2229.3|2223.3|2229.5|2223.5|2229.3|2223.3|2
1652064580000|2022-05-09 02:49:40|2229.5|2223.5|2229.3|2223.3|2229.5|2223.5|2229.3|2223.3|2
1652064600000|2022-05-09 02:50:00|2229|2223|2229|2223|2229|2223|2229|2223|1
1652064850000|2022-05-09 02:54:10|2229.3|2223.3|2229.5|2223.5|2229.5|2223.5|2229.3|2223.3|2
1652064900000|2022-05-09 02:55:00|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229|2223|3
1652064920000|2022-05-09 02:55:20|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1652065000000|2022-05-09 02:56:40|2230|2224|2231.3|2225.3|2231.3|2225.3|2230|2224|2
1652065030000|2022-05-09 02:57:10|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1652065190000|2022-05-09 02:59:50|2231.8|2225.8|2232.9|2226.9|2233.1|2227.1|2231.8|2225.8|4
1652065200000|2022-05-09 03:00:00|2232.3|2226.3|2231.8|2225.8|2232.3|2226.3|2231.8|2225.8|2
1652065210000|2022-05-09 03:00:10|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1652065230000|2022-05-09 03:00:30|2231.5|2225.5|2232.9|2226.9|2232.9|2226.9|2231.5|2225.5|3
1652065240000|2022-05-09 03:00:40|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|1
1652065250000|2022-05-09 03:00:50|2233|2227|2233.5|2227.5|2233.5|2227.5|2232.9|2226.9|3
1652065260000|2022-05-09 03:01:00|2233.8|2227.8|2232.3|2226.3|2233.8|2227.8|2232.3|2226.3|4
1652065390000|2022-05-09 03:03:10|2232|2226|2232|2226|2232|2226|2232|2226|1
1652065400000|2022-05-09 03:03:20|2232.5|2226.5|2234.6|2228.6|2234.9|2228.9|2232.5|2226.5|3
1652065410000|2022-05-09 03:03:30|2234.9|2228.9|2234.6|2228.6|2234.9|2228.9|2234.6|2228.6|4
1652065420000|2022-05-09 03:03:40|2234.9|2228.9|2234.6|2228.6|2234.9|2228.9|2234.4|2228.4|3
1652065430000|2022-05-09 03:03:50|2234.9|2228.9|2234.1|2228.1|2234.9|2228.9|2234.1|2228.1|4
1652065440000|2022-05-09 03:04:00|2234.9|2228.9|2233.9|2227.9|2234.9|2228.9|2233.9|2227.9|13
1652065470000|2022-05-09 03:04:30|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|1
1652065490000|2022-05-09 03:04:50|2234.5|2228.5|2234|2228|2234.5|2228.5|2234|2228|2
1652065500000|2022-05-09 03:05:00|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|1
1652065510000|2022-05-09 03:05:10|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|1
1652065530000|2022-05-09 03:05:30|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|1
1652065560000|2022-05-09 03:06:00|2234.3|2228.3|2234.3|2228.3|2234.5|2228.5|2234.3|2228.3|3
1652065580000|2022-05-09 03:06:20|2234.5|2228.5|2234.3|2228.3|2234.5|2228.5|2234|2228|4
1652065590000|2022-05-09 03:06:30|2234.5|2228.5|2233.3|2227.3|2234.5|2228.5|2233.3|2227.3|8
1652065610000|2022-05-09 03:06:50|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|1
1652065800000|2022-05-09 03:10:00|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1652066150000|2022-05-09 03:15:50|2233|2227|2233|2227|2233|2227|2233|2227|1
1652066160000|2022-05-09 03:16:00|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|1
1652066210000|2022-05-09 03:16:50|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1652066230000|2022-05-09 03:17:10|2232.8|2226.8|2232.3|2226.3|2233|2227|2232|2226|4
1652066240000|2022-05-09 03:17:20|2232|2226|2231.8|2225.8|2232|2226|2231.8|2225.8|2
1652066260000|2022-05-09 03:17:40|2232|2226|2232|2226|2232|2226|2232|2226|1
1652066400000|2022-05-09 03:20:00|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1652066700000|2022-05-09 03:25:00|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.3|2225.3|3
1652066710000|2022-05-09 03:25:10|2231.8|2225.8|2231.5|2225.5|2231.8|2225.8|2231.3|2225.3|4
1652066720000|2022-05-09 03:25:20|2231.3|2225.3|2231.8|2225.8|2231.8|2225.8|2231.3|2225.3|3
1652066910000|2022-05-09 03:28:30|2232|2226|2232|2226|2232|2226|2232|2226|1
1652067010000|2022-05-09 03:30:10|2231.8|2225.8|2231.3|2225.3|2231.8|2225.8|2231.3|2225.3|2
1652067020000|2022-05-09 03:30:20|2231.5|2225.5|2231.8|2225.8|2231.8|2225.8|2231.5|2225.5|2
1652067070000|2022-05-09 03:31:10|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1652067150000|2022-05-09 03:32:30|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1652067210000|2022-05-09 03:33:30|2231|2225|2231.3|2225.3|2231.3|2225.3|2231|2225|2
1652067450000|2022-05-09 03:37:30|2231|2225|2231.3|2225.3|2231.3|2225.3|2231|2225|2
1652067480000|2022-05-09 03:38:00|2231|2225|2231.3|2225.3|2231.3|2225.3|2231|2225|2
1652067520000|2022-05-09 03:38:40|2231|2225|2231|2225|2231|2225|2231|2225|1
1652067640000|2022-05-09 03:40:40|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1652067740000|2022-05-09 03:42:20|2231|2225|2231|2225|2231|2225|2231|2225|1
1652067800000|2022-05-09 03:43:20|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1652067820000|2022-05-09 03:43:40|2231|2225|2231|2225|2231|2225|2231|2225|1
1652067840000|2022-05-09 03:44:00|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1652068260000|2022-05-09 03:51:00|2232|2226|2233|2227|2233|2227|2232|2226|2
1652068320000|2022-05-09 03:52:00|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1652069400000|2022-05-09 04:10:00|2233|2227|2233.3|2227.3|2233.3|2227.3|2233|2227|2
1652069700000|2022-05-09 04:15:00|2233|2227|2233.3|2227.3|2233.3|2227.3|2233|2227|2
1652069890000|2022-05-09 04:18:10|2233.5|2227.5|2233.3|2227.3|2233.5|2227.5|2233.3|2227.3|2
1652070300000|2022-05-09 04:25:00|2233|2227|2232.5|2226.5|2233|2227|2232.5|2226.5|2
1652070330000|2022-05-09 04:25:30|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|1
1652071500000|2022-05-09 04:45:00|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1652071520000|2022-05-09 04:45:20|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|1
1652071800000|2022-05-09 04:50:00|2232.5|2226.5|2232.8|2226.8|2232.8|2226.8|2232.5|2226.5|2
1652072400000|2022-05-09 05:00:00|2232.5|2226.5|2232.8|2226.8|2232.8|2226.8|2232.5|2226.5|2
1652072450000|2022-05-09 05:00:50|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1652072730000|2022-05-09 05:05:30|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1652072750000|2022-05-09 05:05:50|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1652073080000|2022-05-09 05:11:20|2232.3|2226.3|2232.5|2226.5|2232.5|2226.5|2232.3|2226.3|2
1652073110000|2022-05-09 05:11:50|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1652073240000|2022-05-09 05:14:00|2232|2226|2232.3|2226.3|2232.3|2226.3|2232|2226|2
1652073300000|2022-05-09 05:15:00|2232|2226|2232|2226|2232|2226|2232|2226|1
1652073320000|2022-05-09 05:15:20|2232.5|2226.5|2234.8|2228.8|2234.8|2228.8|2232.5|2226.5|2
1652073510000|2022-05-09 05:18:30|2235|2229|2235.3|2229.3|2235.3|2229.3|2235|2229|2
1652073610000|2022-05-09 05:20:10|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1652073660000|2022-05-09 05:21:00|2235.8|2229.8|2236|2230|2236|2230|2235.8|2229.8|2
1652073790000|2022-05-09 05:23:10|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|1
1652073840000|2022-05-09 05:24:00|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1652073900000|2022-05-09 05:25:00|2235.3|2229.3|2235.5|2229.5|2235.5|2229.5|2235.3|2229.3|2
1652074200000|2022-05-09 05:30:00|2235.3|2229.3|2233.5|2227.5|2235.3|2229.3|2233.5|2227.5|9
1652074230000|2022-05-09 05:30:30|2233.3|2227.3|2231.8|2225.8|2233.3|2227.3|2231.8|2225.8|2
1652074270000|2022-05-09 05:31:10|2232|2226|2232|2226|2232|2226|2232|2226|1
1652074300000|2022-05-09 05:31:40|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1652074330000|2022-05-09 05:32:10|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1652074420000|2022-05-09 05:33:40|2231.3|2225.3|2231.5|2225.5|2231.5|2225.5|2231.3|2225.3|2
1652074440000|2022-05-09 05:34:00|2231.3|2225.3|2229.5|2223.5|2231.3|2225.3|2229.5|2223.5|2
1652074460000|2022-05-09 05:34:20|2229.3|2223.3|2229.5|2223.5|2229.5|2223.5|2229.3|2223.3|2
1652074500000|2022-05-09 05:35:00|2228.8|2222.8|2228.5|2222.5|2228.8|2222.8|2228.5|2222.5|2
1652074510000|2022-05-09 05:35:10|2228.3|2222.3|2227.8|2221.8|2228.3|2222.3|2227.8|2221.8|6
1652074520000|2022-05-09 05:35:20|2228|2222|2227.8|2221.8|2228|2222|2227.8|2221.8|2
1652074540000|2022-05-09 05:35:40|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1652074550000|2022-05-09 05:35:50|2228|2222|2227.5|2221.5|2228|2222|2227.5|2221.5|3
1652074590000|2022-05-09 05:36:30|2227.3|2221.3|2227.3|2221.3|2227.5|2221.5|2227.3|2221.3|3
1652074610000|2022-05-09 05:36:50|2227|2221|2226.8|2220.8|2227|2221|2226.8|2220.8|4
1652074620000|2022-05-09 05:37:00|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1652074640000|2022-05-09 05:37:20|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1652074670000|2022-05-09 05:37:50|2227|2221|2228.3|2222.3|2228.3|2222.3|2227|2221|2
1652074680000|2022-05-09 05:38:00|2228.5|2222.5|2228.3|2222.3|2228.5|2222.5|2228.3|2222.3|2
1652074720000|2022-05-09 05:38:40|2228.5|2222.5|2228.3|2222.3|2228.5|2222.5|2228.3|2222.3|2
1652074800000|2022-05-09 05:40:00|2228|2222|2227.3|2221.3|2228|2222|2227.3|2221.3|2
1652074850000|2022-05-09 05:40:50|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1652074930000|2022-05-09 05:42:10|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1652074940000|2022-05-09 05:42:20|2227|2221|2226.8|2220.8|2227.3|2221.3|2226.8|2220.8|5
1652074950000|2022-05-09 05:42:30|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1652074960000|2022-05-09 05:42:40|2226|2220|2226|2220|2226.3|2220.3|2226|2220|3
1652074970000|2022-05-09 05:42:50|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1652075000000|2022-05-09 05:43:20|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|1
1652075020000|2022-05-09 05:43:40|2225.5|2219.5|2225.8|2219.8|2226.3|2220.3|2225.5|2219.5|5
1652075030000|2022-05-09 05:43:50|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1652075040000|2022-05-09 05:44:00|2226|2220|2225.5|2219.5|2226.3|2220.3|2225.5|2219.5|4
1652075070000|2022-05-09 05:44:30|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1652075080000|2022-05-09 05:44:40|2225|2219|2222.9|2216.9|2225|2219|2222.5|2216.5|3
1652075090000|2022-05-09 05:44:50|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1652075110000|2022-05-09 05:45:10|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1652075120000|2022-05-09 05:45:20|2222|2216|2222|2216|2222|2216|2222|2216|1
1652075140000|2022-05-09 05:45:40|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1652075160000|2022-05-09 05:46:00|2221.5|2215.5|2219.8|2213.8|2221.5|2215.5|2219.5|2213.5|7
1652075170000|2022-05-09 05:46:10|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1652075220000|2022-05-09 05:47:00|2219.8|2213.8|2221.5|2215.5|2221.5|2215.5|2219.8|2213.8|2
1652075240000|2022-05-09 05:47:20|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1652075260000|2022-05-09 05:47:40|2221.5|2215.5|2221.3|2215.3|2221.5|2215.5|2221|2215|3
1652075270000|2022-05-09 05:47:50|2221.5|2215.5|2221|2215|2221.5|2215.5|2221|2215|3
1652075290000|2022-05-09 05:48:10|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1652075450000|2022-05-09 05:50:50|2221|2215|2221.3|2215.3|2221.3|2215.3|2221|2215|2
1652075500000|2022-05-09 05:51:40|2221|2215|2221|2215|2221.3|2215.3|2221|2215|5
1652075530000|2022-05-09 05:52:10|2220.8|2214.8|2221|2215|2221|2215|2220.8|2214.8|2
1652075570000|2022-05-09 05:52:50|2221.3|2215.3|2221.5|2215.5|2221.5|2215.5|2221.3|2215.3|2
1652075600000|2022-05-09 05:53:20|2221.8|2215.8|2222|2216|2222|2216|2221.8|2215.8|2
1652075630000|2022-05-09 05:53:50|2223|2217|2223.5|2217.5|2223.5|2217.5|2223|2217|2
1652075640000|2022-05-09 05:54:00|2223.8|2217.8|2224|2218|2224|2218|2223.8|2217.8|2
1652075690000|2022-05-09 05:54:50|2224.3|2218.3|2225|2219|2225|2219|2224.3|2218.3|2
1652075730000|2022-05-09 05:55:30|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1652075750000|2022-05-09 05:55:50|2224.5|2218.5|2224.3|2218.3|2224.5|2218.5|2224.3|2218.3|2
1652075760000|2022-05-09 05:56:00|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1652075820000|2022-05-09 05:57:00|2224|2218|2224|2218|2224.5|2218.5|2223.8|2217.8|8
1652075900000|2022-05-09 05:58:20|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1652076000000|2022-05-09 06:00:00|2223.3|2217.3|2222.5|2216.5|2223.3|2217.3|2222.5|2216.5|3
1652076010000|2022-05-09 06:00:10|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1652076070000|2022-05-09 06:01:10|2223|2217|2223|2217|2223|2217|2223|2217|1
1652076340000|2022-05-09 06:05:40|2222.8|2216.8|2223|2217|2223|2217|2222.8|2216.8|2
1652076350000|2022-05-09 06:05:50|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1652076360000|2022-05-09 06:06:00|2223|2217|2223|2217|2223|2217|2223|2217|1
1652076490000|2022-05-09 06:08:10|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1652076530000|2022-05-09 06:08:50|2222.5|2216.5|2222.3|2216.3|2222.5|2216.5|2222.3|2216.3|2
1652076560000|2022-05-09 06:09:20|2222|2216|2222|2216|2222|2216|2222|2216|1
1652076670000|2022-05-09 06:11:10|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1652076780000|2022-05-09 06:13:00|2221.3|2215.3|2219.8|2213.8|2221.3|2215.3|2219.8|2213.8|5
1652076790000|2022-05-09 06:13:10|2218.8|2212.8|2219.4|2213.4|2219.4|2213.4|2218.8|2212.8|3
1652076800000|2022-05-09 06:13:20|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1652076850000|2022-05-09 06:14:10|2219.3|2213.3|2218.5|2212.5|2219.3|2213.3|2218.5|2212.5|2
1652076900000|2022-05-09 06:15:00|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1652076940000|2022-05-09 06:15:40|2218|2212|2217|2211|2218|2212|2217|2211|3
1652076950000|2022-05-09 06:15:50|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1652076960000|2022-05-09 06:16:00|2216.5|2210.5|2216.3|2210.3|2216.5|2210.5|2216.3|2210.3|2
1652076970000|2022-05-09 06:16:10|2216|2210|2216.3|2210.3|2216.3|2210.3|2216|2210|2
1652077010000|2022-05-09 06:16:50|2216.8|2210.8|2219.1|2213.1|2219.1|2213.1|2216.8|2210.8|2
1652077040000|2022-05-09 06:17:20|2219|2213|2219|2213|2219|2213|2219|2213|1
1652077060000|2022-05-09 06:17:40|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1652077070000|2022-05-09 06:17:50|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1652077080000|2022-05-09 06:18:00|2221.3|2215.3|2221|2215|2221.3|2215.3|2221|2215|2
1652077130000|2022-05-09 06:18:50|2221.3|2215.3|2223|2217|2223|2217|2221.3|2215.3|2
1652077140000|2022-05-09 06:19:00|2223.3|2217.3|2223.3|2217.3|2223.5|2217.5|2223.3|2217.3|3
1652077180000|2022-05-09 06:19:40|2223|2217|2222.5|2216.5|2223|2217|2222.5|2216.5|2
1652077190000|2022-05-09 06:19:50|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222|2216|3
1652077310000|2022-05-09 06:21:50|2222|2216|2222|2216|2222|2216|2222|2216|1
1652077330000|2022-05-09 06:22:10|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1652077460000|2022-05-09 06:24:20|2222|2216|2222|2216|2222|2216|2222|2216|1
1652077470000|2022-05-09 06:24:30|2221.8|2215.8|2221.5|2215.5|2221.8|2215.8|2221.5|2215.5|2
1652077500000|2022-05-09 06:25:00|2221.8|2215.8|2223.5|2217.5|2223.5|2217.5|2221.8|2215.8|2
1652077510000|2022-05-09 06:25:10|2223.8|2217.8|2224.5|2218.5|2225|2219|2223.8|2217.8|4
1652077520000|2022-05-09 06:25:20|2225|2219|2226.5|2220.5|2226.5|2220.5|2225|2219|5
1652077610000|2022-05-09 06:26:50|2228|2222|2229|2223|2229|2223|2228|2222|2
1652077620000|2022-05-09 06:27:00|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1652077630000|2022-05-09 06:27:10|2229|2223|2228.8|2222.8|2229|2223|2228.8|2222.8|2
1652077640000|2022-05-09 06:27:20|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1652077650000|2022-05-09 06:27:30|2229|2223|2229|2223|2229|2223|2229|2223|1
1652077670000|2022-05-09 06:27:50|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1652077800000|2022-05-09 06:30:00|2229.5|2223.5|2230.3|2224.3|2230.3|2224.3|2229.5|2223.5|3
1652077820000|2022-05-09 06:30:20|2230|2224|2230|2224|2230|2224|2230|2224|1
1652077840000|2022-05-09 06:30:40|2229.5|2223.5|2229.3|2223.3|2229.5|2223.5|2229.3|2223.3|2
1652077950000|2022-05-09 06:32:30|2229|2223|2229|2223|2229|2223|2229|2223|1
1652077990000|2022-05-09 06:33:10|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1652078040000|2022-05-09 06:34:00|2229|2223|2229|2223|2229|2223|2229|2223|1
1652078130000|2022-05-09 06:35:30|2230|2224|2231|2225|2231|2225|2230|2224|2
1652078150000|2022-05-09 06:35:50|2231.5|2225.5|2232.3|2226.3|2232.3|2226.3|2231.5|2225.5|2
1652078180000|2022-05-09 06:36:20|2231.8|2225.8|2232|2226|2232.3|2226.3|2231.8|2225.8|3
1652078200000|2022-05-09 06:36:40|2231.8|2225.8|2232|2226|2232|2226|2231.8|2225.8|2
1652078220000|2022-05-09 06:37:00|2231.8|2225.8|2231.5|2225.5|2231.8|2225.8|2231.5|2225.5|2
1652078230000|2022-05-09 06:37:10|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1652078240000|2022-05-09 06:37:20|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1652078250000|2022-05-09 06:37:30|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1652078270000|2022-05-09 06:37:50|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1652078290000|2022-05-09 06:38:10|2232.3|2226.3|2231.8|2225.8|2232.3|2226.3|2231.8|2225.8|2
1652078300000|2022-05-09 06:38:20|2232|2226|2231.8|2225.8|2232|2226|2231.8|2225.8|2
1652078310000|2022-05-09 06:38:30|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1652078360000|2022-05-09 06:39:20|2231.8|2225.8|2232|2226|2232|2226|2231.8|2225.8|2
1652078420000|2022-05-09 06:40:20|2231.8|2225.8|2231.5|2225.5|2231.8|2225.8|2231.5|2225.5|2
1652078430000|2022-05-09 06:40:30|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2230.8|2224.8|4
1652078460000|2022-05-09 06:41:00|2230.5|2224.5|2229.5|2223.5|2230.5|2224.5|2229.5|2223.5|4
1652078550000|2022-05-09 06:42:30|2229.8|2223.8|2232|2226|2232|2226|2229.8|2223.8|2
1652078560000|2022-05-09 06:42:40|2231.8|2225.8|2231.5|2225.5|2231.8|2225.8|2231.3|2225.3|3
1652078580000|2022-05-09 06:43:00|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1652078630000|2022-05-09 06:43:50|2231.5|2225.5|2231.3|2225.3|2231.5|2225.5|2231.3|2225.3|2
1652078660000|2022-05-09 06:44:20|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1652078690000|2022-05-09 06:44:50|2231.3|2225.3|2231.5|2225.5|2231.5|2225.5|2231.3|2225.3|2
1652078700000|2022-05-09 06:45:00|2231.3|2225.3|2231.3|2225.3|2231.5|2225.5|2231|2225|5
1652078710000|2022-05-09 06:45:10|2231.5|2225.5|2231|2225|2231.5|2225.5|2231|2225|9
1652078720000|2022-05-09 06:45:20|2231.3|2225.3|2231|2225|2231.3|2225.3|2231|2225|2
1652078760000|2022-05-09 06:46:00|2230.8|2224.8|2230.5|2224.5|2230.8|2224.8|2230.5|2224.5|2
1652078770000|2022-05-09 06:46:10|2230.3|2224.3|2229.3|2223.3|2230.3|2224.3|2229.3|2223.3|3
1652078850000|2022-05-09 06:47:30|2230.3|2224.3|2231.8|2225.8|2231.8|2225.8|2230.3|2224.3|4
1652078860000|2022-05-09 06:47:40|2231|2225|2232.5|2226.5|2232.5|2226.5|2231|2225|2
1652078870000|2022-05-09 06:47:50|2231.8|2225.8|2231.5|2225.5|2231.8|2225.8|2231.5|2225.5|2
1652078880000|2022-05-09 06:48:00|2232.3|2226.3|2232.5|2226.5|2232.5|2226.5|2232.3|2226.3|4
1652078890000|2022-05-09 06:48:10|2231.8|2225.8|2232|2226|2232|2226|2231.8|2225.8|2
1652078900000|2022-05-09 06:48:20|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1652078920000|2022-05-09 06:48:40|2231.3|2225.3|2231.5|2225.5|2231.5|2225.5|2231.3|2225.3|2
1652078930000|2022-05-09 06:48:50|2231.8|2225.8|2232|2226|2232|2226|2231.8|2225.8|2
1652078940000|2022-05-09 06:49:00|2231.8|2225.8|2231.5|2225.5|2231.8|2225.8|2231.5|2225.5|2
1652079000000|2022-05-09 06:50:00|2231.3|2225.3|2230.8|2224.8|2231.3|2225.3|2230.8|2224.8|2
1652079010000|2022-05-09 06:50:10|2230.5|2224.5|2230.5|2224.5|2230.8|2224.8|2230.5|2224.5|3
1652079020000|2022-05-09 06:50:20|2230.8|2224.8|2230.5|2224.5|2230.8|2224.8|2230.5|2224.5|6
1652079030000|2022-05-09 06:50:30|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1652079040000|2022-05-09 06:50:40|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1652079050000|2022-05-09 06:50:50|2230|2224|2229.3|2223.3|2230|2224|2229.3|2223.3|3
1652079090000|2022-05-09 06:51:30|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1652079100000|2022-05-09 06:51:40|2229|2223|2229|2223|2229|2223|2229|2223|1
1652079110000|2022-05-09 06:51:50|2228.8|2222.8|2227.8|2221.8|2228.8|2222.8|2227.8|2221.8|2
1652079140000|2022-05-09 06:52:20|2228|2222|2228.8|2222.8|2228.8|2222.8|2228|2222|2
1652079180000|2022-05-09 06:53:00|2228.3|2222.3|2227.5|2221.5|2228.3|2222.3|2227.5|2221.5|2
1652079200000|2022-05-09 06:53:20|2227.3|2221.3|2227.5|2221.5|2227.5|2221.5|2227.3|2221.3|2
1652079250000|2022-05-09 06:54:10|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1652079310000|2022-05-09 06:55:10|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1652079360000|2022-05-09 06:56:00|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1652079380000|2022-05-09 06:56:20|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1652079460000|2022-05-09 06:57:40|2227.6|2221.6|2227.4|2221.4|2227.6|2221.6|2227.4|2221.4|2
1652079510000|2022-05-09 06:58:30|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1652079520000|2022-05-09 06:58:40|2227.4|2221.4|2226.6|2220.6|2227.4|2221.4|2226.6|2220.6|2
1652079580000|2022-05-09 06:59:40|2226.1|2220.1|2225.4|2219.4|2226.1|2220.1|2225.4|2219.4|2
1652079590000|2022-05-09 06:59:50|2225.6|2219.6|2224.9|2218.9|2225.6|2219.6|2224.9|2218.9|3
1652079600000|2022-05-09 07:00:00|2225.1|2219.1|2223.9|2217.9|2225.1|2219.1|2223.9|2217.9|6
1652079610000|2022-05-09 07:00:10|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1652079620000|2022-05-09 07:00:20|2223.4|2217.4|2222.4|2216.4|2223.4|2217.4|2222.4|2216.4|5
1652079630000|2022-05-09 07:00:30|2221.9|2215.9|2222.4|2216.4|2222.4|2216.4|2221.9|2215.9|2
1652079640000|2022-05-09 07:00:40|2222.9|2216.9|2222.6|2216.6|2223.1|2217.1|2222.6|2216.6|4
1652079660000|2022-05-09 07:01:00|2222.9|2216.9|2224.1|2218.1|2224.1|2218.1|2222.9|2216.9|2
1652079720000|2022-05-09 07:02:00|2224.4|2218.4|2224.9|2218.9|2224.9|2218.9|2224.4|2218.4|3
1652079730000|2022-05-09 07:02:10|2225.6|2219.6|2225.1|2219.1|2225.6|2219.6|2225.1|2219.1|3
1652079780000|2022-05-09 07:03:00|2225.4|2219.4|2225.6|2219.6|2225.9|2219.9|2225.4|2219.4|3
1652079840000|2022-05-09 07:04:00|2225.9|2219.9|2226.1|2220.1|2226.1|2220.1|2225.9|2219.9|2
1652079850000|2022-05-09 07:04:10|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1652079870000|2022-05-09 07:04:30|2226.1|2220.1|2225.4|2219.4|2226.1|2220.1|2225.4|2219.4|6
1652079880000|2022-05-09 07:04:40|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1652079890000|2022-05-09 07:04:50|2225.4|2219.4|2225.1|2219.1|2225.4|2219.4|2225.1|2219.1|2
1652079900000|2022-05-09 07:05:00|2225.9|2219.9|2225.6|2219.6|2225.9|2219.9|2225.6|2219.6|2
1652079920000|2022-05-09 07:05:20|2223.4|2217.4|2223.1|2217.1|2223.4|2217.4|2223.1|2217.1|2
1652079940000|2022-05-09 07:05:40|2222.9|2216.9|2222.6|2216.6|2222.9|2216.9|2222.6|2216.6|2
1652079950000|2022-05-09 07:05:50|2222.4|2216.4|2222.1|2216.1|2222.4|2216.4|2222.1|2216.1|2
1652079960000|2022-05-09 07:06:00|2222.6|2216.6|2223.1|2217.1|2223.1|2217.1|2222.6|2216.6|2
1652079980000|2022-05-09 07:06:20|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1652080000000|2022-05-09 07:06:40|2223.1|2217.1|2222.9|2216.9|2223.1|2217.1|2222.9|2216.9|2
1652080020000|2022-05-09 07:07:00|2223.1|2217.1|2223.4|2217.4|2223.4|2217.4|2222.9|2216.9|4
1652080050000|2022-05-09 07:07:30|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1652080070000|2022-05-09 07:07:50|2223.9|2217.9|2224.1|2218.1|2224.1|2218.1|2223.9|2217.9|2
1652080080000|2022-05-09 07:08:00|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1652080210000|2022-05-09 07:10:10|2224.1|2218.1|2223.9|2217.9|2224.1|2218.1|2223.9|2217.9|2
1652080220000|2022-05-09 07:10:20|2223.6|2217.6|2224.9|2218.9|2225.1|2219.1|2223.6|2217.6|3
1652080230000|2022-05-09 07:10:30|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1652080260000|2022-05-09 07:11:00|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1652080310000|2022-05-09 07:11:50|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.4|2218.4|3
1652080330000|2022-05-09 07:12:10|2224.9|2218.9|2226.6|2220.6|2226.6|2220.6|2224.9|2218.9|2
1652080340000|2022-05-09 07:12:20|2226.4|2220.4|2226.1|2220.1|2226.4|2220.4|2226.1|2220.1|2
1652080380000|2022-05-09 07:13:00|2225.9|2219.9|2226.1|2220.1|2226.1|2220.1|2225.9|2219.9|2
1652080440000|2022-05-09 07:14:00|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1652080500000|2022-05-09 07:15:00|2225.1|2219.1|2223.1|2217.1|2225.1|2219.1|2222.9|2216.9|3
1652080550000|2022-05-09 07:15:50|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1652080650000|2022-05-09 07:17:30|2222.6|2216.6|2222.4|2216.4|2222.6|2216.6|2222.4|2216.4|2
1652080680000|2022-05-09 07:18:00|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1652080690000|2022-05-09 07:18:10|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1652080700000|2022-05-09 07:18:20|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1652080720000|2022-05-09 07:18:40|2222.4|2216.4|2222.9|2216.9|2223.9|2217.9|2222.4|2216.4|6
1652080750000|2022-05-09 07:19:10|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1652080800000|2022-05-09 07:20:00|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1652080820000|2022-05-09 07:20:20|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1652080860000|2022-05-09 07:21:00|2221.9|2215.9|2220.1|2214.1|2221.9|2215.9|2220.1|2214.1|4
1652080880000|2022-05-09 07:21:20|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1652080900000|2022-05-09 07:21:40|2219.4|2213.4|2216.9|2210.9|2219.4|2213.4|2216.9|2210.9|5
1652080910000|2022-05-09 07:21:50|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1652080970000|2022-05-09 07:22:50|2217.6|2211.6|2220|2214|2220|2214|2217.6|2211.6|2
1652080990000|2022-05-09 07:23:10|2219.6|2213.6|2218.3|2212.3|2219.6|2213.6|2218.3|2212.3|4
1652081000000|2022-05-09 07:23:20|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1652081050000|2022-05-09 07:24:10|2217.1|2211.1|2217.9|2211.9|2217.9|2211.9|2217.1|2211.1|4
1652081070000|2022-05-09 07:24:30|2217.6|2211.6|2217.4|2211.4|2217.6|2211.6|2217.4|2211.4|2
1652081150000|2022-05-09 07:25:50|2216.9|2210.9|2215.6|2209.6|2216.9|2210.9|2215.6|2209.6|2
1652081160000|2022-05-09 07:26:00|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1652081170000|2022-05-09 07:26:10|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1652081180000|2022-05-09 07:26:20|2217.1|2211.1|2217.4|2211.4|2217.9|2211.9|2217.1|2211.1|5
1652081200000|2022-05-09 07:26:40|2217.6|2211.6|2217.9|2211.9|2218.4|2212.4|2217.6|2211.6|4
1652081220000|2022-05-09 07:27:00|2217.6|2211.6|2216.9|2210.9|2217.6|2211.6|2216.9|2210.9|2
1652081240000|2022-05-09 07:27:20|2216.6|2210.6|2215.9|2209.9|2216.6|2210.6|2215.6|2209.6|3
1652081250000|2022-05-09 07:27:30|2215.6|2209.6|2215.9|2209.9|2215.9|2209.9|2215.6|2209.6|2
1652081290000|2022-05-09 07:28:10|2215.6|2209.6|2215.4|2209.4|2215.6|2209.6|2215.4|2209.4|2
1652081330000|2022-05-09 07:28:50|2215.6|2209.6|2216.4|2210.4|2216.4|2210.4|2215.6|2209.6|3
1652081350000|2022-05-09 07:29:10|2216.9|2210.9|2218.1|2212.1|2218.1|2212.1|2216.9|2210.9|2
1652081390000|2022-05-09 07:29:50|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1652081400000|2022-05-09 07:30:00|2217.4|2211.4|2216.9|2210.9|2217.4|2211.4|2216.9|2210.9|2
1652081420000|2022-05-09 07:30:20|2217.1|2211.1|2217.4|2211.4|2217.4|2211.4|2217.1|2211.1|2
1652081460000|2022-05-09 07:31:00|2217.1|2211.1|2216.9|2210.9|2217.1|2211.1|2216.9|2210.9|2
1652081470000|2022-05-09 07:31:10|2216.6|2210.6|2216.4|2210.4|2216.6|2210.6|2216.4|2210.4|2
1652081490000|2022-05-09 07:31:30|2216.1|2210.1|2214.9|2208.9|2216.1|2210.1|2214.9|2208.9|4
1652081520000|2022-05-09 07:32:00|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1652081550000|2022-05-09 07:32:30|2214.9|2208.9|2211.8|2205.8|2214.9|2208.9|2211.8|2205.8|3
1652081560000|2022-05-09 07:32:40|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1652081570000|2022-05-09 07:32:50|2212.4|2206.4|2211.9|2205.9|2212.4|2206.4|2211.9|2205.9|3
1652081580000|2022-05-09 07:33:00|2212.1|2206.1|2213.1|2207.1|2213.1|2207.1|2212.1|2206.1|6
1652081610000|2022-05-09 07:33:30|2213.4|2207.4|2215.8|2209.8|2215.8|2209.8|2213.4|2207.4|4
1652081660000|2022-05-09 07:34:20|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1652081670000|2022-05-09 07:34:30|2216.6|2210.6|2217.1|2211.1|2217.1|2211.1|2216.6|2210.6|2
1652081680000|2022-05-09 07:34:40|2217.4|2211.4|2217.1|2211.1|2217.4|2211.4|2216.4|2210.4|4
1652081690000|2022-05-09 07:34:50|2216.9|2210.9|2216.6|2210.6|2216.9|2210.9|2216.6|2210.6|2
1652081720000|2022-05-09 07:35:20|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.1|2210.1|3
1652081730000|2022-05-09 07:35:30|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1652081780000|2022-05-09 07:36:20|2215.9|2209.9|2216.1|2210.1|2216.1|2210.1|2215.9|2209.9|2
1652081840000|2022-05-09 07:37:20|2215.9|2209.9|2216.9|2210.9|2216.9|2210.9|2215.9|2209.9|2
1652081850000|2022-05-09 07:37:30|2217.1|2211.1|2217.4|2211.4|2217.4|2211.4|2217.1|2211.1|2
1652081880000|2022-05-09 07:38:00|2217.6|2211.6|2217.1|2211.1|2217.6|2211.6|2217.1|2211.1|3
1652081990000|2022-05-09 07:39:50|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1652082010000|2022-05-09 07:40:10|2216.6|2210.6|2215.1|2209.1|2216.6|2210.6|2215|2209|3
1652082060000|2022-05-09 07:41:00|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1652082160000|2022-05-09 07:42:40|2214.6|2208.6|2213.9|2207.9|2214.6|2208.6|2213.9|2207.9|2
1652082170000|2022-05-09 07:42:50|2213.6|2207.6|2213.4|2207.4|2213.6|2207.6|2213.4|2207.4|4
1652082190000|2022-05-09 07:43:10|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1652082210000|2022-05-09 07:43:30|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1652082220000|2022-05-09 07:43:40|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1652082230000|2022-05-09 07:43:50|2212.9|2206.9|2212.6|2206.6|2212.9|2206.9|2212.6|2206.6|2
1652082240000|2022-05-09 07:44:00|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1652082260000|2022-05-09 07:44:20|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1652082280000|2022-05-09 07:44:40|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1652082290000|2022-05-09 07:44:50|2212.4|2206.4|2210.9|2204.9|2212.4|2206.4|2210.9|2204.9|2
1652082300000|2022-05-09 07:45:00|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1652082320000|2022-05-09 07:45:20|2210.9|2204.9|2212.5|2206.5|2212.5|2206.5|2210.9|2204.9|3
1652082350000|2022-05-09 07:45:50|2212.4|2206.4|2211.6|2205.6|2212.6|2206.6|2211.6|2205.6|4
1652082360000|2022-05-09 07:46:00|2211.9|2205.9|2211.6|2205.6|2211.9|2205.9|2211.6|2205.6|2
1652082390000|2022-05-09 07:46:30|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1652082460000|2022-05-09 07:47:40|2211.6|2205.6|2211.4|2205.4|2211.6|2205.6|2211.4|2205.4|2
1652082470000|2022-05-09 07:47:50|2211.6|2205.6|2211.9|2205.9|2211.9|2205.9|2211.6|2205.6|2
1652082480000|2022-05-09 07:48:00|2212.4|2206.4|2213.1|2207.1|2213.1|2207.1|2212.4|2206.4|2
1652082490000|2022-05-09 07:48:10|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1652082530000|2022-05-09 07:48:50|2213.6|2207.6|2213.9|2207.9|2213.9|2207.9|2213.6|2207.6|2
1652082590000|2022-05-09 07:49:50|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1652082630000|2022-05-09 07:50:30|2214.4|2208.4|2214.6|2208.6|2214.6|2208.6|2214.4|2208.4|2
1652082730000|2022-05-09 07:52:10|2214.4|2208.4|2213.4|2207.4|2214.4|2208.4|2213.4|2207.4|2
1652082800000|2022-05-09 07:53:20|2213.9|2207.9|2214.6|2208.6|2214.6|2208.6|2213.9|2207.9|3
1652082820000|2022-05-09 07:53:40|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1652082850000|2022-05-09 07:54:10|2214.1|2208.1|2213.6|2207.6|2214.1|2208.1|2213.6|2207.6|3
1652082900000|2022-05-09 07:55:00|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1652082910000|2022-05-09 07:55:10|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1652082990000|2022-05-09 07:56:30|2214.9|2208.9|2215.4|2209.4|2215.4|2209.4|2214.9|2208.9|2
1652083000000|2022-05-09 07:56:40|2215.6|2209.6|2215.4|2209.4|2215.6|2209.6|2215.4|2209.4|2
1652083010000|2022-05-09 07:56:50|2215.1|2209.1|2214.1|2208.1|2215.1|2209.1|2214.1|2208.1|2
1652083030000|2022-05-09 07:57:10|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1652083040000|2022-05-09 07:57:20|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1652083050000|2022-05-09 07:57:30|2214.9|2208.9|2215.6|2209.6|2215.6|2209.6|2214.9|2208.9|3
1652083070000|2022-05-09 07:57:50|2215.9|2209.9|2215.6|2209.6|2215.9|2209.9|2215.6|2209.6|2
1652083110000|2022-05-09 07:58:30|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1652083120000|2022-05-09 07:58:40|2215.1|2209.1|2214.9|2208.9|2215.1|2209.1|2214.9|2208.9|2
1652083130000|2022-05-09 07:58:50|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1652083180000|2022-05-09 07:59:40|2214.4|2208.4|2214.1|2208.1|2214.4|2208.4|2214.1|2208.1|2
1652083210000|2022-05-09 08:00:10|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1652083220000|2022-05-09 08:00:20|2215.1|2209.1|2215.9|2209.9|2215.9|2209.9|2215.1|2209.1|2
1652083240000|2022-05-09 08:00:40|2216.1|2210.1|2216.6|2210.6|2216.6|2210.6|2216.1|2210.1|3
1652083260000|2022-05-09 08:01:00|2216.4|2210.4|2215.9|2209.9|2216.4|2210.4|2215.9|2209.9|2
1652083270000|2022-05-09 08:01:10|2215.6|2209.6|2215.4|2209.4|2215.6|2209.6|2215.4|2209.4|2
1652083360000|2022-05-09 08:02:40|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1652083390000|2022-05-09 08:03:10|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1652083420000|2022-05-09 08:03:40|2212.1|2206.1|2212|2206|2212.1|2206.1|2212|2206|2
1652083430000|2022-05-09 08:03:50|2212.1|2206.1|2213.8|2207.8|2213.8|2207.8|2212.1|2206.1|3
1652083440000|2022-05-09 08:04:00|2214|2208|2214.9|2208.9|2214.9|2208.9|2213.8|2207.8|7
1652083450000|2022-05-09 08:04:10|2215.3|2209.3|2216|2210|2216|2210|2215.3|2209.3|4
1652083460000|2022-05-09 08:04:20|2215.4|2209.4|2216.3|2210.3|2216.3|2210.3|2215.4|2209.4|3
1652083480000|2022-05-09 08:04:40|2216.4|2210.4|2217.8|2211.8|2217.8|2211.8|2216.4|2210.4|2
1652083490000|2022-05-09 08:04:50|2218|2212|2217.8|2211.8|2218|2212|2217.8|2211.8|2
1652083500000|2022-05-09 08:05:00|2217.6|2211.6|2217|2211|2217.6|2211.6|2217|2211|2
1652083510000|2022-05-09 08:05:10|2217.1|2211.1|2217|2211|2217.1|2211.1|2217|2211|2
1652083530000|2022-05-09 08:05:30|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1652083540000|2022-05-09 08:05:40|2217.4|2211.4|2216.9|2210.9|2217.4|2211.4|2216.9|2210.9|3
1652083560000|2022-05-09 08:06:00|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1652083570000|2022-05-09 08:06:10|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1652083580000|2022-05-09 08:06:20|2217.1|2211.1|2217.6|2211.6|2217.6|2211.6|2217.1|2211.1|2
1652083590000|2022-05-09 08:06:30|2217.9|2211.9|2218.6|2212.6|2218.9|2212.9|2217.9|2211.9|4
1652083600000|2022-05-09 08:06:40|2218.9|2212.9|2219.1|2213.1|2219.1|2213.1|2218.9|2212.9|2
1652083610000|2022-05-09 08:06:50|2219.4|2213.4|2219.9|2213.9|2219.9|2213.9|2219.4|2213.4|4
1652083670000|2022-05-09 08:07:50|2219.6|2213.6|2219.6|2213.6|2219.9|2213.9|2219.6|2213.6|3
1652083680000|2022-05-09 08:08:00|2219.9|2213.9|2219.6|2213.6|2219.9|2213.9|2219.6|2213.6|2
1652083690000|2022-05-09 08:08:10|2219.4|2213.4|2216.1|2210.1|2219.4|2213.4|2216.1|2210.1|7
1652083700000|2022-05-09 08:08:20|2216.4|2210.4|2216.1|2210.1|2216.4|2210.4|2216.1|2210.1|2
1652083720000|2022-05-09 08:08:40|2216.4|2210.4|2217.4|2211.4|2217.4|2211.4|2216.4|2210.4|2
1652083760000|2022-05-09 08:09:20|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1652083800000|2022-05-09 08:10:00|2217.4|2211.4|2216.6|2210.6|2217.4|2211.4|2216.6|2210.6|3
1652083860000|2022-05-09 08:11:00|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.1|2210.1|3
1652083890000|2022-05-09 08:11:30|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1652083930000|2022-05-09 08:12:10|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1652083940000|2022-05-09 08:12:20|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1652083950000|2022-05-09 08:12:30|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1652083980000|2022-05-09 08:13:00|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1652084010000|2022-05-09 08:13:30|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1652084070000|2022-05-09 08:14:30|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1652084100000|2022-05-09 08:15:00|2215.9|2209.9|2214.9|2208.9|2215.9|2209.9|2214.9|2208.9|2
1652084120000|2022-05-09 08:15:20|2214.6|2208.6|2214.4|2208.4|2214.6|2208.6|2214.4|2208.4|2
1652084140000|2022-05-09 08:15:40|2212.9|2206.9|2212|2206|2212.9|2206.9|2211.4|2205.4|6
1652084180000|2022-05-09 08:16:20|2212.1|2206.1|2211.6|2205.6|2212.1|2206.1|2211.6|2205.6|3
1652084190000|2022-05-09 08:16:30|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1652084200000|2022-05-09 08:16:40|2210.9|2204.9|2211.6|2205.6|2211.6|2205.6|2210.9|2204.9|2
1652084210000|2022-05-09 08:16:50|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1652084250000|2022-05-09 08:17:30|2211.6|2205.6|2211.1|2205.1|2211.6|2205.6|2211.1|2205.1|3
1652084260000|2022-05-09 08:17:40|2210.9|2204.9|2210.9|2204.9|2211.1|2205.1|2210.9|2204.9|3
1652084290000|2022-05-09 08:18:10|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1652084300000|2022-05-09 08:18:20|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1652084360000|2022-05-09 08:19:20|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1652084390000|2022-05-09 08:19:50|2210.4|2204.4|2210.1|2204.1|2210.4|2204.4|2210.1|2204.1|2
1652084400000|2022-05-09 08:20:00|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1652084410000|2022-05-09 08:20:10|2209.4|2203.4|2210.1|2204.1|2210.1|2204.1|2209.4|2203.4|2
1652084430000|2022-05-09 08:20:30|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1652084450000|2022-05-09 08:20:50|2209.4|2203.4|2210.1|2204.1|2210.1|2204.1|2209.4|2203.4|2
1652084460000|2022-05-09 08:21:00|2210.4|2204.4|2210.1|2204.1|2210.4|2204.4|2210.1|2204.1|2
1652084550000|2022-05-09 08:22:30|2209.9|2203.9|2209.4|2203.4|2209.9|2203.9|2209.4|2203.4|5
1652084600000|2022-05-09 08:23:20|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2208.9|2202.9|3
1652084610000|2022-05-09 08:23:30|2208.9|2202.9|2208.4|2202.4|2208.9|2202.9|2208.4|2202.4|2
1652084650000|2022-05-09 08:24:10|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1652084680000|2022-05-09 08:24:40|2207.9|2201.9|2207.6|2201.6|2207.9|2201.9|2207.6|2201.6|2
1652084690000|2022-05-09 08:24:50|2207.4|2201.4|2207.1|2201.1|2207.4|2201.4|2207.1|2201.1|2
1652084750000|2022-05-09 08:25:50|2206.9|2200.9|2206.6|2200.6|2206.9|2200.9|2206.6|2200.6|2
1652084760000|2022-05-09 08:26:00|2206.4|2200.4|2206.6|2200.6|2206.6|2200.6|2206.4|2200.4|2
1652084810000|2022-05-09 08:26:50|2206.9|2200.9|2207.6|2201.6|2207.6|2201.6|2206.9|2200.9|2
1652084820000|2022-05-09 08:27:00|2207.4|2201.4|2206.9|2200.9|2207.4|2201.4|2206.9|2200.9|3
1652084850000|2022-05-09 08:27:30|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1652084870000|2022-05-09 08:27:50|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1652084920000|2022-05-09 08:28:40|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1652084970000|2022-05-09 08:29:30|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1652085040000|2022-05-09 08:30:40|2206.1|2200.1|2206.6|2200.6|2206.6|2200.6|2206.1|2200.1|2
1652085050000|2022-05-09 08:30:50|2207.1|2201.1|2208.1|2202.1|2208.1|2202.1|2207.1|2201.1|4
1652085070000|2022-05-09 08:31:10|2208.4|2202.4|2210.6|2204.6|2210.6|2204.6|2208.4|2202.4|4
1652085100000|2022-05-09 08:31:40|2211.1|2205.1|2210.6|2204.6|2211.1|2205.1|2210.6|2204.6|2
1652085110000|2022-05-09 08:31:50|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1652085120000|2022-05-09 08:32:00|2210.6|2204.6|2209.9|2203.9|2211.1|2205.1|2209.9|2203.9|3
1652085130000|2022-05-09 08:32:10|2209.6|2203.6|2209.4|2203.4|2209.6|2203.6|2209.4|2203.4|2
1652085140000|2022-05-09 08:32:20|2209.6|2203.6|2209.9|2203.9|2209.9|2203.9|2209.6|2203.6|2
1652085160000|2022-05-09 08:32:40|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1652085170000|2022-05-09 08:32:50|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1652085200000|2022-05-09 08:33:20|2209.1|2203.1|2208.9|2202.9|2209.1|2203.1|2208.9|2202.9|2
1652085220000|2022-05-09 08:33:40|2208.1|2202.1|2208.6|2202.6|2208.6|2202.6|2208.1|2202.1|2
1652085230000|2022-05-09 08:33:50|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1652085280000|2022-05-09 08:34:40|2208.1|2202.1|2208.9|2202.9|2208.9|2202.9|2208.1|2202.1|6
1652085300000|2022-05-09 08:35:00|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1652085310000|2022-05-09 08:35:10|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1652085430000|2022-05-09 08:37:10|2207.4|2201.4|2207.9|2201.9|2208.1|2202.1|2207.4|2201.4|5
1652085450000|2022-05-09 08:37:30|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1652085460000|2022-05-09 08:37:40|2209.6|2203.6|2209.9|2203.9|2209.9|2203.9|2209.6|2203.6|2
1652085470000|2022-05-09 08:37:50|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1652085480000|2022-05-09 08:38:00|2208.9|2202.9|2209.1|2203.1|2209.1|2203.1|2208.9|2202.9|2
1652085490000|2022-05-09 08:38:10|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1652085530000|2022-05-09 08:38:50|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1652085570000|2022-05-09 08:39:30|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1652085580000|2022-05-09 08:39:40|2209.1|2203.1|2208.4|2202.4|2209.1|2203.1|2208.1|2202.1|4
1652085610000|2022-05-09 08:40:10|2207.9|2201.9|2207.4|2201.4|2207.9|2201.9|2207.4|2201.4|2
1652085620000|2022-05-09 08:40:20|2207.9|2201.9|2208.6|2202.6|2208.6|2202.6|2207.9|2201.9|3
1652085630000|2022-05-09 08:40:30|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1652085640000|2022-05-09 08:40:40|2207.9|2201.9|2207.6|2201.6|2207.9|2201.9|2207.1|2201.1|6
1652085650000|2022-05-09 08:40:50|2207.4|2201.4|2206.6|2200.6|2207.4|2201.4|2206.6|2200.6|4
1652085690000|2022-05-09 08:41:30|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1652085720000|2022-05-09 08:42:00|2206.6|2200.6|2206.4|2200.4|2206.6|2200.6|2206.4|2200.4|2
1652085750000|2022-05-09 08:42:30|2206.1|2200.1|2206.4|2200.4|2206.4|2200.4|2206.1|2200.1|2
1652085760000|2022-05-09 08:42:40|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1652085780000|2022-05-09 08:43:00|2206.4|2200.4|2206.6|2200.6|2206.6|2200.6|2206.4|2200.4|2
1652085790000|2022-05-09 08:43:10|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1652085870000|2022-05-09 08:44:30|2206.1|2200.1|2205.9|2199.9|2206.1|2200.1|2205.9|2199.9|2
1652085880000|2022-05-09 08:44:40|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1652085910000|2022-05-09 08:45:10|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1652085930000|2022-05-09 08:45:30|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1652085940000|2022-05-09 08:45:40|2205.4|2199.4|2206.4|2200.4|2206.4|2200.4|2205.4|2199.4|2
1652085960000|2022-05-09 08:46:00|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1652085990000|2022-05-09 08:46:30|2206.6|2200.6|2206.1|2200.1|2206.6|2200.6|2206.1|2200.1|2
1652086010000|2022-05-09 08:46:50|2205.9|2199.9|2205.6|2199.6|2205.9|2199.9|2205.6|2199.6|2
1652086020000|2022-05-09 08:47:00|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1652086050000|2022-05-09 08:47:30|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1652086080000|2022-05-09 08:48:00|2204.9|2198.9|2205.6|2199.6|2205.6|2199.6|2204.9|2198.9|2
1652086100000|2022-05-09 08:48:20|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1652086110000|2022-05-09 08:48:30|2206.1|2200.1|2207.6|2201.6|2207.6|2201.6|2206.1|2200.1|3
1652086130000|2022-05-09 08:48:50|2207.4|2201.4|2206.6|2200.6|2207.4|2201.4|2206.6|2200.6|2
1652086140000|2022-05-09 08:49:00|2206.4|2200.4|2206.9|2200.9|2206.9|2200.9|2206.4|2200.4|2
1652086150000|2022-05-09 08:49:10|2207.1|2201.1|2207.4|2201.4|2207.6|2201.6|2207.1|2201.1|3
1652086190000|2022-05-09 08:49:50|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1652086200000|2022-05-09 08:50:00|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.4|2200.4|3
1652086230000|2022-05-09 08:50:30|2206.9|2200.9|2206.4|2200.4|2206.9|2200.9|2206.4|2200.4|2
1652086260000|2022-05-09 08:51:00|2206.1|2200.1|2205.6|2199.6|2206.1|2200.1|2205.6|2199.6|2
1652086270000|2022-05-09 08:51:10|2205.1|2199.1|2202.1|2196.1|2205.1|2199.1|2202.1|2196.1|3
1652086280000|2022-05-09 08:51:20|2202|2196|2202|2196|2202|2196|2201.5|2195.5|5
1652086290000|2022-05-09 08:51:30|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1652086320000|2022-05-09 08:52:00|2202|2196|2202|2196|2202|2196|2202|2196|1
1652086330000|2022-05-09 08:52:10|2201.9|2195.9|2202.3|2196.3|2202.3|2196.3|2201.9|2195.9|2
1652086340000|2022-05-09 08:52:20|2202|2196|2200.9|2194.9|2202|2196|2200.9|2194.9|4
1652086350000|2022-05-09 08:52:30|2200.3|2194.3|2199.8|2193.8|2200.3|2194.3|2199.8|2193.8|4
1652086360000|2022-05-09 08:52:40|2199.6|2193.6|2198.9|2192.9|2199.6|2193.6|2198.9|2192.9|3
1652086370000|2022-05-09 08:52:50|2198.8|2192.8|2198.5|2192.5|2198.8|2192.8|2198.5|2192.5|2
1652086380000|2022-05-09 08:53:00|2198.4|2192.4|2196.8|2190.8|2198.4|2192.4|2196.6|2190.6|4
1652086390000|2022-05-09 08:53:10|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1652086450000|2022-05-09 08:54:10|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1652086460000|2022-05-09 08:54:20|2196.4|2190.4|2195.4|2189.4|2196.4|2190.4|2195.4|2189.4|5
1652086470000|2022-05-09 08:54:30|2195.1|2189.1|2194.9|2188.9|2195.1|2189.1|2194.9|2188.9|2
1652086490000|2022-05-09 08:54:50|2196.4|2190.4|2197.1|2191.1|2197.1|2191.1|2196.4|2190.4|4
1652086500000|2022-05-09 08:55:00|2196.1|2190.1|2195.5|2189.5|2196.1|2190.1|2195.5|2189.5|3
1652086520000|2022-05-09 08:55:20|2195.6|2189.6|2196.6|2190.6|2196.6|2190.6|2195.6|2189.6|4
1652086550000|2022-05-09 08:55:50|2197.1|2191.1|2199.5|2193.5|2199.5|2193.5|2197.1|2191.1|2
1652086560000|2022-05-09 08:56:00|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1652086590000|2022-05-09 08:56:30|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1652086600000|2022-05-09 08:56:40|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1652086610000|2022-05-09 08:56:50|2198.6|2192.6|2196.5|2190.5|2198.6|2192.6|2196.5|2190.5|4
1652086620000|2022-05-09 08:57:00|2196.4|2190.4|2197.5|2191.5|2197.5|2191.5|2196.4|2190.4|3
1652086630000|2022-05-09 08:57:10|2199|2193|2199|2193|2199|2193|2199|2193|1
1652086650000|2022-05-09 08:57:30|2199.1|2193.1|2199.6|2193.6|2199.8|2193.8|2199.1|2193.1|4
1652086660000|2022-05-09 08:57:40|2202.1|2196.1|2202.5|2196.5|2202.5|2196.5|2202.1|2196.1|2
1652086670000|2022-05-09 08:57:50|2202.3|2196.3|2201|2195|2202.3|2196.3|2201|2195|2
1652086680000|2022-05-09 08:58:00|2200.8|2194.8|2201.4|2195.4|2201.4|2195.4|2200.8|2194.8|2
1652086780000|2022-05-09 08:59:40|2201.1|2195.1|2200.4|2194.4|2201.1|2195.1|2200.4|2194.4|4
1652086790000|2022-05-09 08:59:50|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1652086800000|2022-05-09 09:00:00|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1652086810000|2022-05-09 09:00:10|2199.6|2193.6|2199.1|2193.1|2199.6|2193.6|2199.1|2193.1|5
1652086820000|2022-05-09 09:00:20|2199.4|2193.4|2199.1|2193.1|2199.4|2193.4|2199.1|2193.1|2
1652086830000|2022-05-09 09:00:30|2198.9|2192.9|2199.4|2193.4|2199.4|2193.4|2198.9|2192.9|3
1652086850000|2022-05-09 09:00:50|2199.1|2193.1|2199.9|2193.9|2199.9|2193.9|2198.9|2192.9|4
1652086870000|2022-05-09 09:01:10|2200.6|2194.6|2200.9|2194.9|2200.9|2194.9|2200.6|2194.6|2
1652086910000|2022-05-09 09:01:50|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1652086930000|2022-05-09 09:02:10|2201.4|2195.4|2201.1|2195.1|2201.4|2195.4|2201.1|2195.1|2
1652086950000|2022-05-09 09:02:30|2201.4|2195.4|2202.4|2196.4|2202.4|2196.4|2201.4|2195.4|4
1652086990000|2022-05-09 09:03:10|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1652087010000|2022-05-09 09:03:30|2201.9|2195.9|2201.4|2195.4|2201.9|2195.9|2201.4|2195.4|2
1652087020000|2022-05-09 09:03:40|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1652087030000|2022-05-09 09:03:50|2200.4|2194.4|2200.1|2194.1|2200.4|2194.4|2200.1|2194.1|2
1652087040000|2022-05-09 09:04:00|2199.9|2193.9|2199.6|2193.6|2199.9|2193.9|2199.6|2193.6|2
1652087050000|2022-05-09 09:04:10|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1652087110000|2022-05-09 09:05:10|2199.6|2193.6|2199.9|2193.9|2199.9|2193.9|2199.4|2193.4|3
1652087240000|2022-05-09 09:07:20|2199.6|2193.6|2198.1|2192.1|2199.6|2193.6|2198.1|2192.1|4
1652087370000|2022-05-09 09:09:30|2197.9|2191.9|2196.4|2190.4|2197.9|2191.9|2196.4|2190.4|5
1652087390000|2022-05-09 09:09:50|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1652087440000|2022-05-09 09:10:40|2196.4|2190.4|2196.6|2190.6|2196.6|2190.6|2196.4|2190.4|2
1652087460000|2022-05-09 09:11:00|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1652087470000|2022-05-09 09:11:10|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1652087500000|2022-05-09 09:11:40|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1652087550000|2022-05-09 09:12:30|2196.1|2190.1|2196.4|2190.4|2196.4|2190.4|2196.1|2190.1|2
1652087560000|2022-05-09 09:12:40|2196.1|2190.1|2196.4|2190.4|2196.4|2190.4|2196.1|2190.1|2
1652087580000|2022-05-09 09:13:00|2196.6|2190.6|2198.4|2192.4|2198.4|2192.4|2196.6|2190.6|3
1652087600000|2022-05-09 09:13:20|2198.6|2192.6|2199.4|2193.4|2199.4|2193.4|2198.6|2192.6|2
1652087610000|2022-05-09 09:13:30|2199.6|2193.6|2199.4|2193.4|2199.6|2193.6|2199.4|2193.4|2
1652087630000|2022-05-09 09:13:50|2199.1|2193.1|2198.9|2192.9|2199.1|2193.1|2198.9|2192.9|2
1652087650000|2022-05-09 09:14:10|2198.6|2192.6|2197.4|2191.4|2198.6|2192.6|2197.4|2191.4|5
1652087660000|2022-05-09 09:14:20|2197.1|2191.1|2196.9|2190.9|2197.1|2191.1|2196.9|2190.9|2
1652087670000|2022-05-09 09:14:30|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1652087690000|2022-05-09 09:14:50|2197.6|2191.6|2198.6|2192.6|2198.6|2192.6|2197.6|2191.6|2
1652087750000|2022-05-09 09:15:50|2198.9|2192.9|2200.3|2194.3|2201|2195|2198.9|2192.9|3
1652087770000|2022-05-09 09:16:10|2200|2194|2199|2193|2200|2194|2199|2193|4
1652087780000|2022-05-09 09:16:20|2199.3|2193.3|2198.3|2192.3|2199.3|2193.3|2198.3|2192.3|5
1652087790000|2022-05-09 09:16:30|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1652087800000|2022-05-09 09:16:40|2196.8|2190.8|2197.8|2191.8|2197.8|2191.8|2196.8|2190.8|2
1652087830000|2022-05-09 09:17:10|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1652087840000|2022-05-09 09:17:20|2197.4|2191.4|2197.1|2191.1|2197.4|2191.4|2197.1|2191.1|2
1652087850000|2022-05-09 09:17:30|2196.9|2190.9|2196.4|2190.4|2196.9|2190.9|2196.4|2190.4|3
1652087860000|2022-05-09 09:17:40|2196.1|2190.1|2197.1|2191.1|2197.1|2191.1|2196.1|2190.1|3
1652087890000|2022-05-09 09:18:10|2196.9|2190.9|2197.1|2191.1|2197.1|2191.1|2196.9|2190.9|2
1652087900000|2022-05-09 09:18:20|2196.9|2190.9|2196.6|2190.6|2196.9|2190.9|2196.6|2190.6|2
1652087910000|2022-05-09 09:18:30|2196.9|2190.9|2197.1|2191.1|2197.1|2191.1|2196.9|2190.9|2
1652087930000|2022-05-09 09:18:50|2197.9|2191.9|2198.4|2192.4|2198.6|2192.6|2197.9|2191.9|3
1652087940000|2022-05-09 09:19:00|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1652087960000|2022-05-09 09:19:20|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1652087980000|2022-05-09 09:19:40|2197.4|2191.4|2197.4|2191.4|2197.6|2191.6|2197.4|2191.4|3
1652087990000|2022-05-09 09:19:50|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1652088000000|2022-05-09 09:20:00|2196.9|2190.9|2198.4|2192.4|2198.4|2192.4|2196.9|2190.9|2
1652088030000|2022-05-09 09:20:30|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2197.9|2191.9|3
1652088040000|2022-05-09 09:20:40|2198.4|2192.4|2197.9|2191.9|2198.4|2192.4|2197.9|2191.9|2
1652088050000|2022-05-09 09:20:50|2198.4|2192.4|2198.6|2192.6|2198.6|2192.6|2198.4|2192.4|2
1652088070000|2022-05-09 09:21:10|2198.9|2192.9|2198.9|2192.9|2200.1|2194.1|2198.9|2192.9|5
1652088080000|2022-05-09 09:21:20|2198.6|2192.6|2198.4|2192.4|2198.6|2192.6|2198.4|2192.4|2
1652088100000|2022-05-09 09:21:40|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1652088120000|2022-05-09 09:22:00|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1652088140000|2022-05-09 09:22:20|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1652088160000|2022-05-09 09:22:40|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1652088180000|2022-05-09 09:23:00|2197.6|2191.6|2197.1|2191.1|2197.6|2191.6|2197.1|2191.1|2
1652088210000|2022-05-09 09:23:30|2196.4|2190.4|2197.1|2191.1|2197.1|2191.1|2196.4|2190.4|2
1652088220000|2022-05-09 09:23:40|2196.4|2190.4|2197.1|2191.1|2197.1|2191.1|2196.4|2190.4|3
1652088260000|2022-05-09 09:24:20|2196.9|2190.9|2196.9|2190.9|2197.1|2191.1|2196.9|2190.9|3
1652088280000|2022-05-09 09:24:40|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1652088330000|2022-05-09 09:25:30|2197.4|2191.4|2198.1|2192.1|2198.1|2192.1|2197.4|2191.4|2
1652088360000|2022-05-09 09:26:00|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1652088420000|2022-05-09 09:27:00|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1652088430000|2022-05-09 09:27:10|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1652088450000|2022-05-09 09:27:30|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1652088470000|2022-05-09 09:27:50|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1652088480000|2022-05-09 09:28:00|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1652088490000|2022-05-09 09:28:10|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1652088530000|2022-05-09 09:28:50|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1652088540000|2022-05-09 09:29:00|2195.9|2189.9|2194.1|2188.1|2195.9|2189.9|2194.1|2188.1|3
1652088590000|2022-05-09 09:29:50|2194.4|2188.4|2194.6|2188.6|2194.6|2188.6|2194.4|2188.4|2
1652088660000|2022-05-09 09:31:00|2194.4|2188.4|2194.1|2188.1|2194.4|2188.4|2194.1|2188.1|2
1652088670000|2022-05-09 09:31:10|2193.9|2187.9|2195.4|2189.4|2195.4|2189.4|2193.4|2187.4|6
1652088680000|2022-05-09 09:31:20|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1652088690000|2022-05-09 09:31:30|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1652088700000|2022-05-09 09:31:40|2194.9|2188.9|2193.9|2187.9|2194.9|2188.9|2193.9|2187.9|3
1652088740000|2022-05-09 09:32:20|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1652088750000|2022-05-09 09:32:30|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1652088770000|2022-05-09 09:32:50|2193.1|2187.1|2193.6|2187.6|2193.9|2187.9|2193.1|2187.1|4
1652088790000|2022-05-09 09:33:10|2193.4|2187.4|2193.1|2187.1|2193.4|2187.4|2193.1|2187.1|2
1652088810000|2022-05-09 09:33:30|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1652088840000|2022-05-09 09:34:00|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1652088850000|2022-05-09 09:34:10|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1652088860000|2022-05-09 09:34:20|2192.1|2186.1|2191.6|2185.6|2192.1|2186.1|2191.6|2185.6|4
1652088870000|2022-05-09 09:34:30|2192.1|2186.1|2192.4|2186.4|2192.4|2186.4|2192.1|2186.1|2
1652088880000|2022-05-09 09:34:40|2192.6|2186.6|2192.9|2186.9|2192.9|2186.9|2192.6|2186.6|2
1652088920000|2022-05-09 09:35:20|2193.1|2187.1|2193.1|2187.1|2193.4|2187.4|2193.1|2187.1|3
1652088940000|2022-05-09 09:35:40|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1652088950000|2022-05-09 09:35:50|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1652088960000|2022-05-09 09:36:00|2192.4|2186.4|2191.9|2185.9|2192.4|2186.4|2191.9|2185.9|3
1652088970000|2022-05-09 09:36:10|2191.6|2185.6|2193.1|2187.1|2193.1|2187.1|2191.6|2185.6|3
1652088980000|2022-05-09 09:36:20|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1652088990000|2022-05-09 09:36:30|2193.6|2187.6|2193.9|2187.9|2194.1|2188.1|2193.6|2187.6|4
1652089020000|2022-05-09 09:37:00|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1652089030000|2022-05-09 09:37:10|2193.9|2187.9|2193.4|2187.4|2193.9|2187.9|2193.4|2187.4|2
1652089050000|2022-05-09 09:37:30|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1652089060000|2022-05-09 09:37:40|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1652089090000|2022-05-09 09:38:10|2193.9|2187.9|2193.1|2187.1|2193.9|2187.9|2192.9|2186.9|4
1652089150000|2022-05-09 09:39:10|2192.9|2186.9|2191.6|2185.6|2192.9|2186.9|2191.6|2185.6|4
1652089160000|2022-05-09 09:39:20|2191.9|2185.9|2192.1|2186.1|2192.1|2186.1|2191.9|2185.9|2
1652089190000|2022-05-09 09:39:50|2192.4|2186.4|2192.6|2186.6|2192.9|2186.9|2192.4|2186.4|4
1652089220000|2022-05-09 09:40:20|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1652089230000|2022-05-09 09:40:30|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1652089260000|2022-05-09 09:41:00|2193.6|2187.6|2193.1|2187.1|2193.6|2187.6|2193.1|2187.1|5
1652089270000|2022-05-09 09:41:10|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1652089290000|2022-05-09 09:41:30|2193.4|2187.4|2194.1|2188.1|2194.1|2188.1|2193.4|2187.4|3
1652089320000|2022-05-09 09:42:00|2193.6|2187.6|2192.1|2186.1|2193.6|2187.6|2192.1|2186.1|4
1652089330000|2022-05-09 09:42:10|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1652089340000|2022-05-09 09:42:20|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1652089410000|2022-05-09 09:43:30|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1652089420000|2022-05-09 09:43:40|2192.9|2186.9|2193.4|2187.4|2193.6|2187.6|2192.9|2186.9|3
1652089440000|2022-05-09 09:44:00|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1652089450000|2022-05-09 09:44:10|2192.9|2186.9|2193.1|2187.1|2193.1|2187.1|2192.9|2186.9|2
1652089460000|2022-05-09 09:44:20|2192.9|2186.9|2192.1|2186.1|2192.9|2186.9|2192.1|2186.1|3
1652089470000|2022-05-09 09:44:30|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1652089480000|2022-05-09 09:44:40|2192.1|2186.1|2192.4|2186.4|2192.4|2186.4|2192.1|2186.1|2
1652089500000|2022-05-09 09:45:00|2192.1|2186.1|2191.9|2185.9|2192.1|2186.1|2191.9|2185.9|4
1652089530000|2022-05-09 09:45:30|2192.1|2186.1|2191.6|2185.6|2192.1|2186.1|2191.6|2185.6|3
1652089550000|2022-05-09 09:45:50|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1652089560000|2022-05-09 09:46:00|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1652089620000|2022-05-09 09:47:00|2192.1|2186.1|2192.9|2186.9|2192.9|2186.9|2192.1|2186.1|2
1652089630000|2022-05-09 09:47:10|2193.1|2187.1|2193.4|2187.4|2193.4|2187.4|2193.1|2187.1|2
1652089650000|2022-05-09 09:47:30|2193.1|2187.1|2192.6|2186.6|2193.1|2187.1|2192.6|2186.6|4
1652089660000|2022-05-09 09:47:40|2192.4|2186.4|2192.1|2186.1|2192.4|2186.4|2192.1|2186.1|2
1652089670000|2022-05-09 09:47:50|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1652089680000|2022-05-09 09:48:00|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1652089690000|2022-05-09 09:48:10|2192.4|2186.4|2192.9|2186.9|2192.9|2186.9|2192.4|2186.4|2
1652089700000|2022-05-09 09:48:20|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1652089720000|2022-05-09 09:48:40|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1652089730000|2022-05-09 09:48:50|2193.4|2187.4|2192.9|2186.9|2193.4|2187.4|2192.9|2186.9|2
1652089740000|2022-05-09 09:49:00|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1652089750000|2022-05-09 09:49:10|2193.4|2187.4|2193.6|2187.6|2193.6|2187.6|2193.4|2187.4|2
1652089760000|2022-05-09 09:49:20|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1652089780000|2022-05-09 09:49:40|2193.1|2187.1|2194.9|2188.9|2194.9|2188.9|2193.1|2187.1|3
1652089790000|2022-05-09 09:49:50|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1652089820000|2022-05-09 09:50:20|2195.4|2189.4|2195.6|2189.6|2195.6|2189.6|2195.4|2189.4|2
1652089840000|2022-05-09 09:50:40|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1652089850000|2022-05-09 09:50:50|2195.6|2189.6|2195.9|2189.9|2195.9|2189.9|2195.6|2189.6|2
1652089860000|2022-05-09 09:51:00|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1652089900000|2022-05-09 09:51:40|2197.1|2191.1|2196.1|2190.1|2197.6|2191.6|2196.1|2190.1|3
1652089920000|2022-05-09 09:52:00|2196.4|2190.4|2196.1|2190.1|2197.4|2191.4|2196.1|2190.1|4
1652089940000|2022-05-09 09:52:20|2195.9|2189.9|2196.1|2190.1|2196.1|2190.1|2195.9|2189.9|2
1652089970000|2022-05-09 09:52:50|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1652089990000|2022-05-09 09:53:10|2196.1|2190.1|2195.9|2189.9|2196.1|2190.1|2195.9|2189.9|2
1652090030000|2022-05-09 09:53:50|2195.1|2189.1|2195.9|2189.9|2195.9|2189.9|2195.1|2189.1|2
1652090040000|2022-05-09 09:54:00|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1652090050000|2022-05-09 09:54:10|2194.6|2188.6|2194.4|2188.4|2194.6|2188.6|2194.4|2188.4|2
1652090080000|2022-05-09 09:54:40|2194.1|2188.1|2193.6|2187.6|2194.1|2188.1|2193.6|2187.6|3
1652090090000|2022-05-09 09:54:50|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1652090100000|2022-05-09 09:55:00|2193.6|2187.6|2193.4|2187.4|2193.6|2187.6|2193.4|2187.4|2
1652090110000|2022-05-09 09:55:10|2193.1|2187.1|2192.9|2186.9|2193.1|2187.1|2192.6|2186.6|3
1652090120000|2022-05-09 09:55:20|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1652090150000|2022-05-09 09:55:50|2193.4|2187.4|2194.9|2188.9|2194.9|2188.9|2193.4|2187.4|2
1652090160000|2022-05-09 09:56:00|2194.6|2188.6|2194.1|2188.1|2194.6|2188.6|2194.1|2188.1|2
1652090170000|2022-05-09 09:56:10|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1652090180000|2022-05-09 09:56:20|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1652090200000|2022-05-09 09:56:40|2193.4|2187.4|2193.1|2187.1|2193.4|2187.4|2193.1|2187.1|2
1652090210000|2022-05-09 09:56:50|2193.4|2187.4|2192.9|2186.9|2193.4|2187.4|2192.9|2186.9|2
1652090220000|2022-05-09 09:57:00|2192.6|2186.6|2192.4|2186.4|2192.9|2186.9|2192.4|2186.4|5
1652090230000|2022-05-09 09:57:10|2192.1|2186.1|2191.6|2185.6|2192.1|2186.1|2191.6|2185.6|4
1652090240000|2022-05-09 09:57:20|2192.6|2186.6|2192.9|2186.9|2192.9|2186.9|2192.6|2186.6|2
1652090300000|2022-05-09 09:58:20|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1652090310000|2022-05-09 09:58:30|2192.9|2186.9|2192.6|2186.6|2192.9|2186.9|2192.6|2186.6|2
1652090320000|2022-05-09 09:58:40|2192.4|2186.4|2191.9|2185.9|2192.6|2186.6|2191.9|2185.9|3
1652090330000|2022-05-09 09:58:50|2192.1|2186.1|2192.9|2186.9|2192.9|2186.9|2192.1|2186.1|2
1652090340000|2022-05-09 09:59:00|2192.6|2186.6|2192.4|2186.4|2192.6|2186.6|2192.1|2186.1|3
1652090370000|2022-05-09 09:59:30|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1652090380000|2022-05-09 09:59:40|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1652090390000|2022-05-09 09:59:50|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1652090400000|2022-05-09 10:00:00|2191.9|2185.9|2193.1|2187.1|2193.1|2187.1|2191.9|2185.9|2
1652090410000|2022-05-09 10:00:10|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1652090430000|2022-05-09 10:00:30|2193.1|2187.1|2192.9|2186.9|2193.1|2187.1|2192.9|2186.9|2
1652090440000|2022-05-09 10:00:40|2192.6|2186.6|2192.6|2186.6|2192.9|2186.9|2192.6|2186.6|3
1652090460000|2022-05-09 10:01:00|2192.4|2186.4|2192.9|2186.9|2193.1|2187.1|2192.1|2186.1|6
1652090490000|2022-05-09 10:01:30|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1652090520000|2022-05-09 10:02:00|2192.4|2186.4|2192.1|2186.1|2192.6|2186.6|2192.1|2186.1|4
1652090530000|2022-05-09 10:02:10|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1652090550000|2022-05-09 10:02:30|2192.1|2186.1|2191.9|2185.9|2192.1|2186.1|2191.9|2185.9|2
1652090560000|2022-05-09 10:02:40|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1652090580000|2022-05-09 10:03:00|2191.9|2185.9|2192.4|2186.4|2192.4|2186.4|2191.9|2185.9|2
1652090630000|2022-05-09 10:03:50|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1652090640000|2022-05-09 10:04:00|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1652090650000|2022-05-09 10:04:10|2193.4|2187.4|2193.9|2187.9|2193.9|2187.9|2193.4|2187.4|2
1652090680000|2022-05-09 10:04:40|2194.1|2188.1|2194.4|2188.4|2194.4|2188.4|2194.1|2188.1|2
1652090690000|2022-05-09 10:04:50|2194.6|2188.6|2195.1|2189.1|2195.1|2189.1|2194.6|2188.6|3
1652090720000|2022-05-09 10:05:20|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1652090730000|2022-05-09 10:05:30|2196.6|2190.6|2195.9|2189.9|2196.6|2190.6|2195.9|2189.9|5
1652090760000|2022-05-09 10:06:00|2195.6|2189.6|2195.1|2189.1|2195.6|2189.6|2195.1|2189.1|2
1652090770000|2022-05-09 10:06:10|2194.9|2188.9|2194.4|2188.4|2194.9|2188.9|2194.4|2188.4|3
1652090780000|2022-05-09 10:06:20|2194.6|2188.6|2194.4|2188.4|2194.6|2188.6|2194.4|2188.4|2
1652090830000|2022-05-09 10:07:10|2194.1|2188.1|2193.4|2187.4|2194.1|2188.1|2193.4|2187.4|2
1652090910000|2022-05-09 10:08:30|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1652090940000|2022-05-09 10:09:00|2192.9|2186.9|2192.6|2186.6|2192.9|2186.9|2192.6|2186.6|2
1652090970000|2022-05-09 10:09:30|2192.4|2186.4|2192.1|2186.1|2192.4|2186.4|2192.1|2186.1|2
1652090980000|2022-05-09 10:09:40|2192.6|2186.6|2193.6|2187.6|2193.6|2187.6|2192.6|2186.6|2
1652090990000|2022-05-09 10:09:50|2193.9|2187.9|2194.6|2188.6|2194.6|2188.6|2193.9|2187.9|3
1652091000000|2022-05-09 10:10:00|2194.4|2188.4|2194.1|2188.1|2194.4|2188.4|2194.1|2188.1|2
1652091030000|2022-05-09 10:10:30|2193.4|2187.4|2193.1|2187.1|2193.4|2187.4|2193.1|2187.1|2
1652091060000|2022-05-09 10:11:00|2193.6|2187.6|2193.1|2187.1|2193.6|2187.6|2193.1|2187.1|2
1652091070000|2022-05-09 10:11:10|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1652091080000|2022-05-09 10:11:20|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1652091090000|2022-05-09 10:11:30|2192.6|2186.6|2192.4|2186.4|2192.6|2186.6|2192.4|2186.4|2
1652091150000|2022-05-09 10:12:30|2192.1|2186.1|2193.4|2187.4|2193.4|2187.4|2192.1|2186.1|3
1652091170000|2022-05-09 10:12:50|2192.9|2186.9|2192.9|2186.9|2193.4|2187.4|2192.6|2186.6|4
1652091180000|2022-05-09 10:13:00|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1652091190000|2022-05-09 10:13:10|2192.9|2186.9|2192.6|2186.6|2193.4|2187.4|2192.6|2186.6|3
1652091200000|2022-05-09 10:13:20|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1652091270000|2022-05-09 10:14:30|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1652091290000|2022-05-09 10:14:50|2192.4|2186.4|2192.6|2186.6|2192.6|2186.6|2192.4|2186.4|2
1652091320000|2022-05-09 10:15:20|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1652091340000|2022-05-09 10:15:40|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1652091380000|2022-05-09 10:16:20|2191.9|2185.9|2192.1|2186.1|2192.1|2186.1|2191.9|2185.9|2
1652091410000|2022-05-09 10:16:50|2191.9|2185.9|2191.6|2185.6|2191.9|2185.9|2191.6|2185.6|2
1652091440000|2022-05-09 10:17:20|2192.1|2186.1|2192.6|2186.6|2192.6|2186.6|2192.1|2186.1|3
1652091450000|2022-05-09 10:17:30|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1652091500000|2022-05-09 10:18:20|2192.4|2186.4|2192.1|2186.1|2192.4|2186.4|2192.1|2186.1|2
1652091560000|2022-05-09 10:19:20|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1652091620000|2022-05-09 10:20:20|2191.4|2185.4|2192.4|2186.4|2192.4|2186.4|2190.9|2184.9|4
1652091630000|2022-05-09 10:20:30|2192.6|2186.6|2192.9|2186.9|2192.9|2186.9|2192.6|2186.6|2
1652091650000|2022-05-09 10:20:50|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1652091660000|2022-05-09 10:21:00|2192.4|2186.4|2192.1|2186.1|2192.4|2186.4|2192.1|2186.1|2
1652091680000|2022-05-09 10:21:20|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1652091710000|2022-05-09 10:21:50|2192.4|2186.4|2191.9|2185.9|2192.4|2186.4|2191.9|2185.9|2
1652091740000|2022-05-09 10:22:20|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1652091750000|2022-05-09 10:22:30|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1652091760000|2022-05-09 10:22:40|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1652091770000|2022-05-09 10:22:50|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1652091830000|2022-05-09 10:23:50|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1652091860000|2022-05-09 10:24:20|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1652091870000|2022-05-09 10:24:30|2192.1|2186.1|2192.9|2186.9|2192.9|2186.9|2192.1|2186.1|4
1652091910000|2022-05-09 10:25:10|2192.4|2186.4|2192.1|2186.1|2192.4|2186.4|2192.1|2186.1|2
1652091970000|2022-05-09 10:26:10|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1652091980000|2022-05-09 10:26:20|2192.1|2186.1|2193.1|2187.1|2193.1|2187.1|2192.1|2186.1|2
1652092060000|2022-05-09 10:27:40|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1652092090000|2022-05-09 10:28:10|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1652092150000|2022-05-09 10:29:10|2192.4|2186.4|2193.1|2187.1|2193.1|2187.1|2192.4|2186.4|2
1652092170000|2022-05-09 10:29:30|2193.4|2187.4|2193.6|2187.6|2193.6|2187.6|2193.4|2187.4|2
1652092180000|2022-05-09 10:29:40|2193.4|2187.4|2192.9|2186.9|2193.4|2187.4|2192.9|2186.9|3
1652092200000|2022-05-09 10:30:00|2192.6|2186.6|2192.9|2186.9|2192.9|2186.9|2192.6|2186.6|2
1652092210000|2022-05-09 10:30:10|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1652092230000|2022-05-09 10:30:30|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1652092270000|2022-05-09 10:31:10|2192.6|2186.6|2192.9|2186.9|2192.9|2186.9|2192.6|2186.6|2
1652092330000|2022-05-09 10:32:10|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1652092360000|2022-05-09 10:32:40|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1652092410000|2022-05-09 10:33:30|2191.9|2185.9|2192.4|2186.4|2192.4|2186.4|2191.9|2185.9|2
1652092440000|2022-05-09 10:34:00|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1652092470000|2022-05-09 10:34:30|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1652092480000|2022-05-09 10:34:40|2192.1|2186.1|2192.4|2186.4|2192.4|2186.4|2192.1|2186.1|2
1652092500000|2022-05-09 10:35:00|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1652092520000|2022-05-09 10:35:20|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1652092560000|2022-05-09 10:36:00|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1652092590000|2022-05-09 10:36:30|2192.6|2186.6|2192.9|2186.9|2192.9|2186.9|2192.6|2186.6|2
1652092620000|2022-05-09 10:37:00|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1652092650000|2022-05-09 10:37:30|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1652092660000|2022-05-09 10:37:40|2192.4|2186.4|2193.3|2187.3|2195.1|2189.1|2192.4|2186.4|5
1652092670000|2022-05-09 10:37:50|2193|2187|2193|2187|2193|2187|2192.5|2186.5|5
1652092680000|2022-05-09 10:38:00|2192.8|2186.8|2191.8|2185.8|2192.8|2186.8|2191.8|2185.8|3
1652092710000|2022-05-09 10:38:30|2192.1|2186.1|2190.8|2184.8|2192.1|2186.1|2190.8|2184.8|2
1652092740000|2022-05-09 10:39:00|2190.9|2184.9|2190.8|2184.8|2190.9|2184.9|2190.8|2184.8|2
1652092750000|2022-05-09 10:39:10|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1652092800000|2022-05-09 10:40:00|2190.4|2184.4|2191.4|2185.4|2191.4|2185.4|2190.4|2184.4|2
1652092810000|2022-05-09 10:40:10|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1652092830000|2022-05-09 10:40:30|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1652092860000|2022-05-09 10:41:00|2191.6|2185.6|2192.1|2186.1|2192.1|2186.1|2191.6|2185.6|2
1652092890000|2022-05-09 10:41:30|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1652092920000|2022-05-09 10:42:00|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1652092950000|2022-05-09 10:42:30|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1652092980000|2022-05-09 10:43:00|2191.1|2185.1|2190.9|2184.9|2191.1|2185.1|2190.9|2184.9|2
1652093010000|2022-05-09 10:43:30|2191.1|2185.1|2191.4|2185.4|2191.4|2185.4|2191.1|2185.1|2
1652093090000|2022-05-09 10:44:50|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1652093120000|2022-05-09 10:45:20|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1652093140000|2022-05-09 10:45:40|2191.1|2185.1|2192.1|2186.1|2192.1|2186.1|2191.1|2185.1|2
1652093210000|2022-05-09 10:46:50|2191.9|2185.9|2190.9|2184.9|2191.9|2185.9|2190.4|2184.4|4
1652093250000|2022-05-09 10:47:30|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.4|2184.4|3
1652093270000|2022-05-09 10:47:50|2190.4|2184.4|2190.9|2184.9|2190.9|2184.9|2190.4|2184.4|2
1652093330000|2022-05-09 10:48:50|2190.6|2184.6|2191.1|2185.1|2191.9|2185.9|2190.6|2184.6|5
1652093340000|2022-05-09 10:49:00|2191.9|2185.9|2191.6|2185.6|2191.9|2185.9|2191.6|2185.6|2
1652093360000|2022-05-09 10:49:20|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1652093390000|2022-05-09 10:49:50|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1652093430000|2022-05-09 10:50:30|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1652093450000|2022-05-09 10:50:50|2190.6|2184.6|2191.6|2185.6|2191.6|2185.6|2190.4|2184.4|3
1652093460000|2022-05-09 10:51:00|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1652093510000|2022-05-09 10:51:50|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1652093570000|2022-05-09 10:52:50|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1652093580000|2022-05-09 10:53:00|2191.4|2185.4|2192.1|2186.1|2192.1|2186.1|2191.4|2185.4|2
1652093620000|2022-05-09 10:53:40|2191.6|2185.6|2191.1|2185.1|2191.6|2185.6|2191.1|2185.1|3
1652093630000|2022-05-09 10:53:50|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1652093650000|2022-05-09 10:54:10|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1652093680000|2022-05-09 10:54:40|2190.4|2184.4|2190.9|2184.9|2190.9|2184.9|2190.4|2184.4|2
1652093700000|2022-05-09 10:55:00|2190.6|2184.6|2189.9|2183.9|2190.6|2184.6|2189.9|2183.9|4
1652093710000|2022-05-09 10:55:10|2189.6|2183.6|2188|2182|2189.6|2183.6|2187.8|2181.8|3
1652093720000|2022-05-09 10:55:20|2187.9|2181.9|2187.1|2181.1|2187.9|2181.9|2187.1|2181.1|2
1652093740000|2022-05-09 10:55:40|2188.1|2182.1|2187.4|2181.4|2188.1|2182.1|2187.4|2181.4|4
1652093750000|2022-05-09 10:55:50|2187.1|2181.1|2185.9|2179.9|2187.1|2181.1|2185.9|2179.9|2
1652093780000|2022-05-09 10:56:20|2185.5|2179.5|2185.4|2179.4|2185.5|2179.5|2184.9|2178.9|3
1652093790000|2022-05-09 10:56:30|2185.5|2179.5|2186.3|2180.3|2186.3|2180.3|2185.5|2179.5|3
1652093800000|2022-05-09 10:56:40|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1652093830000|2022-05-09 10:57:10|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1652093840000|2022-05-09 10:57:20|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1652093860000|2022-05-09 10:57:40|2186.1|2180.1|2185.6|2179.6|2186.1|2180.1|2185.6|2179.6|2
1652093890000|2022-05-09 10:58:10|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1652093900000|2022-05-09 10:58:20|2184.6|2178.6|2185.4|2179.4|2185.4|2179.4|2184.6|2178.6|2
1652093910000|2022-05-09 10:58:30|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1652093920000|2022-05-09 10:58:40|2185.9|2179.9|2186.4|2180.4|2186.4|2180.4|2185.9|2179.9|2
1652093930000|2022-05-09 10:58:50|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2185.9|2179.9|3
1652093940000|2022-05-09 10:59:00|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1652093960000|2022-05-09 10:59:20|2186.1|2180.1|2185.6|2179.6|2186.1|2180.1|2185.6|2179.6|2
1652093980000|2022-05-09 10:59:40|2185.4|2179.4|2185.6|2179.6|2185.6|2179.6|2185.4|2179.4|2
1652094040000|2022-05-09 11:00:40|2185.4|2179.4|2186.9|2180.9|2186.9|2180.9|2185.4|2179.4|4
1652094050000|2022-05-09 11:00:50|2186.6|2180.6|2186.9|2180.9|2186.9|2180.9|2186.6|2180.6|2
1652094070000|2022-05-09 11:01:10|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1652094100000|2022-05-09 11:01:40|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1652094130000|2022-05-09 11:02:10|2186.1|2180.1|2185.9|2179.9|2186.1|2180.1|2185.9|2179.9|2
1652094160000|2022-05-09 11:02:40|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1652094190000|2022-05-09 11:03:10|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1652094220000|2022-05-09 11:03:40|2185.6|2179.6|2185.9|2179.9|2186.4|2180.4|2185.4|2179.4|5
1652094270000|2022-05-09 11:04:30|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1652094300000|2022-05-09 11:05:00|2186.1|2180.1|2186.4|2180.4|2186.4|2180.4|2186.1|2180.1|2
1652094310000|2022-05-09 11:05:10|2186.1|2180.1|2186.1|2180.1|2186.9|2180.9|2186.1|2180.1|4
1652094330000|2022-05-09 11:05:30|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1652094390000|2022-05-09 11:06:30|2185.4|2179.4|2186.6|2180.6|2186.6|2180.6|2185.4|2179.4|4
1652094400000|2022-05-09 11:06:40|2185.6|2179.6|2186.4|2180.4|2186.4|2180.4|2185.6|2179.6|2
1652094420000|2022-05-09 11:07:00|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1652094440000|2022-05-09 11:07:20|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1652094450000|2022-05-09 11:07:30|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1652094510000|2022-05-09 11:08:30|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1652094560000|2022-05-09 11:09:20|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1652094580000|2022-05-09 11:09:40|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1652094630000|2022-05-09 11:10:30|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1652094690000|2022-05-09 11:11:30|2185.4|2179.4|2185.9|2179.9|2186.4|2180.4|2185.4|2179.4|3
1652094750000|2022-05-09 11:12:30|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1652094810000|2022-05-09 11:13:30|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1652094830000|2022-05-09 11:13:50|2184.9|2178.9|2184.6|2178.6|2184.9|2178.9|2184.6|2178.6|2
1652094860000|2022-05-09 11:14:20|2184.4|2178.4|2184.9|2178.9|2184.9|2178.9|2184.4|2178.4|2
1652094880000|2022-05-09 11:14:40|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1652094920000|2022-05-09 11:15:20|2184.4|2178.4|2182.4|2176.4|2184.4|2178.4|2182.4|2176.4|3
1652094930000|2022-05-09 11:15:30|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1652094940000|2022-05-09 11:15:40|2180.9|2174.9|2180.4|2174.4|2180.9|2174.9|2180.4|2174.4|3
1652094950000|2022-05-09 11:15:50|2180.1|2174.1|2179.9|2173.9|2180.1|2174.1|2179.9|2173.9|2
1652094980000|2022-05-09 11:16:20|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|2
1652094990000|2022-05-09 11:16:30|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1652095040000|2022-05-09 11:17:20|2178.6|2172.6|2176.4|2170.4|2178.6|2172.6|2176.4|2170.4|5
1652095070000|2022-05-09 11:17:50|2175.9|2169.9|2172.1|2166.1|2175.9|2169.9|2172.1|2166.1|8
1652095100000|2022-05-09 11:18:20|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1652095110000|2022-05-09 11:18:30|2172|2166|2174.1|2168.1|2174.4|2168.4|2172|2166|5
1652095120000|2022-05-09 11:18:40|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1652095130000|2022-05-09 11:18:50|2172.8|2166.8|2171|2165|2172.8|2166.8|2171|2165|3
1652095150000|2022-05-09 11:19:10|2170.9|2164.9|2170.8|2164.8|2170.9|2164.9|2170.8|2164.8|2
1652095160000|2022-05-09 11:19:20|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1652095170000|2022-05-09 11:19:30|2170|2164|2167.8|2161.8|2170|2164|2167.8|2161.8|3
1652095190000|2022-05-09 11:19:50|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1652095200000|2022-05-09 11:20:00|2167.5|2161.5|2167.4|2161.4|2167.5|2161.5|2167.4|2161.4|2
1652095220000|2022-05-09 11:20:20|2167.5|2161.5|2168.1|2162.1|2168.1|2162.1|2167.5|2161.5|3
1652095230000|2022-05-09 11:20:30|2168.6|2162.6|2168.9|2162.9|2168.9|2162.9|2168.6|2162.6|2
1652095250000|2022-05-09 11:20:50|2169.1|2163.1|2171|2165|2171|2165|2169.1|2163.1|3
1652095260000|2022-05-09 11:21:00|2170.8|2164.8|2174.6|2168.6|2174.6|2168.6|2170.8|2164.8|3
1652095270000|2022-05-09 11:21:10|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1652095290000|2022-05-09 11:21:30|2174.4|2168.4|2174|2168|2174.4|2168.4|2173.9|2167.9|3
1652095320000|2022-05-09 11:22:00|2173.9|2167.9|2172.3|2166.3|2173.9|2167.9|2172.3|2166.3|2
1652095330000|2022-05-09 11:22:10|2172.4|2166.4|2172.5|2166.5|2172.5|2166.5|2172.4|2166.4|2
1652095340000|2022-05-09 11:22:20|2172.3|2166.3|2173.8|2167.8|2173.8|2167.8|2172.3|2166.3|3
1652095350000|2022-05-09 11:22:30|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1652095370000|2022-05-09 11:22:50|2173.8|2167.8|2173|2167|2173.8|2167.8|2173|2167|3
1652095390000|2022-05-09 11:23:10|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1652095400000|2022-05-09 11:23:20|2172.6|2166.6|2173.1|2167.1|2173.1|2167.1|2172.6|2166.6|2
1652095410000|2022-05-09 11:23:30|2172.6|2166.6|2169.9|2163.9|2172.6|2166.6|2169.9|2163.9|2
1652095430000|2022-05-09 11:23:50|2169.8|2163.8|2167.6|2161.6|2169.9|2163.9|2167.6|2161.6|3
1652095440000|2022-05-09 11:24:00|2167.8|2161.8|2167.6|2161.6|2167.8|2161.8|2167.6|2161.6|2
1652095450000|2022-05-09 11:24:10|2167.1|2161.1|2162|2153.3|2167.1|2161.1|2162|2153.3|5
1652095460000|2022-05-09 11:24:20|2161.5|2152.8|2161.8|2153|2162|2153.3|2161.5|2152.8|3
1652095470000|2022-05-09 11:24:30|2163.3|2154.5|2164.5|2155.8|2164.5|2155.8|2163.3|2154.5|2
1652095480000|2022-05-09 11:24:40|2163.8|2155|2164.5|2155.8|2164.5|2155.8|2163.8|2155|2
1652095490000|2022-05-09 11:24:50|2164.3|2155.5|2162.4|2156.4|2164.3|2156.4|2162.4|2155|3
1652095500000|2022-05-09 11:25:00|2162.9|2156.9|2162.1|2156.1|2162.9|2156.9|2162.1|2156.1|3
1652095510000|2022-05-09 11:25:10|2162.4|2156.4|2162.1|2156.1|2162.4|2156.4|2162.1|2156.1|2
1652095520000|2022-05-09 11:25:20|2160.9|2154.9|2163.6|2157.6|2163.6|2157.6|2160.9|2154.9|2
1652095530000|2022-05-09 11:25:30|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1652095540000|2022-05-09 11:25:40|2163.6|2157.6|2163.9|2157.9|2163.9|2157.9|2163.6|2157.6|2
1652095550000|2022-05-09 11:25:50|2163.6|2157.6|2164.4|2158.4|2164.4|2158.4|2163.6|2157.6|3
1652095560000|2022-05-09 11:26:00|2164.1|2158.1|2166.1|2160.1|2166.1|2160.1|2164.1|2158.1|3
1652095570000|2022-05-09 11:26:10|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1652095580000|2022-05-09 11:26:20|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1652095600000|2022-05-09 11:26:40|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1652095630000|2022-05-09 11:27:10|2166.3|2160.3|2165.9|2159.9|2166.3|2160.3|2165.9|2159.9|2
1652095640000|2022-05-09 11:27:20|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1652095650000|2022-05-09 11:27:30|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1652095660000|2022-05-09 11:27:40|2165.8|2159.8|2165.9|2159.9|2165.9|2159.9|2165.8|2159.8|4
1652095680000|2022-05-09 11:28:00|2165.8|2159.8|2163.9|2157.9|2165.8|2159.8|2163.9|2157.9|3
1652095690000|2022-05-09 11:28:10|2162.5|2156.5|2161.5|2155.5|2162.5|2156.5|2161.5|2155.5|5
1652095700000|2022-05-09 11:28:20|2161.3|2155.3|2159.6|2153.6|2161.3|2155.3|2159.6|2153.6|6
1652095720000|2022-05-09 11:28:40|2159.4|2153.4|2159.4|2153.4|2159.6|2153.6|2159.4|2153.4|3
1652095730000|2022-05-09 11:28:50|2159.6|2153.6|2160.6|2154.6|2160.6|2154.6|2159.6|2153.6|2
1652095740000|2022-05-09 11:29:00|2160.4|2154.4|2158.4|2152.4|2160.4|2154.4|2158.4|2152.4|2
1652095760000|2022-05-09 11:29:20|2159.9|2153.9|2161.4|2155.4|2161.4|2155.4|2159.9|2153.9|2
1652095770000|2022-05-09 11:29:30|2161.5|2155.5|2158.4|2152.4|2161.5|2155.5|2158.4|2152.4|3
1652095780000|2022-05-09 11:29:40|2158.1|2152.1|2156.5|2150.5|2158.1|2152.1|2156.5|2150.5|2
1652095790000|2022-05-09 11:29:50|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1652095800000|2022-05-09 11:30:00|2157|2151|2158.9|2152.9|2159|2153|2157|2151|3
1652095820000|2022-05-09 11:30:20|2159|2153|2161|2155|2161|2155|2159|2153|3
1652095840000|2022-05-09 11:30:40|2161.1|2155.1|2161|2155|2161.1|2155.1|2161|2155|2
1652095860000|2022-05-09 11:31:00|2161.3|2155.3|2161.8|2155.8|2161.8|2155.8|2161.3|2155.3|5
1652095870000|2022-05-09 11:31:10|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1652095900000|2022-05-09 11:31:40|2161.6|2155.6|2160.9|2154.9|2161.6|2155.6|2160.9|2154.9|2
1652095910000|2022-05-09 11:31:50|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1652095920000|2022-05-09 11:32:00|2160.9|2154.9|2160.6|2154.6|2160.9|2154.9|2160.6|2154.6|2
1652095930000|2022-05-09 11:32:10|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1652095940000|2022-05-09 11:32:20|2160.1|2154.1|2162.4|2156.4|2162.4|2156.4|2160.1|2154.1|3
1652095980000|2022-05-09 11:33:00|2163.1|2157.1|2163.6|2157.6|2163.6|2157.6|2163.1|2157.1|2
1652096020000|2022-05-09 11:33:40|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|1
1652096040000|2022-05-09 11:34:00|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|1
1652096070000|2022-05-09 11:34:30|2162.6|2156.6|2162.4|2156.4|2162.6|2156.6|2162.4|2156.4|2
1652096080000|2022-05-09 11:34:40|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1652096100000|2022-05-09 11:35:00|2162.1|2156.1|2161.6|2155.6|2162.1|2156.1|2161.6|2155.6|2
1652096110000|2022-05-09 11:35:10|2162.9|2156.9|2165.1|2159.1|2165.1|2159.1|2162.9|2156.9|2
1652096130000|2022-05-09 11:35:30|2164.9|2158.9|2164.4|2158.4|2164.9|2158.9|2164.4|2158.4|3
1652096160000|2022-05-09 11:36:00|2164.6|2158.6|2163.9|2157.9|2164.6|2158.6|2163.9|2157.9|2
1652096180000|2022-05-09 11:36:20|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1652096190000|2022-05-09 11:36:30|2163.4|2157.4|2162.6|2156.6|2163.4|2157.4|2162.4|2156.4|6
1652096210000|2022-05-09 11:36:50|2162.4|2156.4|2162.1|2156.1|2162.4|2156.4|2162.1|2156.1|2
1652096220000|2022-05-09 11:37:00|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1652096250000|2022-05-09 11:37:30|2161.9|2155.9|2161.6|2155.6|2161.9|2155.9|2161.6|2155.6|2
1652096280000|2022-05-09 11:38:00|2161.9|2155.9|2163.6|2157.6|2163.6|2157.6|2161.6|2155.6|4
1652096310000|2022-05-09 11:38:30|2163.1|2157.1|2160.6|2154.6|2163.1|2157.1|2160.6|2154.6|3
1652096340000|2022-05-09 11:39:00|2160.4|2154.4|2160.6|2154.6|2160.6|2154.6|2160.4|2154.4|2
1652096360000|2022-05-09 11:39:20|2160.1|2154.1|2156|2150|2160.1|2154.1|2155.9|2149.9|4
1652096370000|2022-05-09 11:39:30|2156.1|2150.1|2156.3|2150.3|2156.8|2150.8|2155.5|2149.5|6
1652096390000|2022-05-09 11:39:50|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1652096410000|2022-05-09 11:40:10|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1652096430000|2022-05-09 11:40:30|2156.1|2150.1|2156.5|2150.5|2156.5|2150.5|2156.1|2150.1|2
1652096450000|2022-05-09 11:40:50|2156.6|2150.6|2157.1|2151.1|2157.1|2151.1|2156.6|2150.6|4
1652096460000|2022-05-09 11:41:00|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1652096490000|2022-05-09 11:41:30|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1652096500000|2022-05-09 11:41:40|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1652096510000|2022-05-09 11:41:50|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1652096540000|2022-05-09 11:42:20|2156.1|2150.1|2154.4|2148.4|2156.1|2150.1|2153.9|2147.9|5
1652096550000|2022-05-09 11:42:30|2153.9|2147.9|2153.4|2147.4|2153.9|2147.9|2153.4|2147.4|2
1652096560000|2022-05-09 11:42:40|2153.9|2147.9|2154.1|2148.1|2154.1|2148.1|2153.9|2147.9|2
1652096590000|2022-05-09 11:43:10|2153.9|2147.9|2154.1|2148.1|2154.1|2148.1|2153.9|2147.9|2
1652096600000|2022-05-09 11:43:20|2153.9|2147.9|2153.9|2147.9|2154.1|2148.1|2153.4|2147.4|7
1652096610000|2022-05-09 11:43:30|2154.6|2148.6|2157.1|2151.1|2157.1|2151.1|2154.1|2148.1|9
1652096670000|2022-05-09 11:44:30|2156.9|2150.9|2156.6|2150.6|2156.9|2150.9|2156.6|2150.6|2
1652096680000|2022-05-09 11:44:40|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1652096710000|2022-05-09 11:45:10|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1652096740000|2022-05-09 11:45:40|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1652096760000|2022-05-09 11:46:00|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1652096770000|2022-05-09 11:46:10|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1652096780000|2022-05-09 11:46:20|2154.9|2148.9|2141.9|2135.9|2154.9|2148.9|2141.6|2135.6|7
1652096790000|2022-05-09 11:46:30|2142.1|2136.1|2140.1|2134.1|2143.6|2137.6|2139.6|2133.6|8
1652096810000|2022-05-09 11:46:50|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1652096820000|2022-05-09 11:47:00|2139.5|2133.5|2139.8|2133.8|2139.8|2133.8|2139.5|2133.5|2
1652096830000|2022-05-09 11:47:10|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1652096840000|2022-05-09 11:47:20|2139.3|2133.3|2139.5|2133.5|2139.5|2133.5|2139.3|2133.3|2
1652096850000|2022-05-09 11:47:30|2140.4|2134.4|2142.6|2136.6|2142.6|2136.6|2140.4|2134.4|5
1652096860000|2022-05-09 11:47:40|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1652096870000|2022-05-09 11:47:50|2143|2137|2140.5|2134.5|2143|2137|2140.5|2134.5|7
1652096900000|2022-05-09 11:48:20|2140.8|2134.8|2141.9|2135.9|2142|2136|2140.8|2134.8|6
1652096910000|2022-05-09 11:48:30|2141.5|2135.5|2142.3|2136.3|2142.3|2136.3|2141|2135|5
1652096930000|2022-05-09 11:48:50|2142.4|2136.4|2142.5|2136.5|2142.5|2136.5|2142.4|2136.4|2
1652096950000|2022-05-09 11:49:10|2142.4|2136.4|2142.1|2136.1|2142.4|2136.4|2142.1|2136.1|2
1652096960000|2022-05-09 11:49:20|2142.4|2136.4|2143.6|2137.6|2145.4|2139.4|2142.1|2136.1|9
1652096970000|2022-05-09 11:49:30|2145.1|2139.1|2147|2141|2147|2141|2143.6|2137.6|10
1652096980000|2022-05-09 11:49:40|2146.1|2140.1|2146.3|2140.3|2146.3|2140.3|2146.1|2140.1|2
1652096990000|2022-05-09 11:49:50|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1652097000000|2022-05-09 11:50:00|2147.5|2141.5|2147.3|2141.3|2147.5|2141.5|2147.3|2141.3|3
1652097010000|2022-05-09 11:50:10|2147|2141|2147|2141|2147|2141|2147|2141|1
1652097020000|2022-05-09 11:50:20|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1652097030000|2022-05-09 11:50:30|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1652097040000|2022-05-09 11:50:40|2147.1|2141.1|2146.1|2140.1|2147.1|2141.1|2146.1|2140.1|2
1652097060000|2022-05-09 11:51:00|2146.4|2140.4|2148.6|2142.6|2148.9|2142.9|2146.4|2140.4|6
1652097070000|2022-05-09 11:51:10|2148.4|2142.4|2149.9|2143.9|2149.9|2143.9|2147.9|2141.9|5
1652097090000|2022-05-09 11:51:30|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1652097100000|2022-05-09 11:51:40|2149.9|2143.9|2150.4|2144.4|2150.4|2144.4|2149.9|2143.9|3
1652097110000|2022-05-09 11:51:50|2150.6|2144.6|2150.6|2144.6|2150.9|2144.9|2150.6|2144.6|3
1652097120000|2022-05-09 11:52:00|2151.9|2145.9|2151.1|2145.1|2151.9|2145.9|2151.1|2145.1|2
1652097130000|2022-05-09 11:52:10|2150.9|2144.9|2151.9|2145.9|2151.9|2145.9|2150.9|2144.9|3
1652097150000|2022-05-09 11:52:30|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|1
1652097180000|2022-05-09 11:53:00|2151.9|2145.9|2152.6|2146.6|2154.1|2148.1|2151.9|2145.9|6
1652097190000|2022-05-09 11:53:10|2153.4|2147.4|2153.9|2147.9|2153.9|2147.9|2153.4|2147.4|3
1652097200000|2022-05-09 11:53:20|2152.9|2146.9|2153.6|2147.6|2153.6|2147.6|2152.9|2146.9|2
1652097220000|2022-05-09 11:53:40|2153.9|2147.9|2154.1|2148.1|2154.1|2148.1|2153.9|2147.9|2
1652097250000|2022-05-09 11:54:10|2153.6|2147.6|2151.6|2145.6|2153.6|2147.6|2151.6|2145.6|2
1652097260000|2022-05-09 11:54:20|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1652097280000|2022-05-09 11:54:40|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|1
1652097300000|2022-05-09 11:55:00|2152.1|2146.1|2151.9|2145.9|2152.1|2146.1|2151.9|2145.9|2
1652097310000|2022-05-09 11:55:10|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|2151.9|2145.9|3
1652097330000|2022-05-09 11:55:30|2152.4|2146.4|2154.4|2148.4|2154.4|2148.4|2152.4|2146.4|2
1652097340000|2022-05-09 11:55:40|2154.6|2148.6|2153.1|2147.1|2155.4|2149.4|2153.1|2147.1|5
1652097350000|2022-05-09 11:55:50|2152.9|2146.9|2150.6|2144.6|2152.9|2146.9|2150.1|2144.1|5
1652097360000|2022-05-09 11:56:00|2150.9|2144.9|2151.1|2145.1|2151.1|2145.1|2150.6|2144.6|6
1652097370000|2022-05-09 11:56:10|2152|2146|2152.3|2146.3|2152.4|2146.4|2152|2146|3
1652097380000|2022-05-09 11:56:20|2151.9|2145.9|2152.3|2146.3|2152.3|2146.3|2151.5|2145.5|5
1652097390000|2022-05-09 11:56:30|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|1
1652097400000|2022-05-09 11:56:40|2151.6|2145.6|2151.4|2145.4|2151.6|2145.6|2151.4|2145.4|2
1652097410000|2022-05-09 11:56:50|2150.1|2144.1|2151.1|2145.1|2151.1|2145.1|2150.1|2144.1|2
1652097430000|2022-05-09 11:57:10|2149.8|2143.8|2150.3|2144.3|2150.5|2144.5|2149.8|2143.8|3
1652097470000|2022-05-09 11:57:50|2150.1|2144.1|2148.9|2142.9|2150.1|2144.1|2148.9|2142.9|3
1652097510000|2022-05-09 11:58:30|2149.1|2143.1|2151.4|2145.4|2151.4|2145.4|2149.1|2143.1|3
1652097520000|2022-05-09 11:58:40|2151.1|2145.1|2150.6|2144.6|2151.1|2145.1|2149.9|2143.9|3
1652097530000|2022-05-09 11:58:50|2149.9|2143.9|2150.6|2144.6|2151.1|2145.1|2149.9|2143.9|4
1652097540000|2022-05-09 11:59:00|2150.9|2144.9|2151.4|2145.4|2151.4|2145.4|2150.9|2144.9|2
1652097550000|2022-05-09 11:59:10|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1652097570000|2022-05-09 11:59:30|2151.6|2145.6|2150.6|2144.6|2151.6|2145.6|2150.6|2144.6|3
1652097580000|2022-05-09 11:59:40|2150.9|2144.9|2149.9|2143.9|2150.9|2144.9|2149.9|2143.9|3
1652097590000|2022-05-09 11:59:50|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1652097600000|2022-05-09 12:00:00|2149.9|2143.9|2148.6|2142.6|2150.1|2144.1|2148.4|2142.4|6
1652097630000|2022-05-09 12:00:30|2148.4|2142.4|2148.1|2142.1|2148.4|2142.4|2148.1|2142.1|2
1652097700000|2022-05-09 12:01:40|2147.9|2141.9|2147.6|2141.6|2147.9|2141.9|2147.6|2141.6|2
1652097710000|2022-05-09 12:01:50|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|1
1652097750000|2022-05-09 12:02:30|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|1
1652097760000|2022-05-09 12:02:40|2147.9|2141.9|2146.6|2140.6|2147.9|2141.9|2146.6|2140.6|3
1652097770000|2022-05-09 12:02:50|2146.1|2140.1|2146.4|2140.4|2146.4|2140.4|2146.1|2140.1|2
1652097790000|2022-05-09 12:03:10|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1652097800000|2022-05-09 12:03:20|2146.4|2140.4|2146.1|2140.1|2146.4|2140.4|2146.1|2140.1|2
1652097830000|2022-05-09 12:03:50|2146.4|2140.4|2147.6|2141.6|2147.6|2141.6|2146.4|2140.4|2
1652097840000|2022-05-09 12:04:00|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1652097870000|2022-05-09 12:04:30|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|1
1652097880000|2022-05-09 12:04:40|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1652097890000|2022-05-09 12:04:50|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|1
1652097920000|2022-05-09 12:05:20|2147.4|2141.4|2148.1|2142.1|2148.1|2142.1|2147.4|2141.4|3
1652097940000|2022-05-09 12:05:40|2148.4|2142.4|2148.6|2142.6|2148.6|2142.6|2148.4|2142.4|2
1652097950000|2022-05-09 12:05:50|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1652097960000|2022-05-09 12:06:00|2148.6|2142.6|2149.4|2143.4|2149.4|2143.4|2148.6|2142.6|2
1652097980000|2022-05-09 12:06:20|2150.6|2144.6|2152.1|2146.1|2152.1|2146.1|2150.6|2144.6|3
1652097990000|2022-05-09 12:06:30|2152.4|2146.4|2153.4|2147.4|2153.6|2147.6|2152.4|2146.4|4
1652098000000|2022-05-09 12:06:40|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|1
1652098010000|2022-05-09 12:06:50|2152.9|2146.9|2150.6|2144.6|2152.9|2146.9|2150.6|2144.6|2
1652098020000|2022-05-09 12:07:00|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1652098030000|2022-05-09 12:07:10|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1652098040000|2022-05-09 12:07:20|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1652098050000|2022-05-09 12:07:30|2150.1|2144.1|2149.9|2143.9|2150.1|2144.1|2149.9|2143.9|2
1652098070000|2022-05-09 12:07:50|2148.6|2142.6|2148.1|2142.1|2148.6|2142.6|2148.1|2142.1|2
1652098100000|2022-05-09 12:08:20|2147.9|2141.9|2147.6|2141.6|2147.9|2141.9|2147.6|2141.6|2
1652098110000|2022-05-09 12:08:30|2148.9|2142.9|2149.6|2143.6|2149.6|2143.6|2148.9|2142.9|2
1652098140000|2022-05-09 12:09:00|2149.4|2143.4|2149.1|2143.1|2149.4|2143.4|2149.1|2143.1|2
1652098170000|2022-05-09 12:09:30|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1652098180000|2022-05-09 12:09:40|2149.4|2143.4|2149.4|2143.4|2149.9|2143.9|2149.4|2143.4|3
1652098230000|2022-05-09 12:10:30|2148.6|2142.6|2155|2149|2155|2149|2147.9|2141.9|7
1652098240000|2022-05-09 12:10:40|2154.5|2148.5|2155.6|2149.6|2155.6|2149.6|2154.5|2148.5|2
1652098250000|2022-05-09 12:10:50|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1652098260000|2022-05-09 12:11:00|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1652098270000|2022-05-09 12:11:10|2154.4|2148.4|2154.5|2148.5|2154.5|2148.5|2154.4|2148.4|2
1652098280000|2022-05-09 12:11:20|2154.3|2148.3|2154.1|2148.1|2154.3|2148.3|2154.1|2148.1|2
1652098290000|2022-05-09 12:11:30|2154|2148|2154|2148|2154|2148|2154|2148|1
1652098300000|2022-05-09 12:11:40|2153.9|2147.9|2153.8|2147.8|2153.9|2147.9|2153.8|2147.8|2
1652098310000|2022-05-09 12:11:50|2153.5|2147.5|2153.9|2147.9|2153.9|2147.9|2153.5|2147.5|2
1652098330000|2022-05-09 12:12:10|2154.1|2148.1|2153.9|2147.9|2154.1|2148.1|2153.9|2147.9|2
1652098380000|2022-05-09 12:13:00|2153.6|2147.6|2153.9|2147.9|2153.9|2147.9|2153.6|2147.6|2
1652098390000|2022-05-09 12:13:10|2154.1|2148.1|2154.9|2148.9|2154.9|2148.9|2154.1|2148.1|2
1652098400000|2022-05-09 12:13:20|2154.6|2148.6|2154.6|2148.6|2154.9|2148.9|2154.6|2148.6|3
1652098410000|2022-05-09 12:13:30|2154.4|2148.4|2155.1|2149.1|2155.1|2149.1|2153.9|2147.9|4
1652098420000|2022-05-09 12:13:40|2155.4|2149.4|2156.4|2150.4|2156.4|2150.4|2155.4|2149.4|3
1652098430000|2022-05-09 12:13:50|2156.1|2150.1|2157.4|2151.4|2157.4|2151.4|2156.1|2150.1|3
1652098440000|2022-05-09 12:14:00|2156.9|2150.9|2157.6|2151.6|2158.9|2152.9|2156.9|2150.9|7
1652098450000|2022-05-09 12:14:10|2156.9|2150.9|2156.6|2150.6|2156.9|2150.9|2156.1|2150.1|5
1652098470000|2022-05-09 12:14:30|2157.4|2151.4|2157.9|2151.9|2157.9|2151.9|2157.4|2151.4|2
1652098510000|2022-05-09 12:15:10|2157.6|2151.6|2157.9|2151.9|2157.9|2151.9|2157.6|2151.6|2
1652098520000|2022-05-09 12:15:20|2157.6|2151.6|2157.9|2151.9|2157.9|2151.9|2157.6|2151.6|4
1652098530000|2022-05-09 12:15:30|2157.6|2151.6|2156.4|2150.4|2157.9|2151.9|2156.4|2150.4|5
1652098540000|2022-05-09 12:15:40|2155.6|2149.6|2155.9|2149.9|2156.1|2150.1|2155.6|2149.6|4
1652098550000|2022-05-09 12:15:50|2155.4|2149.4|2154.1|2148.1|2155.4|2149.4|2154.1|2148.1|2
1652098560000|2022-05-09 12:16:00|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1652098570000|2022-05-09 12:16:10|2154.1|2148.1|2158.6|2152.6|2158.6|2152.6|2154.1|2148.1|5
1652098580000|2022-05-09 12:16:20|2158.9|2152.9|2160.1|2154.1|2160.1|2154.1|2158.9|2152.9|6
1652098590000|2022-05-09 12:16:30|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1652098600000|2022-05-09 12:16:40|2160.4|2154.4|2159.9|2153.9|2161.4|2155.4|2159.9|2153.9|4
1652098610000|2022-05-09 12:16:50|2159.6|2153.6|2159.4|2153.4|2159.6|2153.6|2159.4|2153.4|2
1652098620000|2022-05-09 12:17:00|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1652098630000|2022-05-09 12:17:10|2159.4|2153.4|2158.6|2152.6|2159.4|2153.4|2157.4|2151.4|5
1652098640000|2022-05-09 12:17:20|2158.4|2152.4|2158.1|2152.1|2158.4|2152.4|2158.1|2152.1|2
1652098650000|2022-05-09 12:17:30|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1652098660000|2022-05-09 12:17:40|2157.4|2151.4|2156.4|2150.4|2157.4|2151.4|2156.4|2150.4|4
1652098670000|2022-05-09 12:17:50|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1652098680000|2022-05-09 12:18:00|2156.4|2150.4|2156.1|2150.1|2156.4|2150.4|2156.1|2150.1|2
1652098710000|2022-05-09 12:18:30|2155.6|2149.6|2155.4|2149.4|2155.6|2149.6|2155.4|2149.4|2
1652098720000|2022-05-09 12:18:40|2155.1|2149.1|2154.4|2148.4|2155.1|2149.1|2154.4|2148.4|2
1652098740000|2022-05-09 12:19:00|2154.1|2148.1|2154.1|2148.1|2154.4|2148.4|2154.1|2148.1|3
1652098750000|2022-05-09 12:19:10|2154.6|2148.6|2155.9|2149.9|2155.9|2149.9|2154.6|2148.6|3
1652098760000|2022-05-09 12:19:20|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1652098780000|2022-05-09 12:19:40|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1652098820000|2022-05-09 12:20:20|2155.1|2149.1|2154.4|2148.4|2155.1|2149.1|2154.4|2148.4|3
1652098840000|2022-05-09 12:20:40|2155.6|2149.6|2156.1|2150.1|2156.1|2150.1|2155.6|2149.6|3
1652098850000|2022-05-09 12:20:50|2155.9|2149.9|2155.6|2149.6|2155.9|2149.9|2155.6|2149.6|2
1652098860000|2022-05-09 12:21:00|2155.4|2149.4|2155.4|2149.4|2155.9|2149.9|2155.4|2149.4|4
1652098870000|2022-05-09 12:21:10|2154.9|2148.9|2155.4|2149.4|2155.4|2149.4|2154.9|2148.9|2
1652098890000|2022-05-09 12:21:30|2155.6|2149.6|2156.1|2150.1|2156.4|2150.4|2155.6|2149.6|3
1652098910000|2022-05-09 12:21:50|2155.9|2149.9|2156.9|2150.9|2156.9|2150.9|2155.6|2149.6|4
1652098920000|2022-05-09 12:22:00|2156.6|2150.6|2156.4|2150.4|2156.6|2150.6|2156.4|2150.4|2
1652098930000|2022-05-09 12:22:10|2156.1|2150.1|2155.9|2149.9|2156.1|2150.1|2155.9|2149.9|2
1652098940000|2022-05-09 12:22:20|2155.6|2149.6|2155.9|2149.9|2155.9|2149.9|2155.6|2149.6|2
1652098950000|2022-05-09 12:22:30|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.4|2149.4|3
1652099000000|2022-05-09 12:23:20|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1652099010000|2022-05-09 12:23:30|2157.1|2151.1|2156.9|2150.9|2157.1|2151.1|2156.9|2150.9|2
1652099030000|2022-05-09 12:23:50|2156.6|2150.6|2155.6|2149.6|2156.6|2150.6|2155.6|2149.6|3
1652099040000|2022-05-09 12:24:00|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1652099050000|2022-05-09 12:24:10|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1652099060000|2022-05-09 12:24:20|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1652099140000|2022-05-09 12:25:40|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1652099160000|2022-05-09 12:26:00|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1652099180000|2022-05-09 12:26:20|2156.4|2150.4|2156.6|2150.6|2156.6|2150.6|2156.4|2150.4|2
1652099190000|2022-05-09 12:26:30|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1652099200000|2022-05-09 12:26:40|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1652099210000|2022-05-09 12:26:50|2156.4|2150.4|2159.1|2153.1|2159.1|2153.1|2156.4|2150.4|6
1652099220000|2022-05-09 12:27:00|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1652099230000|2022-05-09 12:27:10|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1652099240000|2022-05-09 12:27:20|2158.9|2152.9|2158.6|2152.6|2158.9|2152.9|2158.6|2152.6|2
1652099270000|2022-05-09 12:27:50|2158.4|2152.4|2157.9|2151.9|2158.4|2152.4|2157.9|2151.9|2
1652099290000|2022-05-09 12:28:10|2157.6|2151.6|2157.4|2151.4|2157.6|2151.6|2157.4|2151.4|2
1652099310000|2022-05-09 12:28:30|2156.6|2150.6|2155.8|2149.8|2156.6|2150.6|2155.8|2149.8|4
1652099320000|2022-05-09 12:28:40|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1652099340000|2022-05-09 12:29:00|2155.6|2149.6|2155.6|2149.6|2156.1|2150.1|2155.6|2149.6|4
1652099350000|2022-05-09 12:29:10|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1652099420000|2022-05-09 12:30:20|2155.6|2149.6|2156.6|2150.6|2156.9|2150.9|2155.6|2149.6|3
1652099440000|2022-05-09 12:30:40|2156.4|2150.4|2154.4|2148.4|2156.4|2150.4|2154.4|2148.4|2
1652099450000|2022-05-09 12:30:50|2154.1|2148.1|2154.9|2148.9|2154.9|2148.9|2153.6|2147.6|4
1652099460000|2022-05-09 12:31:00|2155.1|2149.1|2156.4|2150.4|2156.9|2150.9|2155.1|2149.1|9
1652099470000|2022-05-09 12:31:10|2156.1|2150.1|2155.6|2149.6|2156.1|2150.1|2155.6|2149.6|3
1652099500000|2022-05-09 12:31:40|2155.9|2149.9|2156.6|2150.6|2156.6|2150.6|2155.9|2149.9|2
1652099520000|2022-05-09 12:32:00|2156.4|2150.4|2155.1|2149.1|2156.4|2150.4|2155.1|2149.1|3
1652099530000|2022-05-09 12:32:10|2155.4|2149.4|2155.9|2149.9|2155.9|2149.9|2155.4|2149.4|2
1652099540000|2022-05-09 12:32:20|2155.6|2149.6|2155.4|2149.4|2155.6|2149.6|2155.4|2149.4|2
1652099550000|2022-05-09 12:32:30|2155.1|2149.1|2154.9|2148.9|2155.4|2149.4|2154.9|2148.9|4
1652099570000|2022-05-09 12:32:50|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1652099610000|2022-05-09 12:33:30|2154.9|2148.9|2154.6|2148.6|2154.9|2148.9|2154.6|2148.6|2
1652099630000|2022-05-09 12:33:50|2154.9|2148.9|2154.6|2148.6|2154.9|2148.9|2154.6|2148.6|2
1652099690000|2022-05-09 12:34:50|2154.4|2148.4|2154.1|2148.1|2154.4|2148.4|2154.1|2148.1|2
1652099800000|2022-05-09 12:36:40|2153.1|2147.1|2153.6|2147.6|2153.6|2147.6|2153.1|2147.1|2
1652099820000|2022-05-09 12:37:00|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1652099830000|2022-05-09 12:37:10|2153.6|2147.6|2153.1|2147.1|2153.6|2147.6|2153.1|2147.1|4
1652099840000|2022-05-09 12:37:20|2153.4|2147.4|2155.6|2149.6|2155.6|2149.6|2153.4|2147.4|3
1652099860000|2022-05-09 12:37:40|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1652099870000|2022-05-09 12:37:50|2155.6|2149.6|2154.9|2148.9|2155.9|2149.9|2154.9|2148.9|4
1652099880000|2022-05-09 12:38:00|2154.4|2148.4|2154.9|2148.9|2154.9|2148.9|2154.4|2148.4|2
1652099890000|2022-05-09 12:38:10|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1652099940000|2022-05-09 12:39:00|2154.1|2148.1|2155.1|2149.1|2155.1|2149.1|2154.1|2148.1|4
1652099950000|2022-05-09 12:39:10|2154.6|2148.6|2154.4|2148.4|2154.6|2148.6|2154.4|2148.4|2
1652099960000|2022-05-09 12:39:20|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1652099970000|2022-05-09 12:39:30|2155.1|2149.1|2155.1|2149.1|2155.6|2149.6|2155.1|2149.1|5
1652099990000|2022-05-09 12:39:50|2154.9|2148.9|2154.4|2148.4|2154.9|2148.9|2154.4|2148.4|2
1652100020000|2022-05-09 12:40:20|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1652100030000|2022-05-09 12:40:30|2153.9|2147.9|2153.4|2147.4|2153.9|2147.9|2153.4|2147.4|3
1652100040000|2022-05-09 12:40:40|2153.1|2147.1|2152.1|2146.1|2153.1|2147.1|2152.1|2146.1|3
1652100060000|2022-05-09 12:41:00|2151.9|2145.9|2151.1|2145.1|2151.9|2145.9|2151.1|2145.1|5
1652100070000|2022-05-09 12:41:10|2150.6|2144.6|2152.6|2146.6|2152.6|2146.6|2150.4|2144.4|5
1652100080000|2022-05-09 12:41:20|2152.9|2146.9|2153.1|2147.1|2153.1|2147.1|2152.9|2146.9|2
1652100090000|2022-05-09 12:41:30|2152.6|2146.6|2152.4|2146.4|2152.6|2146.6|2152.4|2146.4|2
1652100100000|2022-05-09 12:41:40|2153.1|2147.1|2152.4|2146.4|2153.1|2147.1|2152.4|2146.4|3
1652100110000|2022-05-09 12:41:50|2151.9|2145.9|2151.4|2145.4|2151.9|2145.9|2151.4|2145.4|3
1652100120000|2022-05-09 12:42:00|2150.9|2144.9|2151.4|2145.4|2151.4|2145.4|2150.9|2144.9|2
1652100130000|2022-05-09 12:42:10|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1652100140000|2022-05-09 12:42:20|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1652100160000|2022-05-09 12:42:40|2150.6|2144.6|2150.4|2144.4|2150.6|2144.6|2150.4|2144.4|2
1652100180000|2022-05-09 12:43:00|2150.1|2144.1|2149.1|2143.1|2150.1|2144.1|2149.1|2143.1|2
1652100190000|2022-05-09 12:43:10|2148.9|2142.9|2146.9|2140.9|2148.9|2142.9|2146.9|2140.9|7
1652100210000|2022-05-09 12:43:30|2147.1|2141.1|2148.4|2142.4|2149.9|2143.9|2147.1|2141.1|5
1652100220000|2022-05-09 12:43:40|2148.9|2142.9|2150.1|2144.1|2150.1|2144.1|2148.9|2142.9|3
1652100250000|2022-05-09 12:44:10|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1652100260000|2022-05-09 12:44:20|2150.1|2144.1|2151.4|2145.4|2151.4|2145.4|2150.1|2144.1|2
1652100270000|2022-05-09 12:44:30|2151.5|2145.5|2152.1|2146.1|2152.1|2146.1|2151.5|2145.5|2
1652100290000|2022-05-09 12:44:50|2151.9|2145.9|2151.6|2145.6|2151.9|2145.9|2151.6|2145.6|2
1652100300000|2022-05-09 12:45:00|2150.6|2144.6|2150.4|2144.4|2150.6|2144.6|2150.4|2144.4|2
1652100310000|2022-05-09 12:45:10|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1652100330000|2022-05-09 12:45:30|2150.4|2144.4|2150.1|2144.1|2150.4|2144.4|2150.1|2144.1|2
1652100390000|2022-05-09 12:46:30|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1652100400000|2022-05-09 12:46:40|2151.6|2145.6|2151.1|2145.1|2151.6|2145.6|2151.1|2145.1|3
1652100430000|2022-05-09 12:47:10|2151.4|2145.4|2151.1|2145.1|2151.9|2145.9|2151.1|2145.1|4
1652100440000|2022-05-09 12:47:20|2150.9|2144.9|2149.9|2143.9|2150.9|2144.9|2149.9|2143.9|3
1652100450000|2022-05-09 12:47:30|2149.6|2143.6|2149.4|2143.4|2149.6|2143.6|2149.4|2143.4|2
1652100470000|2022-05-09 12:47:50|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1652100480000|2022-05-09 12:48:00|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1652100490000|2022-05-09 12:48:10|2151.4|2145.4|2151.6|2145.6|2152.4|2146.4|2151.4|2145.4|3
1652100500000|2022-05-09 12:48:20|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|1
1652100530000|2022-05-09 12:48:50|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|1
1652100550000|2022-05-09 12:49:10|2151.4|2145.4|2150.4|2144.4|2151.4|2145.4|2150.4|2144.4|2
1652100570000|2022-05-09 12:49:30|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1652100610000|2022-05-09 12:50:10|2150.9|2144.9|2151.1|2145.1|2151.4|2145.4|2150.9|2144.9|3
1652100630000|2022-05-09 12:50:30|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1652100670000|2022-05-09 12:51:10|2150.6|2144.6|2150.9|2144.9|2150.9|2144.9|2150.6|2144.6|2
1652100680000|2022-05-09 12:51:20|2151.1|2145.1|2151.4|2145.4|2151.4|2145.4|2151.1|2145.1|2
1652100690000|2022-05-09 12:51:30|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|1
1652100700000|2022-05-09 12:51:40|2151.4|2145.4|2151.6|2145.6|2151.6|2145.6|2151.4|2145.4|2
1652100710000|2022-05-09 12:51:50|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2150.6|2144.6|4
1652100740000|2022-05-09 12:52:20|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1652100780000|2022-05-09 12:53:00|2151.4|2145.4|2154.6|2148.6|2154.8|2148.8|2151.4|2145.4|5
1652100790000|2022-05-09 12:53:10|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1652100870000|2022-05-09 12:54:30|2155.1|2149.1|2155.4|2149.4|2155.4|2149.4|2155.1|2149.1|2
1652100890000|2022-05-09 12:54:50|2155.1|2149.1|2154.4|2148.4|2155.1|2149.1|2154.4|2148.4|4
1652100960000|2022-05-09 12:56:00|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1652100970000|2022-05-09 12:56:10|2153.9|2147.9|2154.1|2148.1|2154.1|2148.1|2153.9|2147.9|2
1652101050000|2022-05-09 12:57:30|2153.9|2147.9|2154.1|2148.1|2154.1|2148.1|2153.9|2147.9|2
1652101080000|2022-05-09 12:58:00|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.1|2148.1|7
1652101090000|2022-05-09 12:58:10|2154.1|2148.1|2154.4|2148.4|2154.4|2148.4|2154.1|2148.1|2
1652101120000|2022-05-09 12:58:40|2154.1|2148.1|2154.4|2148.4|2154.4|2148.4|2154.1|2148.1|2
1652101140000|2022-05-09 12:59:00|2154.6|2148.6|2156.9|2150.9|2156.9|2150.9|2154.6|2148.6|4
1652101150000|2022-05-09 12:59:10|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1652101160000|2022-05-09 12:59:20|2155.6|2149.6|2156.1|2150.1|2156.1|2150.1|2154.1|2148.1|5
1652101170000|2022-05-09 12:59:30|2156.4|2150.4|2156.9|2150.9|2156.9|2150.9|2156.1|2150.1|7
1652101180000|2022-05-09 12:59:40|2157.6|2151.6|2156.6|2150.6|2157.6|2151.6|2156.6|2150.6|3
1652101190000|2022-05-09 12:59:50|2157.1|2151.1|2156.6|2150.6|2157.1|2151.1|2156.6|2150.6|3
1652101200000|2022-05-09 13:00:00|2156.4|2150.4|2161.6|2155.6|2161.6|2155.6|2156.4|2150.4|22
1652101210000|2022-05-09 13:00:10|2161.4|2155.4|2160.9|2154.9|2161.4|2155.4|2160.6|2154.6|9
1652101220000|2022-05-09 13:00:20|2160.6|2154.6|2159.4|2153.4|2161.4|2155.4|2159.4|2153.4|8
1652101230000|2022-05-09 13:00:30|2159.6|2153.6|2159.9|2153.9|2160.1|2154.1|2159.6|2153.6|4
1652101240000|2022-05-09 13:00:40|2160.1|2154.1|2160.9|2154.9|2161.1|2155.1|2160.1|2154.1|7
1652101250000|2022-05-09 13:00:50|2161.1|2155.1|2160.6|2154.6|2161.6|2155.6|2160.6|2154.6|12
1652101260000|2022-05-09 13:01:00|2161.1|2155.1|2163.4|2157.4|2163.4|2157.4|2161.1|2155.1|10
1652101270000|2022-05-09 13:01:10|2163.1|2157.1|2160.9|2154.9|2163.1|2157.1|2160.9|2154.9|6
1652101280000|2022-05-09 13:01:20|2160.6|2154.6|2157.1|2151.1|2160.6|2154.6|2157.1|2151.1|6
1652101290000|2022-05-09 13:01:30|2158.4|2152.4|2159.9|2153.9|2159.9|2153.9|2158.4|2152.4|10
1652101300000|2022-05-09 13:01:40|2159.6|2153.6|2161.3|2155.3|2161.3|2155.3|2159.4|2153.4|8
1652101310000|2022-05-09 13:01:50|2161.1|2155.1|2161.8|2155.8|2161.8|2155.8|2159.9|2153.9|8
1652101320000|2022-05-09 13:02:00|2162.1|2156.1|2162.6|2156.6|2163.1|2157.1|2161.9|2155.9|7
1652101330000|2022-05-09 13:02:10|2162.4|2156.4|2162.6|2156.6|2162.6|2156.6|2162.4|2156.4|2
1652101340000|2022-05-09 13:02:20|2162.9|2156.9|2160.6|2154.6|2163.1|2157.1|2160.4|2154.4|7
1652101350000|2022-05-09 13:02:30|2160.4|2154.4|2161.1|2155.1|2161.4|2155.4|2160.4|2154.4|5
1652101360000|2022-05-09 13:02:40|2161.4|2155.4|2161.1|2155.1|2161.4|2155.4|2160.4|2154.4|4
1652101370000|2022-05-09 13:02:50|2161.4|2155.4|2161.6|2155.6|2162.4|2156.4|2161.4|2155.4|6
1652101380000|2022-05-09 13:03:00|2161.1|2155.1|2161.1|2155.1|2161.6|2155.6|2161.1|2155.1|8
1652101390000|2022-05-09 13:03:10|2160.9|2154.9|2159.6|2153.6|2160.9|2154.9|2159.4|2153.4|10
1652101400000|2022-05-09 13:03:20|2160.1|2154.1|2160.9|2154.9|2160.9|2154.9|2160.1|2154.1|6
1652101410000|2022-05-09 13:03:30|2161.1|2155.1|2161.4|2155.4|2161.4|2155.4|2161.1|2155.1|2
1652101420000|2022-05-09 13:03:40|2161.6|2155.6|2161.9|2155.9|2161.9|2155.9|2161.4|2155.4|5
1652101430000|2022-05-09 13:03:50|2161.6|2155.6|2162.6|2156.6|2162.6|2156.6|2161.6|2155.6|7
1652101440000|2022-05-09 13:04:00|2162.9|2156.9|2163.9|2157.9|2163.9|2157.9|2162.9|2156.9|2
1652101450000|2022-05-09 13:04:10|2164.1|2158.1|2163.9|2157.9|2164.1|2158.1|2163.6|2157.6|6
1652101460000|2022-05-09 13:04:20|2161.9|2155.9|2162.9|2156.9|2162.9|2156.9|2161.9|2155.9|17
1652101470000|2022-05-09 13:04:30|2162.1|2156.1|2162.9|2156.9|2162.9|2156.9|2162.1|2156.1|4
1652101480000|2022-05-09 13:04:40|2162.4|2156.4|2162.9|2156.9|2162.9|2156.9|2162.1|2156.1|10
1652101490000|2022-05-09 13:04:50|2162.4|2156.4|2162.6|2156.6|2162.6|2156.6|2162.1|2156.1|7
1652101500000|2022-05-09 13:05:00|2162.1|2156.1|2162.6|2156.6|2162.9|2156.9|2162.1|2156.1|17
1652101510000|2022-05-09 13:05:10|2162.1|2156.1|2164.6|2158.6|2164.6|2158.6|2162.1|2156.1|25
1652101520000|2022-05-09 13:05:20|2164.9|2158.9|2164.9|2158.9|2165.4|2159.4|2163.9|2157.9|9
1652101530000|2022-05-09 13:05:30|2164.6|2158.6|2165.1|2159.1|2165.4|2159.4|2164.6|2158.6|9
1652101540000|2022-05-09 13:05:40|2164.9|2158.9|2166.4|2160.4|2166.9|2160.9|2164.6|2158.6|7
1652101550000|2022-05-09 13:05:50|2166.1|2160.1|2166.4|2160.4|2166.6|2160.6|2166.1|2160.1|3
1652101560000|2022-05-09 13:06:00|2166.6|2160.6|2166.6|2160.6|2166.9|2160.9|2166.6|2160.6|7
1652101580000|2022-05-09 13:06:20|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|2166.6|2160.6|3
1652101590000|2022-05-09 13:06:30|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1652101600000|2022-05-09 13:06:40|2167.4|2161.4|2169.6|2163.6|2169.6|2163.6|2167.4|2161.4|2
1652101610000|2022-05-09 13:06:50|2169.4|2163.4|2168.4|2162.4|2169.4|2163.4|2168.1|2162.1|3
1652101630000|2022-05-09 13:07:10|2168.6|2162.6|2167.4|2161.4|2168.9|2162.9|2167.4|2161.4|4
1652101640000|2022-05-09 13:07:20|2167.6|2161.6|2169.4|2163.4|2169.6|2163.6|2167.6|2161.6|12
1652101650000|2022-05-09 13:07:30|2168.9|2162.9|2167.6|2161.6|2168.9|2162.9|2167.6|2161.6|2
1652101660000|2022-05-09 13:07:40|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1652101670000|2022-05-09 13:07:50|2166.4|2160.4|2167.6|2161.6|2168.1|2162.1|2166.4|2160.4|4
1652101690000|2022-05-09 13:08:10|2167.1|2161.1|2167.6|2161.6|2167.6|2161.6|2166.9|2160.9|6
1652101700000|2022-05-09 13:08:20|2167.9|2161.9|2167.9|2161.9|2168.1|2162.1|2167.9|2161.9|3
1652101740000|2022-05-09 13:09:00|2169|2163|2170.3|2164.3|2170.3|2164.3|2169|2163|4
1652101750000|2022-05-09 13:09:10|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1652101760000|2022-05-09 13:09:20|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1652101780000|2022-05-09 13:09:40|2169.4|2163.4|2169.1|2163.1|2169.4|2163.4|2169.1|2163.1|2
1652101790000|2022-05-09 13:09:50|2169.9|2163.9|2170.4|2164.4|2170.4|2164.4|2169.9|2163.9|3
1652101800000|2022-05-09 13:10:00|2169.6|2163.6|2167.4|2161.4|2169.6|2163.6|2167.4|2161.4|3
1652101810000|2022-05-09 13:10:10|2167.6|2161.6|2167.9|2161.9|2168.1|2162.1|2167.6|2161.6|3
1652101820000|2022-05-09 13:10:20|2168.1|2162.1|2169.6|2163.6|2169.6|2163.6|2168.1|2162.1|5
1652101830000|2022-05-09 13:10:30|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1652101840000|2022-05-09 13:10:40|2170.4|2164.4|2171.4|2165.4|2171.4|2165.4|2170.4|2164.4|5
1652101850000|2022-05-09 13:10:50|2171.1|2165.1|2170.4|2164.4|2171.1|2165.1|2170.4|2164.4|4
1652101860000|2022-05-09 13:11:00|2170.1|2164.1|2168.4|2162.4|2170.1|2164.1|2168.4|2162.4|7
1652101870000|2022-05-09 13:11:10|2168.1|2162.1|2167.6|2161.6|2168.1|2162.1|2167.6|2161.6|3
1652101900000|2022-05-09 13:11:40|2167.9|2161.9|2168.6|2162.6|2168.6|2162.6|2167.9|2161.9|4
1652101910000|2022-05-09 13:11:50|2168.9|2162.9|2169.1|2163.1|2169.1|2163.1|2168.9|2162.9|2
1652101920000|2022-05-09 13:12:00|2169.4|2163.4|2169.9|2163.9|2169.9|2163.9|2169.4|2163.4|3
1652101930000|2022-05-09 13:12:10|2169.4|2163.4|2170.1|2164.1|2170.1|2164.1|2169.4|2163.4|2
1652101940000|2022-05-09 13:12:20|2170.4|2164.4|2171.6|2165.6|2171.6|2165.6|2170.4|2164.4|5
1652101960000|2022-05-09 13:12:40|2171.9|2165.9|2173.6|2167.6|2174.4|2168.4|2171.9|2165.9|5
1652101970000|2022-05-09 13:12:50|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2172.4|2166.4|7
1652101990000|2022-05-09 13:13:10|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2173.9|2167.9|3
1652102000000|2022-05-09 13:13:20|2173.9|2167.9|2174.1|2168.1|2174.1|2168.1|2173.9|2167.9|2
1652102010000|2022-05-09 13:13:30|2173.9|2167.9|2175.1|2169.1|2175.1|2169.1|2173.9|2167.9|6
1652102020000|2022-05-09 13:13:40|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1652102040000|2022-05-09 13:14:00|2175.6|2169.6|2175.4|2169.4|2175.6|2169.6|2174.9|2168.9|3
1652102070000|2022-05-09 13:14:30|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1652102100000|2022-05-09 13:15:00|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1652102110000|2022-05-09 13:15:10|2176.1|2170.1|2176.4|2170.4|2176.6|2170.6|2176.1|2170.1|3
1652102120000|2022-05-09 13:15:20|2176.1|2170.1|2175.9|2169.9|2176.1|2170.1|2175.9|2169.9|2
1652102130000|2022-05-09 13:15:30|2175.6|2169.6|2175.9|2169.9|2175.9|2169.9|2175.4|2169.4|3
1652102140000|2022-05-09 13:15:40|2175.6|2169.6|2175.9|2169.9|2176.1|2170.1|2175.6|2169.6|4
1652102150000|2022-05-09 13:15:50|2176.1|2170.1|2176.9|2170.9|2176.9|2170.9|2176.1|2170.1|3
1652102160000|2022-05-09 13:16:00|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1652102180000|2022-05-09 13:16:20|2176.9|2170.9|2177.1|2171.1|2177.1|2171.1|2176.9|2170.9|2
1652102190000|2022-05-09 13:16:30|2177.6|2171.6|2179.1|2173.1|2179.1|2173.1|2177.6|2171.6|2
1652102200000|2022-05-09 13:16:40|2179.6|2173.6|2180.4|2174.4|2180.4|2174.4|2179.6|2173.6|3
1652102210000|2022-05-09 13:16:50|2180.6|2174.6|2181.1|2175.1|2183.8|2177.8|2180.6|2174.6|9
1652102220000|2022-05-09 13:17:00|2182.4|2176.4|2181.6|2175.6|2182.4|2176.4|2181.6|2175.6|3
1652102250000|2022-05-09 13:17:30|2181.4|2175.4|2181.9|2175.9|2181.9|2175.9|2181.4|2175.4|2
1652102260000|2022-05-09 13:17:40|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1652102280000|2022-05-09 13:18:00|2182.4|2176.4|2180.4|2174.4|2182.4|2176.4|2180.4|2174.4|4
1652102290000|2022-05-09 13:18:10|2181.1|2175.1|2180.4|2174.4|2181.4|2175.4|2180.4|2174.4|6
1652102300000|2022-05-09 13:18:20|2180.6|2174.6|2180.4|2174.4|2180.6|2174.6|2180.4|2174.4|2
1652102320000|2022-05-09 13:18:40|2180.6|2174.6|2180.4|2174.4|2180.6|2174.6|2180.4|2174.4|2
1652102340000|2022-05-09 13:19:00|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1652102350000|2022-05-09 13:19:10|2179.9|2173.9|2179.9|2173.9|2180.1|2174.1|2179.6|2173.6|5
1652102360000|2022-05-09 13:19:20|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1652102370000|2022-05-09 13:19:30|2179.4|2173.4|2181.1|2175.1|2181.1|2175.1|2179.4|2173.4|3
1652102410000|2022-05-09 13:20:10|2180.4|2174.4|2180.1|2174.1|2180.4|2174.4|2180.1|2174.1|2
1652102420000|2022-05-09 13:20:20|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|2
1652102430000|2022-05-09 13:20:30|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1652102440000|2022-05-09 13:20:40|2179.6|2173.6|2180.1|2174.1|2180.9|2174.9|2179.6|2173.6|4
1652102450000|2022-05-09 13:20:50|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1652102460000|2022-05-09 13:21:00|2180.4|2174.4|2179.9|2173.9|2180.4|2174.4|2179.9|2173.9|4
1652102470000|2022-05-09 13:21:10|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1652102480000|2022-05-09 13:21:20|2179.4|2173.4|2179.1|2173.1|2179.4|2173.4|2179.1|2173.1|2
1652102490000|2022-05-09 13:21:30|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1652102520000|2022-05-09 13:22:00|2180.1|2174.1|2180.1|2174.1|2180.4|2174.4|2180.1|2174.1|3
1652102530000|2022-05-09 13:22:10|2180.4|2174.4|2180.6|2174.6|2180.6|2174.6|2180.4|2174.4|2
1652102540000|2022-05-09 13:22:20|2180.4|2174.4|2179.6|2173.6|2180.4|2174.4|2179.6|2173.6|2
1652102550000|2022-05-09 13:22:30|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1652102560000|2022-05-09 13:22:40|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|2
1652102570000|2022-05-09 13:22:50|2179.1|2173.1|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|2
1652102590000|2022-05-09 13:23:10|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1652102600000|2022-05-09 13:23:20|2178.4|2172.4|2178.6|2172.6|2178.6|2172.6|2178.4|2172.4|2
1652102610000|2022-05-09 13:23:30|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1652102620000|2022-05-09 13:23:40|2178.1|2172.1|2176.6|2170.6|2178.1|2172.1|2176.6|2170.6|3
1652102630000|2022-05-09 13:23:50|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1652102640000|2022-05-09 13:24:00|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1652102650000|2022-05-09 13:24:10|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1652102660000|2022-05-09 13:24:20|2177.1|2171.1|2175.1|2169.1|2177.1|2171.1|2175.1|2169.1|4
1652102670000|2022-05-09 13:24:30|2174.9|2168.9|2174.6|2168.6|2174.9|2168.9|2174.6|2168.6|2
1652102680000|2022-05-09 13:24:40|2174.4|2168.4|2173.6|2167.6|2174.4|2168.4|2173.6|2167.6|5
1652102690000|2022-05-09 13:24:50|2173.4|2167.4|2172.6|2166.6|2173.4|2167.4|2172.6|2166.6|7
1652102700000|2022-05-09 13:25:00|2172.4|2166.4|2172.4|2166.4|2173.1|2167.1|2171.9|2165.9|8
1652102710000|2022-05-09 13:25:10|2171.9|2165.9|2171.6|2165.6|2172.4|2166.4|2170.6|2164.6|8
1652102720000|2022-05-09 13:25:20|2170.9|2164.9|2173.4|2167.4|2174.1|2168.1|2170.9|2164.9|8
1652102730000|2022-05-09 13:25:30|2173.6|2167.6|2173.9|2167.9|2173.9|2167.9|2173.4|2167.4|23
1652102740000|2022-05-09 13:25:40|2173.6|2167.6|2173.6|2167.6|2174.1|2168.1|2173.6|2167.6|4
1652102770000|2022-05-09 13:26:10|2172.9|2166.9|2173.9|2167.9|2174.4|2168.4|2172.4|2166.4|17
1652102780000|2022-05-09 13:26:20|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1652102790000|2022-05-09 13:26:30|2173.4|2167.4|2173.4|2167.4|2173.6|2167.6|2172.9|2166.9|4
1652102810000|2022-05-09 13:26:50|2173.1|2167.1|2172.9|2166.9|2173.1|2167.1|2172.9|2166.9|2
1652102820000|2022-05-09 13:27:00|2172.4|2166.4|2172.6|2166.6|2172.9|2166.9|2171.1|2165.1|4
1652102840000|2022-05-09 13:27:20|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1652102850000|2022-05-09 13:27:30|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.4|2166.4|3
1652102860000|2022-05-09 13:27:40|2172.1|2166.1|2172.6|2166.6|2172.6|2166.6|2172.1|2166.1|4
1652102870000|2022-05-09 13:27:50|2172.4|2166.4|2172.9|2166.9|2172.9|2166.9|2172.4|2166.4|2
1652102910000|2022-05-09 13:28:30|2172.6|2166.6|2173.1|2167.1|2173.1|2167.1|2172.6|2166.6|2
1652102920000|2022-05-09 13:28:40|2172.6|2166.6|2172.6|2166.6|2172.9|2166.9|2172.6|2166.6|3
1652102930000|2022-05-09 13:28:50|2172.4|2166.4|2172.9|2166.9|2173.1|2167.1|2171.9|2165.9|4
1652102940000|2022-05-09 13:29:00|2173.4|2167.4|2172.6|2166.6|2173.4|2167.4|2172.4|2166.4|5
1652102950000|2022-05-09 13:29:10|2172.9|2166.9|2173.4|2167.4|2173.4|2167.4|2172.9|2166.9|3
1652102960000|2022-05-09 13:29:20|2173.6|2167.6|2175.4|2169.4|2175.4|2169.4|2173.6|2167.6|4
1652102970000|2022-05-09 13:29:30|2175.6|2169.6|2175.4|2169.4|2175.6|2169.6|2175.4|2169.4|2
1652103000000|2022-05-09 13:30:00|2175.1|2169.1|2175.6|2169.6|2175.6|2169.6|2175.1|2169.1|3
1652103010000|2022-05-09 13:30:10|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.1|2169.1|3
1652103020000|2022-05-09 13:30:20|2175.1|2169.1|2176.4|2170.4|2176.4|2170.4|2175.1|2169.1|4
1652103030000|2022-05-09 13:30:30|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|2
1652103050000|2022-05-09 13:30:50|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1652103060000|2022-05-09 13:31:00|2176.9|2170.9|2177.1|2171.1|2177.1|2171.1|2176.9|2170.9|2
1652103110000|2022-05-09 13:31:50|2176.9|2170.9|2177.1|2171.1|2177.1|2171.1|2176.9|2170.9|2
1652103120000|2022-05-09 13:32:00|2176.9|2170.9|2177.1|2171.1|2177.1|2171.1|2176.9|2170.9|2
1652103130000|2022-05-09 13:32:10|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1652103140000|2022-05-09 13:32:20|2178.1|2172.1|2177.6|2171.6|2178.1|2172.1|2177.6|2171.6|2
1652103150000|2022-05-09 13:32:30|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1652103180000|2022-05-09 13:33:00|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1652103190000|2022-05-09 13:33:10|2177.4|2171.4|2177.1|2171.1|2177.4|2171.4|2177.1|2171.1|2
1652103200000|2022-05-09 13:33:20|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1652103220000|2022-05-09 13:33:40|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1652103230000|2022-05-09 13:33:50|2176.4|2170.4|2175.6|2169.6|2176.4|2170.4|2175.6|2169.6|3
1652103240000|2022-05-09 13:34:00|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1652103250000|2022-05-09 13:34:10|2175.4|2169.4|2177.9|2171.9|2177.9|2171.9|2175.4|2169.4|3
1652103270000|2022-05-09 13:34:30|2177.6|2171.6|2177.4|2171.4|2177.6|2171.6|2177.4|2171.4|2
1652103300000|2022-05-09 13:35:00|2177.6|2171.6|2180.1|2174.1|2180.1|2174.1|2177.6|2171.6|5
1652103310000|2022-05-09 13:35:10|2180.4|2174.4|2180.6|2174.6|2180.6|2174.6|2180.4|2174.4|4
1652103320000|2022-05-09 13:35:20|2180.4|2174.4|2179.6|2173.6|2180.4|2174.4|2179.6|2173.6|3
1652103330000|2022-05-09 13:35:30|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1652103340000|2022-05-09 13:35:40|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.1|2173.1|3
1652103400000|2022-05-09 13:36:40|2178.9|2172.9|2179.9|2173.9|2179.9|2173.9|2178.9|2172.9|4
1652103430000|2022-05-09 13:37:10|2179.6|2173.6|2178.9|2172.9|2179.6|2173.6|2178.9|2172.9|2
1652103450000|2022-05-09 13:37:30|2178.6|2172.6|2179.4|2173.4|2179.4|2173.4|2178.1|2172.1|6
1652103460000|2022-05-09 13:37:40|2178.9|2172.9|2180.1|2174.1|2180.1|2174.1|2178.6|2172.6|8
1652103480000|2022-05-09 13:38:00|2179.9|2173.9|2179.1|2173.1|2179.9|2173.9|2179.1|2173.1|6
1652103490000|2022-05-09 13:38:10|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1652103510000|2022-05-09 13:38:30|2179.1|2173.1|2178.9|2172.9|2179.1|2173.1|2178.6|2172.6|6
1652103520000|2022-05-09 13:38:40|2178.6|2172.6|2179.1|2173.1|2179.1|2173.1|2178.6|2172.6|3
1652103530000|2022-05-09 13:38:50|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1652103540000|2022-05-09 13:39:00|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1652103560000|2022-05-09 13:39:20|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1652103570000|2022-05-09 13:39:30|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1652103600000|2022-05-09 13:40:00|2178.9|2172.9|2178.6|2172.6|2179.4|2173.4|2178.4|2172.4|13
1652103610000|2022-05-09 13:40:10|2178.1|2172.1|2177.9|2171.9|2178.4|2172.4|2177.9|2171.9|4
1652103620000|2022-05-09 13:40:20|2177.6|2171.6|2177.6|2171.6|2177.9|2171.9|2177.6|2171.6|3
1652103630000|2022-05-09 13:40:30|2177.9|2171.9|2177.4|2171.4|2177.9|2171.9|2177.4|2171.4|5
1652103640000|2022-05-09 13:40:40|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.4|2171.4|3
1652103660000|2022-05-09 13:41:00|2177.4|2171.4|2177.4|2171.4|2177.6|2171.6|2177.4|2171.4|3
1652103670000|2022-05-09 13:41:10|2177.6|2171.6|2178.1|2172.1|2178.1|2172.1|2177.6|2171.6|2
1652103680000|2022-05-09 13:41:20|2177.6|2171.6|2178.1|2172.1|2178.1|2172.1|2177.6|2171.6|2
1652103720000|2022-05-09 13:42:00|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.6|2171.6|3
1652103730000|2022-05-09 13:42:10|2177.6|2171.6|2177.6|2171.6|2177.9|2171.9|2177.6|2171.6|3
1652103750000|2022-05-09 13:42:30|2177.4|2171.4|2177.6|2171.6|2177.6|2171.6|2177.4|2171.4|2
1652103770000|2022-05-09 13:42:50|2177.4|2171.4|2177.6|2171.6|2177.6|2171.6|2177.4|2171.4|2
1652103780000|2022-05-09 13:43:00|2177.4|2171.4|2177.9|2171.9|2177.9|2171.9|2177.1|2171.1|7
1652103790000|2022-05-09 13:43:10|2177.6|2171.6|2178.4|2172.4|2178.6|2172.6|2177.6|2171.6|9
1652103800000|2022-05-09 13:43:20|2178.1|2172.1|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|7
1652103840000|2022-05-09 13:44:00|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.6|2171.6|5
1652103850000|2022-05-09 13:44:10|2177.6|2171.6|2177.6|2171.6|2177.9|2171.9|2177.6|2171.6|7
1652103860000|2022-05-09 13:44:20|2177.4|2171.4|2177.6|2171.6|2177.6|2171.6|2177.4|2171.4|2
1652103880000|2022-05-09 13:44:40|2177.4|2171.4|2178.1|2172.1|2178.1|2172.1|2177.1|2171.1|3
1652103890000|2022-05-09 13:44:50|2177.9|2171.9|2177.6|2171.6|2177.9|2171.9|2177.6|2171.6|2
1652103900000|2022-05-09 13:45:00|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1652103910000|2022-05-09 13:45:10|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1652103920000|2022-05-09 13:45:20|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1652103940000|2022-05-09 13:45:40|2177.6|2171.6|2177.4|2171.4|2177.6|2171.6|2177.4|2171.4|2
1652103950000|2022-05-09 13:45:50|2177.1|2171.1|2177.4|2171.4|2177.4|2171.4|2177.1|2171.1|2
1652103960000|2022-05-09 13:46:00|2177.1|2171.1|2176.1|2170.1|2177.1|2171.1|2175.9|2169.9|6
1652103970000|2022-05-09 13:46:10|2175.6|2169.6|2176.4|2170.4|2176.4|2170.4|2175.6|2169.6|2
1652103980000|2022-05-09 13:46:20|2175.9|2169.9|2176.4|2170.4|2176.4|2170.4|2175.9|2169.9|20
1652103990000|2022-05-09 13:46:30|2175.9|2169.9|2175.9|2169.9|2176.4|2170.4|2175.9|2169.9|15
1652104000000|2022-05-09 13:46:40|2175.4|2169.4|2175.4|2169.4|2175.6|2169.6|2174.9|2168.9|18
1652104010000|2022-05-09 13:46:50|2174.6|2168.6|2175.1|2169.1|2175.1|2169.1|2174.6|2168.6|2
1652104020000|2022-05-09 13:47:00|2174.6|2168.6|2175.1|2169.1|2175.4|2169.4|2174.6|2168.6|4
1652104030000|2022-05-09 13:47:10|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1652104070000|2022-05-09 13:47:50|2175.6|2169.6|2176.1|2170.1|2176.1|2170.1|2175.6|2169.6|2
1652104080000|2022-05-09 13:48:00|2175.6|2169.6|2174.9|2168.9|2175.6|2169.6|2174.9|2168.9|7
1652104140000|2022-05-09 13:49:00|2174.6|2168.6|2174.9|2168.9|2175.1|2169.1|2174.6|2168.6|6
1652104150000|2022-05-09 13:49:10|2174.6|2168.6|2174.6|2168.6|2175.1|2169.1|2174.4|2168.4|7
1652104160000|2022-05-09 13:49:20|2174.9|2168.9|2174.9|2168.9|2175.1|2169.1|2174.9|2168.9|3
1652104170000|2022-05-09 13:49:30|2174.6|2168.6|2174.4|2168.4|2174.6|2168.6|2174.4|2168.4|4
1652104180000|2022-05-09 13:49:40|2174.1|2168.1|2174.4|2168.4|2174.4|2168.4|2174.1|2168.1|2
1652104200000|2022-05-09 13:50:00|2173.9|2167.9|2174.4|2168.4|2174.4|2168.4|2173.9|2167.9|4
1652104210000|2022-05-09 13:50:10|2174.6|2168.6|2174.4|2168.4|2174.6|2168.6|2174.4|2168.4|2
1652104220000|2022-05-09 13:50:20|2174.1|2168.1|2174.9|2168.9|2174.9|2168.9|2174.1|2168.1|14
1652104230000|2022-05-09 13:50:30|2174.6|2168.6|2174.6|2168.6|2174.9|2168.9|2174.4|2168.4|24
1652104240000|2022-05-09 13:50:40|2174.4|2168.4|2173.9|2167.9|2174.4|2168.4|2173.9|2167.9|3
1652104250000|2022-05-09 13:50:50|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1652104260000|2022-05-09 13:51:00|2173.4|2167.4|2173.4|2167.4|2173.6|2167.6|2173.4|2167.4|3
1652104270000|2022-05-09 13:51:10|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1652104280000|2022-05-09 13:51:20|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1652104290000|2022-05-09 13:51:30|2174.1|2168.1|2175.1|2169.1|2175.1|2169.1|2174.1|2168.1|5
1652104300000|2022-05-09 13:51:40|2175.4|2169.4|2176.6|2170.6|2176.6|2170.6|2175.4|2169.4|6
1652104320000|2022-05-09 13:52:00|2175.6|2169.6|2175.4|2169.4|2176.1|2170.1|2175.4|2169.4|6
1652104350000|2022-05-09 13:52:30|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1652104380000|2022-05-09 13:53:00|2175.4|2169.4|2175.1|2169.1|2175.4|2169.4|2175.1|2169.1|2
1652104390000|2022-05-09 13:53:10|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1652104410000|2022-05-09 13:53:30|2175.6|2169.6|2176.9|2170.9|2176.9|2170.9|2175.6|2169.6|4
1652104440000|2022-05-09 13:54:00|2175.9|2169.9|2175.9|2169.9|2176.4|2170.4|2175.6|2169.6|7
1652104450000|2022-05-09 13:54:10|2175.6|2169.6|2175.9|2169.9|2175.9|2169.9|2175.6|2169.6|2
1652104470000|2022-05-09 13:54:30|2176.1|2170.1|2176.4|2170.4|2176.6|2170.6|2176.1|2170.1|3
1652104500000|2022-05-09 13:55:00|2176.1|2170.1|2175.9|2169.9|2176.4|2170.4|2175.9|2169.9|4
1652104530000|2022-05-09 13:55:30|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1652104550000|2022-05-09 13:55:50|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1652104580000|2022-05-09 13:56:20|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1652104610000|2022-05-09 13:56:50|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1652104620000|2022-05-09 13:57:00|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1652104630000|2022-05-09 13:57:10|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1652104650000|2022-05-09 13:57:30|2175.1|2169.1|2175.9|2169.9|2176.1|2170.1|2175.1|2169.1|4
1652104670000|2022-05-09 13:57:50|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1652104680000|2022-05-09 13:58:00|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1652104700000|2022-05-09 13:58:20|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|2
1652104710000|2022-05-09 13:58:30|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1652104720000|2022-05-09 13:58:40|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1652104740000|2022-05-09 13:59:00|2175.6|2169.6|2175.4|2169.4|2175.6|2169.6|2175.4|2169.4|2
1652104800000|2022-05-09 14:00:00|2175.1|2169.1|2175.1|2169.1|2175.4|2169.4|2174.9|2168.9|10
1652104810000|2022-05-09 14:00:10|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.6|2168.6|3
1652104830000|2022-05-09 14:00:30|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1652104860000|2022-05-09 14:01:00|2174.4|2168.4|2174.6|2168.6|2174.6|2168.6|2174.4|2168.4|2
1652104890000|2022-05-09 14:01:30|2174.9|2168.9|2175.6|2169.6|2175.6|2169.6|2174.9|2168.9|3
1652104970000|2022-05-09 14:02:50|2174.9|2168.9|2175.4|2169.4|2175.4|2169.4|2174.9|2168.9|2
1652104990000|2022-05-09 14:03:10|2175.6|2169.6|2175.9|2169.9|2175.9|2169.9|2175.6|2169.6|2
1652105000000|2022-05-09 14:03:20|2176.1|2170.1|2176.9|2170.9|2176.9|2170.9|2176.1|2170.1|2
1652105010000|2022-05-09 14:03:30|2177.4|2171.4|2177.6|2171.6|2177.6|2171.6|2177.4|2171.4|2
1652105020000|2022-05-09 14:03:40|2177.4|2171.4|2176.6|2170.6|2177.4|2171.4|2176.6|2170.6|3
1652105030000|2022-05-09 14:03:50|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1652105050000|2022-05-09 14:04:10|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1652105060000|2022-05-09 14:04:20|2178.4|2172.4|2177.1|2171.1|2178.4|2172.4|2177.1|2171.1|4
1652105090000|2022-05-09 14:04:50|2176.9|2170.9|2175.9|2169.9|2176.9|2170.9|2175.9|2169.9|4
1652105100000|2022-05-09 14:05:00|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1652105250000|2022-05-09 14:07:30|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1652105260000|2022-05-09 14:07:40|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1652105280000|2022-05-09 14:08:00|2175.9|2169.9|2176.1|2170.1|2176.1|2170.1|2175.9|2169.9|2
1652105300000|2022-05-09 14:08:20|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1652105310000|2022-05-09 14:08:30|2176.1|2170.1|2176.4|2170.4|2176.4|2170.4|2176.1|2170.1|2
1652105330000|2022-05-09 14:08:50|2176.6|2170.6|2178.6|2172.6|2178.6|2172.6|2176.6|2170.6|2
1652105340000|2022-05-09 14:09:00|2178.4|2172.4|2178.4|2172.4|2178.6|2172.6|2178.1|2172.1|7
1652105360000|2022-05-09 14:09:20|2178.1|2172.1|2177.1|2171.1|2178.1|2172.1|2177.1|2171.1|3
1652105370000|2022-05-09 14:09:30|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1652105390000|2022-05-09 14:09:50|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1652105400000|2022-05-09 14:10:00|2176.6|2170.6|2177.4|2171.4|2177.6|2171.6|2176.6|2170.6|6
1652105430000|2022-05-09 14:10:30|2177.1|2171.1|2176.9|2170.9|2177.4|2171.4|2176.9|2170.9|3
1652105440000|2022-05-09 14:10:40|2177.4|2171.4|2176.9|2170.9|2177.4|2171.4|2176.9|2170.9|2
1652105450000|2022-05-09 14:10:50|2177.4|2171.4|2176.9|2170.9|2177.4|2171.4|2176.9|2170.9|2
1652105460000|2022-05-09 14:11:00|2176.6|2170.6|2175.6|2169.6|2176.6|2170.6|2174.9|2168.9|8
1652105470000|2022-05-09 14:11:10|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1652105480000|2022-05-09 14:11:20|2175.9|2169.9|2175.9|2169.9|2176.1|2170.1|2175.9|2169.9|5
1652105490000|2022-05-09 14:11:30|2175.6|2169.6|2175.9|2169.9|2175.9|2169.9|2175.6|2169.6|8
1652105510000|2022-05-09 14:11:50|2176.1|2170.1|2177.1|2171.1|2177.1|2171.1|2175.9|2169.9|4
1652105520000|2022-05-09 14:12:00|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1652105530000|2022-05-09 14:12:10|2176.9|2170.9|2177.4|2171.4|2177.4|2171.4|2176.9|2170.9|2
1652105550000|2022-05-09 14:12:30|2177.1|2171.1|2177.4|2171.4|2177.6|2171.6|2177.1|2171.1|3
1652105560000|2022-05-09 14:12:40|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1652105580000|2022-05-09 14:13:00|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2177.9|2171.9|3
1652105590000|2022-05-09 14:13:10|2177.9|2171.9|2178.4|2172.4|2178.6|2172.6|2177.9|2171.9|5
1652105600000|2022-05-09 14:13:20|2178.1|2172.1|2178.9|2172.9|2178.9|2172.9|2178.1|2172.1|9
1652105610000|2022-05-09 14:13:30|2178.6|2172.6|2178.4|2172.4|2178.6|2172.6|2178.4|2172.4|2
1652105630000|2022-05-09 14:13:50|2178.6|2172.6|2178.4|2172.4|2178.6|2172.6|2178.4|2172.4|2
1652105650000|2022-05-09 14:14:10|2178.1|2172.1|2177.6|2171.6|2178.1|2172.1|2177.6|2171.6|3
1652105660000|2022-05-09 14:14:20|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1652105670000|2022-05-09 14:14:30|2178.6|2172.6|2178.1|2172.1|2178.6|2172.6|2177.9|2171.9|3
1652105700000|2022-05-09 14:15:00|2177.9|2171.9|2179.4|2173.4|2179.4|2173.4|2177.9|2171.9|6
1652105710000|2022-05-09 14:15:10|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1652105780000|2022-05-09 14:16:20|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1652105800000|2022-05-09 14:16:40|2178.6|2172.6|2177.9|2171.9|2178.6|2172.6|2177.9|2171.9|4
1652105820000|2022-05-09 14:17:00|2178.1|2172.1|2177.9|2171.9|2178.1|2172.1|2177.4|2171.4|4
1652105880000|2022-05-09 14:18:00|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1652105900000|2022-05-09 14:18:20|2177.4|2171.4|2176.4|2170.4|2177.4|2171.4|2175.9|2169.9|5
1652105930000|2022-05-09 14:18:50|2175.9|2169.9|2176.4|2170.4|2176.4|2170.4|2175.9|2169.9|6
1652105940000|2022-05-09 14:19:00|2175.9|2169.9|2176.6|2170.6|2176.6|2170.6|2175.9|2169.9|7
1652105960000|2022-05-09 14:19:20|2176.4|2170.4|2175.9|2169.9|2176.4|2170.4|2175.4|2169.4|4
1652105980000|2022-05-09 14:19:40|2175.6|2169.6|2175.4|2169.4|2175.6|2169.6|2175.4|2169.4|2
1652105990000|2022-05-09 14:19:50|2175.1|2169.1|2174.9|2168.9|2175.1|2169.1|2174.9|2168.9|2
1652106000000|2022-05-09 14:20:00|2174.1|2168.1|2174.4|2168.4|2174.9|2168.9|2173.9|2167.9|7
1652106010000|2022-05-09 14:20:10|2174.1|2168.1|2173.9|2167.9|2174.4|2168.4|2173.9|2167.9|6
1652106020000|2022-05-09 14:20:20|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2173.6|2167.6|8
1652106030000|2022-05-09 14:20:30|2173.9|2167.9|2173.6|2167.6|2173.9|2167.9|2173.6|2167.6|4
1652106040000|2022-05-09 14:20:40|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1652106050000|2022-05-09 14:20:50|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1652106060000|2022-05-09 14:21:00|2173.4|2167.4|2173.6|2167.6|2173.6|2167.6|2173.4|2167.4|2
1652106090000|2022-05-09 14:21:30|2173.9|2167.9|2174.9|2168.9|2174.9|2168.9|2173.9|2167.9|7
1652106100000|2022-05-09 14:21:40|2175.1|2169.1|2174.6|2168.6|2175.1|2169.1|2174.6|2168.6|3
1652106120000|2022-05-09 14:22:00|2174.9|2168.9|2175.6|2169.6|2176.1|2170.1|2174.4|2168.4|6
1652106160000|2022-05-09 14:22:40|2175.4|2169.4|2174.6|2168.6|2175.4|2169.4|2174.6|2168.6|4
1652106270000|2022-05-09 14:24:30|2173.9|2167.9|2174.4|2168.4|2174.6|2168.6|2173.9|2167.9|4
1652106300000|2022-05-09 14:25:00|2174.1|2168.1|2174.4|2168.4|2174.4|2168.4|2174.1|2168.1|2
1652106310000|2022-05-09 14:25:10|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1652106330000|2022-05-09 14:25:30|2173.9|2167.9|2173.6|2167.6|2173.9|2167.9|2173.6|2167.6|2
1652106340000|2022-05-09 14:25:40|2173.9|2167.9|2174.1|2168.1|2174.1|2168.1|2173.9|2167.9|2
1652106370000|2022-05-09 14:26:10|2174.4|2168.4|2175.6|2169.6|2175.6|2169.6|2174.4|2168.4|2
1652106400000|2022-05-09 14:26:40|2175.4|2169.4|2174.9|2168.9|2175.4|2169.4|2174.9|2168.9|2
1652106410000|2022-05-09 14:26:50|2174.6|2168.6|2175.6|2169.6|2175.6|2169.6|2174.6|2168.6|2
1652106420000|2022-05-09 14:27:00|2175.1|2169.1|2173.9|2167.9|2175.1|2169.1|2173.9|2167.9|6
1652106430000|2022-05-09 14:27:10|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1652106520000|2022-05-09 14:28:40|2173.9|2167.9|2173.9|2167.9|2174.1|2168.1|2173.9|2167.9|3
1652106550000|2022-05-09 14:29:10|2173.6|2167.6|2173.9|2167.9|2173.9|2167.9|2173.6|2167.6|2
1652106560000|2022-05-09 14:29:20|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1652106570000|2022-05-09 14:29:30|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1652106610000|2022-05-09 14:30:10|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1652106620000|2022-05-09 14:30:20|2174.1|2168.1|2174.4|2168.4|2174.6|2168.6|2174.1|2168.1|3
1652106630000|2022-05-09 14:30:30|2174.6|2168.6|2175.4|2169.4|2175.6|2169.6|2174.4|2168.4|6
1652106670000|2022-05-09 14:31:10|2175.1|2169.1|2174.9|2168.9|2175.1|2169.1|2174.9|2168.9|2
1652106690000|2022-05-09 14:31:30|2175.1|2169.1|2174.9|2168.9|2175.1|2169.1|2174.9|2168.9|2
1652106730000|2022-05-09 14:32:10|2175.1|2169.1|2174.9|2168.9|2175.1|2169.1|2174.9|2168.9|2
1652106740000|2022-05-09 14:32:20|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2174.9|2168.9|3
1652106790000|2022-05-09 14:33:10|2174.9|2168.9|2175.1|2169.1|2175.1|2169.1|2174.9|2168.9|2
1652106800000|2022-05-09 14:33:20|2174.1|2168.1|2173.6|2167.6|2174.1|2168.1|2173.6|2167.6|2
1652106810000|2022-05-09 14:33:30|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1652106840000|2022-05-09 14:34:00|2173.1|2167.1|2172.9|2166.9|2173.1|2167.1|2172.9|2166.9|2
1652106850000|2022-05-09 14:34:10|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1652106890000|2022-05-09 14:34:50|2173.4|2167.4|2173.1|2167.1|2173.4|2167.4|2173.1|2167.1|2
1652106960000|2022-05-09 14:36:00|2173.4|2167.4|2172.1|2166.1|2173.4|2167.4|2172.1|2166.1|6
1652106980000|2022-05-09 14:36:20|2172.4|2166.4|2173.1|2167.1|2173.1|2167.1|2172.4|2166.4|4
1652106990000|2022-05-09 14:36:30|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1652107130000|2022-05-09 14:38:50|2172.6|2166.6|2172.4|2166.4|2172.6|2166.6|2172.4|2166.4|2
1652107200000|2022-05-09 14:40:00|2171.9|2165.9|2171.4|2165.4|2171.9|2165.9|2171.4|2165.4|2
1652107220000|2022-05-09 14:40:20|2171.6|2165.6|2172.9|2166.9|2172.9|2166.9|2171.6|2165.6|2
1652107230000|2022-05-09 14:40:30|2173.1|2167.1|2172.6|2166.6|2173.6|2167.6|2172.6|2166.6|5
1652107260000|2022-05-09 14:41:00|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.1|2166.1|3
1652107300000|2022-05-09 14:41:40|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1652107340000|2022-05-09 14:42:20|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1652107390000|2022-05-09 14:43:10|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1652107400000|2022-05-09 14:43:20|2173.1|2167.1|2172.9|2166.9|2173.1|2167.1|2172.9|2166.9|2
1652107480000|2022-05-09 14:44:40|2173.1|2167.1|2175.4|2169.4|2176.1|2170.1|2173.1|2167.1|4
1652107490000|2022-05-09 14:44:50|2175.1|2169.1|2174.4|2168.4|2175.1|2169.1|2173.9|2167.9|4
1652107510000|2022-05-09 14:45:10|2174.6|2168.6|2175.4|2169.4|2175.4|2169.4|2174.6|2168.6|2
1652107520000|2022-05-09 14:45:20|2175.9|2169.9|2175.4|2169.4|2175.9|2169.9|2175.4|2169.4|2
1652107580000|2022-05-09 14:46:20|2175.6|2169.6|2175.4|2169.4|2175.6|2169.6|2175.4|2169.4|2
1652107590000|2022-05-09 14:46:30|2175.9|2169.9|2176.4|2170.4|2176.4|2170.4|2175.9|2169.9|3
1652107630000|2022-05-09 14:47:10|2176.1|2170.1|2174.6|2168.6|2176.1|2170.1|2174.6|2168.6|4
1652107710000|2022-05-09 14:48:30|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1652107770000|2022-05-09 14:49:30|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1652107800000|2022-05-09 14:50:00|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1652107840000|2022-05-09 14:50:40|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1652107870000|2022-05-09 14:51:10|2173.9|2167.9|2173.4|2167.4|2173.9|2167.9|2173.4|2167.4|2
1652107880000|2022-05-09 14:51:20|2173.1|2167.1|2172.9|2166.9|2173.1|2167.1|2172.9|2166.9|2
1652107900000|2022-05-09 14:51:40|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.4|2167.4|3
1652107920000|2022-05-09 14:52:00|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1652107930000|2022-05-09 14:52:10|2173.6|2167.6|2172.4|2166.4|2173.6|2167.6|2172.4|2166.4|5
1652107950000|2022-05-09 14:52:30|2172.1|2166.1|2171.4|2165.4|2172.1|2166.1|2171.4|2165.4|2
1652107960000|2022-05-09 14:52:40|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1652108040000|2022-05-09 14:54:00|2171.4|2165.4|2171.6|2165.6|2171.6|2165.6|2171.4|2165.4|2
1652108080000|2022-05-09 14:54:40|2170.9|2164.9|2171.1|2165.1|2171.1|2165.1|2170.9|2164.9|2
1652108090000|2022-05-09 14:54:50|2170.9|2164.9|2171.1|2165.1|2171.1|2165.1|2170.9|2164.9|2
1652108100000|2022-05-09 14:55:00|2169.9|2163.9|2169.9|2163.9|2170.1|2164.1|2169.9|2163.9|3
1652108130000|2022-05-09 14:55:30|2169.6|2163.6|2169.4|2163.4|2169.6|2163.6|2169.4|2163.4|2
1652108140000|2022-05-09 14:55:40|2169.1|2163.1|2169.1|2163.1|2169.4|2163.4|2168.6|2162.6|4
1652108150000|2022-05-09 14:55:50|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1652108160000|2022-05-09 14:56:00|2168.6|2162.6|2168.9|2162.9|2168.9|2162.9|2168.1|2162.1|4
1652108180000|2022-05-09 14:56:20|2168.6|2162.6|2168.9|2162.9|2168.9|2162.9|2168.6|2162.6|2
1652108220000|2022-05-09 14:57:00|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1652108240000|2022-05-09 14:57:20|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1652108250000|2022-05-09 14:57:30|2169.6|2163.6|2169.4|2163.4|2169.6|2163.6|2169.4|2163.4|2
1652108260000|2022-05-09 14:57:40|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1652108270000|2022-05-09 14:57:50|2168.9|2162.9|2168.9|2162.9|2169.1|2163.1|2168.6|2162.6|4
1652108280000|2022-05-09 14:58:00|2169.1|2163.1|2170.1|2164.1|2170.4|2164.4|2169.1|2163.1|3
1652108300000|2022-05-09 14:58:20|2169.9|2163.9|2170.1|2164.1|2170.1|2164.1|2169.9|2163.9|4
1652108320000|2022-05-09 14:58:40|2169.9|2163.9|2171.1|2165.1|2171.1|2165.1|2169.9|2163.9|3
1652108340000|2022-05-09 14:59:00|2171.4|2165.4|2171.9|2165.9|2171.9|2165.9|2171.4|2165.4|3
1652108350000|2022-05-09 14:59:10|2172.1|2166.1|2171.6|2165.6|2172.1|2166.1|2171.4|2165.4|3
1652108360000|2022-05-09 14:59:20|2171.9|2165.9|2171.1|2165.1|2171.9|2165.9|2171.1|2165.1|4
1652108390000|2022-05-09 14:59:50|2171.4|2165.4|2171.1|2165.1|2171.4|2165.4|2171.1|2165.1|2
1652108400000|2022-05-09 15:00:00|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.6|2164.6|3
1652108410000|2022-05-09 15:00:10|2170.6|2164.6|2170.4|2164.4|2170.6|2164.6|2170.4|2164.4|2
1652108430000|2022-05-09 15:00:30|2170.1|2164.1|2169.4|2163.4|2170.1|2164.1|2169.4|2163.4|5
1652108440000|2022-05-09 15:00:40|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1652108460000|2022-05-09 15:01:00|2168.9|2162.9|2169.1|2163.1|2169.1|2163.1|2168.9|2162.9|2
1652108510000|2022-05-09 15:01:50|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1652108520000|2022-05-09 15:02:00|2168.9|2162.9|2169.4|2163.4|2169.4|2163.4|2168.9|2162.9|2
1652108530000|2022-05-09 15:02:10|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1652108550000|2022-05-09 15:02:30|2168.6|2162.6|2168.9|2162.9|2168.9|2162.9|2168.6|2162.6|2
1652108580000|2022-05-09 15:03:00|2168.6|2162.6|2168.9|2162.9|2168.9|2162.9|2168.6|2162.6|2
1652108600000|2022-05-09 15:03:20|2169.4|2163.4|2168.9|2162.9|2169.4|2163.4|2168.9|2162.9|2
1652108650000|2022-05-09 15:04:10|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1652108660000|2022-05-09 15:04:20|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1652108770000|2022-05-09 15:06:10|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1652108780000|2022-05-09 15:06:20|2168.4|2162.4|2168.4|2162.4|2168.6|2162.6|2168.4|2162.4|5
1652108800000|2022-05-09 15:06:40|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1652108850000|2022-05-09 15:07:30|2168.4|2162.4|2168.6|2162.6|2168.6|2162.6|2168.4|2162.4|2
1652108890000|2022-05-09 15:08:10|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1652108930000|2022-05-09 15:08:50|2168.1|2162.1|2166.4|2160.4|2168.1|2162.1|2166.4|2160.4|2
1652108940000|2022-05-09 15:09:00|2165.6|2159.6|2164.1|2158.1|2165.6|2159.6|2163.9|2157.9|7
1652108950000|2022-05-09 15:09:10|2163.9|2157.9|2164.6|2158.6|2164.6|2158.6|2163.9|2157.9|6
1652108960000|2022-05-09 15:09:20|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1652108970000|2022-05-09 15:09:30|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1652108980000|2022-05-09 15:09:40|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1652108990000|2022-05-09 15:09:50|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1652109010000|2022-05-09 15:10:10|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|1
1652109020000|2022-05-09 15:10:20|2162.6|2156.6|2162.1|2156.1|2162.6|2156.6|2162.1|2156.1|2
1652109030000|2022-05-09 15:10:30|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1652109060000|2022-05-09 15:11:00|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1652109070000|2022-05-09 15:11:10|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1652109090000|2022-05-09 15:11:30|2162.4|2156.4|2162.6|2156.6|2162.6|2156.6|2162.4|2156.4|2
1652109100000|2022-05-09 15:11:40|2162.9|2156.9|2161.6|2155.6|2163.1|2157.1|2161.6|2155.6|4
1652109110000|2022-05-09 15:11:50|2162.4|2156.4|2162.1|2156.1|2162.4|2156.4|2162.1|2156.1|2
1652109120000|2022-05-09 15:12:00|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1652109140000|2022-05-09 15:12:20|2161.1|2155.1|2160.4|2154.4|2161.1|2155.1|2160.4|2154.4|3
1652109150000|2022-05-09 15:12:30|2159.4|2153.4|2157.4|2151.4|2159.4|2153.4|2157.1|2151.1|6
1652109160000|2022-05-09 15:12:40|2157.6|2151.6|2156.4|2150.4|2157.6|2151.6|2156.4|2150.4|3
1652109170000|2022-05-09 15:12:50|2156.6|2150.6|2157.4|2151.4|2157.4|2151.4|2156.6|2150.6|3
1652109180000|2022-05-09 15:13:00|2157.6|2151.6|2158.1|2152.1|2158.1|2152.1|2157.6|2151.6|2
1652109210000|2022-05-09 15:13:30|2157.9|2151.9|2157.4|2151.4|2157.9|2151.9|2157.4|2151.4|3
1652109220000|2022-05-09 15:13:40|2157.1|2151.1|2156.6|2150.6|2157.1|2151.1|2156.6|2150.6|4
1652109230000|2022-05-09 15:13:50|2156.1|2150.1|2156.4|2150.4|2156.4|2150.4|2156.1|2150.1|2
1652109260000|2022-05-09 15:14:20|2155.9|2149.9|2155.4|2149.4|2155.9|2149.9|2155.4|2149.4|2
1652109270000|2022-05-09 15:14:30|2155.1|2149.1|2154.9|2148.9|2155.1|2149.1|2154.9|2148.9|2
1652109290000|2022-05-09 15:14:50|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1652109300000|2022-05-09 15:15:00|2154.9|2148.9|2155.4|2149.4|2155.4|2149.4|2154.4|2148.4|5
1652109310000|2022-05-09 15:15:10|2155.1|2149.1|2154.6|2148.6|2155.1|2149.1|2154.6|2148.6|2
1652109320000|2022-05-09 15:15:20|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.1|2149.1|3
1652109330000|2022-05-09 15:15:30|2155.1|2149.1|2154.6|2148.6|2155.1|2149.1|2154.1|2148.1|3
1652109340000|2022-05-09 15:15:40|2154.1|2148.1|2155.1|2149.1|2155.4|2149.4|2154.1|2148.1|6
1652109350000|2022-05-09 15:15:50|2155.4|2149.4|2154.9|2148.9|2155.4|2149.4|2154.9|2148.9|3
1652109360000|2022-05-09 15:16:00|2154.6|2148.6|2155.6|2149.6|2155.6|2149.6|2154.6|2148.6|3
1652109370000|2022-05-09 15:16:10|2155.9|2149.9|2154.4|2148.4|2158.1|2152.1|2153.9|2147.9|8
1652109380000|2022-05-09 15:16:20|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1652109390000|2022-05-09 15:16:30|2153.6|2147.6|2154.4|2148.4|2154.4|2148.4|2153.6|2147.6|4
1652109400000|2022-05-09 15:16:40|2154.6|2148.6|2155.1|2149.1|2155.1|2149.1|2154.1|2148.1|9
1652109410000|2022-05-09 15:16:50|2155.6|2149.6|2157.9|2151.9|2157.9|2151.9|2155.6|2149.6|4
1652109420000|2022-05-09 15:17:00|2157.6|2151.6|2158.1|2152.1|2158.1|2152.1|2157.4|2151.4|3
1652109430000|2022-05-09 15:17:10|2157.6|2151.6|2157.1|2151.1|2157.6|2151.6|2157.1|2151.1|2
1652109440000|2022-05-09 15:17:20|2157.4|2151.4|2157.6|2151.6|2157.6|2151.6|2156.9|2150.9|6
1652109450000|2022-05-09 15:17:30|2157.4|2151.4|2157.6|2151.6|2157.6|2151.6|2157.4|2151.4|2
1652109460000|2022-05-09 15:17:40|2157.4|2151.4|2157.1|2151.1|2157.4|2151.4|2157.1|2151.1|2
1652109490000|2022-05-09 15:18:10|2157.4|2151.4|2158.4|2152.4|2158.4|2152.4|2157.4|2151.4|4
1652109500000|2022-05-09 15:18:20|2157.9|2151.9|2158.1|2152.1|2158.1|2152.1|2157.9|2151.9|2
1652109510000|2022-05-09 15:18:30|2158.4|2152.4|2158.1|2152.1|2158.4|2152.4|2158.1|2152.1|2
1652109520000|2022-05-09 15:18:40|2157.9|2151.9|2157.6|2151.6|2157.9|2151.9|2157.6|2151.6|2
1652109530000|2022-05-09 15:18:50|2157.4|2151.4|2157.4|2151.4|2157.9|2151.9|2157.4|2151.4|4
1652109540000|2022-05-09 15:19:00|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1652109550000|2022-05-09 15:19:10|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1652109560000|2022-05-09 15:19:20|2157.1|2151.1|2157.1|2151.1|2157.4|2151.4|2157.1|2151.1|3
1652109580000|2022-05-09 15:19:40|2157.6|2151.6|2158.1|2152.1|2158.4|2152.4|2157.6|2151.6|3
1652109590000|2022-05-09 15:19:50|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1652109610000|2022-05-09 15:20:10|2157.1|2151.1|2160.9|2154.9|2160.9|2154.9|2157.1|2151.1|7
1652109620000|2022-05-09 15:20:20|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1652109630000|2022-05-09 15:20:30|2160.4|2154.4|2159.9|2153.9|2160.4|2154.4|2159.9|2153.9|3
1652109640000|2022-05-09 15:20:40|2160.1|2154.1|2159.6|2153.6|2160.1|2154.1|2159.6|2153.6|3
1652109650000|2022-05-09 15:20:50|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1652109660000|2022-05-09 15:21:00|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1652109710000|2022-05-09 15:21:50|2160.1|2154.1|2160.4|2154.4|2160.4|2154.4|2160.1|2154.1|2
1652109740000|2022-05-09 15:22:20|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1652109760000|2022-05-09 15:22:40|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1652109770000|2022-05-09 15:22:50|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1652109780000|2022-05-09 15:23:00|2160.4|2154.4|2160.1|2154.1|2160.4|2154.4|2160.1|2154.1|2
1652109840000|2022-05-09 15:24:00|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1652109850000|2022-05-09 15:24:10|2159.6|2153.6|2159.9|2153.9|2159.9|2153.9|2159.6|2153.6|2
1652109860000|2022-05-09 15:24:20|2159.4|2153.4|2158.4|2152.4|2159.4|2153.4|2158.4|2152.4|3
1652109890000|2022-05-09 15:24:50|2158.6|2152.6|2159.4|2153.4|2159.4|2153.4|2158.6|2152.6|2
1652109900000|2022-05-09 15:25:00|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1652109910000|2022-05-09 15:25:10|2159.4|2153.4|2158.9|2152.9|2159.4|2153.4|2158.9|2152.9|7
1652109920000|2022-05-09 15:25:20|2159.4|2153.4|2160.1|2154.1|2160.6|2154.6|2159.4|2153.4|7
1652109930000|2022-05-09 15:25:30|2160.4|2154.4|2160.6|2154.6|2160.6|2154.6|2160.1|2154.1|3
1652110020000|2022-05-09 15:27:00|2160.4|2154.4|2161.1|2155.1|2161.1|2155.1|2160.4|2154.4|2
1652110030000|2022-05-09 15:27:10|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1652110040000|2022-05-09 15:27:20|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1652110060000|2022-05-09 15:27:40|2161.4|2155.4|2160.9|2154.9|2161.4|2155.4|2160.9|2154.9|2
1652110070000|2022-05-09 15:27:50|2160.4|2154.4|2160.1|2154.1|2160.4|2154.4|2160.1|2154.1|2
1652110080000|2022-05-09 15:28:00|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.1|2154.1|3
1652110090000|2022-05-09 15:28:10|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1652110100000|2022-05-09 15:28:20|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1652110110000|2022-05-09 15:28:30|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1652110140000|2022-05-09 15:29:00|2160.4|2154.4|2160.1|2154.1|2160.4|2154.4|2160.1|2154.1|2
1652110150000|2022-05-09 15:29:10|2159.9|2153.9|2160.1|2154.1|2160.1|2154.1|2159.9|2153.9|2
1652110170000|2022-05-09 15:29:30|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1652110190000|2022-05-09 15:29:50|2159.6|2153.6|2158.9|2152.9|2159.6|2153.6|2158.9|2152.9|3
1652110200000|2022-05-09 15:30:00|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1652110220000|2022-05-09 15:30:20|2159.6|2153.6|2160.9|2154.9|2160.9|2154.9|2159.6|2153.6|2
1652110260000|2022-05-09 15:31:00|2160.6|2154.6|2160.1|2154.1|2160.6|2154.6|2160.1|2154.1|2
1652110280000|2022-05-09 15:31:20|2159.9|2153.9|2160.1|2154.1|2160.1|2154.1|2159.9|2153.9|2
1652110300000|2022-05-09 15:31:40|2159.9|2153.9|2159.6|2153.6|2160.1|2154.1|2158.6|2152.6|5
1652110320000|2022-05-09 15:32:00|2159.4|2153.4|2159.1|2153.1|2159.4|2153.4|2159.1|2153.1|2
1652110340000|2022-05-09 15:32:20|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1652110350000|2022-05-09 15:32:30|2158.6|2152.6|2158.9|2152.9|2158.9|2152.9|2158.6|2152.6|2
1652110360000|2022-05-09 15:32:40|2158.6|2152.6|2158.6|2152.6|2158.9|2152.9|2158.6|2152.6|5
1652110380000|2022-05-09 15:33:00|2158.9|2152.9|2158.6|2152.6|2158.9|2152.9|2158.4|2152.4|4
1652110420000|2022-05-09 15:33:40|2158.4|2152.4|2157.6|2151.6|2158.4|2152.4|2157.6|2151.6|2
1652110450000|2022-05-09 15:34:10|2157.4|2151.4|2157.6|2151.6|2157.6|2151.6|2157.4|2151.4|2
1652110540000|2022-05-09 15:35:40|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1652110580000|2022-05-09 15:36:20|2158.4|2152.4|2159.9|2153.9|2159.9|2153.9|2158.4|2152.4|2
1652110590000|2022-05-09 15:36:30|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1652110610000|2022-05-09 15:36:50|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1652110630000|2022-05-09 15:37:10|2160.1|2154.1|2160.4|2154.4|2160.4|2154.4|2160.1|2154.1|2
1652110750000|2022-05-09 15:39:10|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1652110760000|2022-05-09 15:39:20|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1652110770000|2022-05-09 15:39:30|2160.6|2154.6|2161.9|2155.9|2161.9|2155.9|2160.6|2154.6|5
1652110790000|2022-05-09 15:39:50|2162.1|2156.1|2162.4|2156.4|2162.4|2156.4|2162.1|2156.1|2
1652110880000|2022-05-09 15:41:20|2163.1|2157.1|2164.6|2158.6|2164.6|2158.6|2163.1|2157.1|2
1652110890000|2022-05-09 15:41:30|2165.1|2159.1|2165.6|2159.6|2165.6|2159.6|2165.1|2159.1|2
1652110900000|2022-05-09 15:41:40|2165.9|2159.9|2165.1|2159.1|2165.9|2159.9|2164.9|2158.9|3
1652110910000|2022-05-09 15:41:50|2164.9|2158.9|2164.9|2158.9|2165.1|2159.1|2164.6|2158.6|5
1652110920000|2022-05-09 15:42:00|2164.6|2158.6|2164.1|2158.1|2164.6|2158.6|2164.1|2158.1|6
1652110990000|2022-05-09 15:43:10|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1652111000000|2022-05-09 15:43:20|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1652111020000|2022-05-09 15:43:40|2164.4|2158.4|2164.6|2158.6|2164.6|2158.6|2164.1|2158.1|5
1652111040000|2022-05-09 15:44:00|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1652111050000|2022-05-09 15:44:10|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1652111080000|2022-05-09 15:44:40|2165.4|2159.4|2166.1|2160.1|2166.1|2160.1|2165.4|2159.4|2
1652111100000|2022-05-09 15:45:00|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1652111120000|2022-05-09 15:45:20|2166.1|2160.1|2165.9|2159.9|2166.1|2160.1|2165.9|2159.9|4
1652111130000|2022-05-09 15:45:30|2166.1|2160.1|2166.9|2160.9|2166.9|2160.9|2166.1|2160.1|2
1652111140000|2022-05-09 15:45:40|2167.1|2161.1|2166.6|2160.6|2167.1|2161.1|2166.6|2160.6|3
1652111150000|2022-05-09 15:45:50|2166.4|2160.4|2166.6|2160.6|2166.6|2160.6|2166.4|2160.4|2
1652111180000|2022-05-09 15:46:20|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1652111190000|2022-05-09 15:46:30|2166.6|2160.6|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|4
1652111200000|2022-05-09 15:46:40|2166.6|2160.6|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|2
1652111210000|2022-05-09 15:46:50|2166.6|2160.6|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|2
1652111220000|2022-05-09 15:47:00|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1652111240000|2022-05-09 15:47:20|2166.9|2160.9|2167.1|2161.1|2167.1|2161.1|2166.9|2160.9|2
1652111260000|2022-05-09 15:47:40|2167.6|2161.6|2167.9|2161.9|2167.9|2161.9|2167.6|2161.6|2
1652111280000|2022-05-09 15:48:00|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1652111290000|2022-05-09 15:48:10|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1652111320000|2022-05-09 15:48:40|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1652111370000|2022-05-09 15:49:30|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1652111390000|2022-05-09 15:49:50|2168.1|2162.1|2167.6|2161.6|2168.1|2162.1|2167.6|2161.6|2
1652111400000|2022-05-09 15:50:00|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1652111430000|2022-05-09 15:50:30|2167.6|2161.6|2167.9|2161.9|2167.9|2161.9|2167.6|2161.6|2
1652111440000|2022-05-09 15:50:40|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1652111580000|2022-05-09 15:53:00|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1652111630000|2022-05-09 15:53:50|2168.1|2162.1|2168.4|2162.4|2168.4|2162.4|2168.1|2162.1|2
1652111660000|2022-05-09 15:54:20|2168.1|2162.1|2168.9|2162.9|2168.9|2162.9|2168.1|2162.1|2
1652111680000|2022-05-09 15:54:40|2168.6|2162.6|2168.4|2162.4|2168.6|2162.6|2168.4|2162.4|2
1652111710000|2022-05-09 15:55:10|2168.1|2162.1|2168.4|2162.4|2168.4|2162.4|2168.1|2162.1|2
1652111720000|2022-05-09 15:55:20|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1652111800000|2022-05-09 15:56:40|2168.9|2162.9|2168.4|2162.4|2168.9|2162.9|2168.4|2162.4|2
1652111810000|2022-05-09 15:56:50|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1652111840000|2022-05-09 15:57:20|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1652111920000|2022-05-09 15:58:40|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1652111930000|2022-05-09 15:58:50|2168.9|2162.9|2168.6|2162.6|2168.9|2162.9|2168.6|2162.6|2
1652111940000|2022-05-09 15:59:00|2169.1|2163.1|2170.6|2164.6|2170.6|2164.6|2169.1|2163.1|3
1652111950000|2022-05-09 15:59:10|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1652112010000|2022-05-09 16:00:10|2171.5|2165.5|2170.1|2164.1|2171.5|2165.5|2170.1|2164.1|3
1652112060000|2022-05-09 16:01:00|2170.4|2164.4|2170.1|2164.1|2170.4|2164.4|2170.1|2164.1|2
1652112070000|2022-05-09 16:01:10|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1652112280000|2022-05-09 16:04:40|2170.1|2164.1|2169.9|2163.9|2170.1|2164.1|2169.9|2163.9|2
1652112340000|2022-05-09 16:05:40|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1652112350000|2022-05-09 16:05:50|2170.6|2164.6|2170.6|2164.6|2171.1|2165.1|2170.6|2164.6|4
1652112360000|2022-05-09 16:06:00|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1652112400000|2022-05-09 16:06:40|2171.1|2165.1|2170.9|2164.9|2171.1|2165.1|2170.9|2164.9|2
1652112470000|2022-05-09 16:07:50|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1652112600000|2022-05-09 16:10:00|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1652112620000|2022-05-09 16:10:20|2172.1|2166.1|2171.4|2165.4|2172.1|2166.1|2171.4|2165.4|2
1652112630000|2022-05-09 16:10:30|2171.6|2165.6|2172.1|2166.1|2172.1|2166.1|2171.6|2165.6|2
1652112660000|2022-05-09 16:11:00|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1652112670000|2022-05-09 16:11:10|2172.1|2166.1|2172.4|2166.4|2172.4|2166.4|2172.1|2166.1|2
1652112680000|2022-05-09 16:11:20|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1652112690000|2022-05-09 16:11:30|2172.4|2166.4|2172.1|2166.1|2172.4|2166.4|2172.1|2166.1|2
1652112700000|2022-05-09 16:11:40|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1652112710000|2022-05-09 16:11:50|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1652112720000|2022-05-09 16:12:00|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1652112730000|2022-05-09 16:12:10|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1652112780000|2022-05-09 16:13:00|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1652112910000|2022-05-09 16:15:10|2172.4|2166.4|2171.6|2165.6|2172.4|2166.4|2171.6|2165.6|2
1652112920000|2022-05-09 16:15:20|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1652112930000|2022-05-09 16:15:30|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1652112940000|2022-05-09 16:15:40|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1652112950000|2022-05-09 16:15:50|2172.1|2166.1|2171.9|2165.9|2172.1|2166.1|2171.9|2165.9|2
1652112980000|2022-05-09 16:16:20|2171.6|2165.6|2171.9|2165.9|2171.9|2165.9|2171.6|2165.6|2
1652113020000|2022-05-09 16:17:00|2172.1|2166.1|2171.9|2165.9|2172.1|2166.1|2171.9|2165.9|2
1652113040000|2022-05-09 16:17:20|2171.6|2165.6|2171.9|2165.9|2171.9|2165.9|2171.6|2165.6|2
1652113050000|2022-05-09 16:17:30|2171.6|2165.6|2171.9|2165.9|2171.9|2165.9|2171.6|2165.6|2
1652113090000|2022-05-09 16:18:10|2171.6|2165.6|2171.9|2165.9|2171.9|2165.9|2171.6|2165.6|2
1652113140000|2022-05-09 16:19:00|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1652113190000|2022-05-09 16:19:50|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1652113220000|2022-05-09 16:20:20|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1652113240000|2022-05-09 16:20:40|2172.4|2166.4|2172.6|2166.6|2172.6|2166.6|2172.4|2166.4|2
1652113250000|2022-05-09 16:20:50|2173.4|2167.4|2172.6|2166.6|2173.4|2167.4|2172.6|2166.6|2
1652113260000|2022-05-09 16:21:00|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1652113290000|2022-05-09 16:21:30|2173.6|2167.6|2173.1|2167.1|2173.6|2167.6|2173.1|2167.1|2
1652113300000|2022-05-09 16:21:40|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1652113410000|2022-05-09 16:23:30|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1652113570000|2022-05-09 16:26:10|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1652113580000|2022-05-09 16:26:20|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1652113610000|2022-05-09 16:26:50|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1652113620000|2022-05-09 16:27:00|2171.9|2165.9|2172.4|2166.4|2172.4|2166.4|2171.9|2165.9|3
1652113650000|2022-05-09 16:27:30|2172.9|2166.9|2172.4|2166.4|2172.9|2166.9|2172.4|2166.4|2
1652113660000|2022-05-09 16:27:40|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1652113750000|2022-05-09 16:29:10|2172.4|2166.4|2172.1|2166.1|2172.4|2166.4|2172.1|2166.1|2
1652113760000|2022-05-09 16:29:20|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1652113770000|2022-05-09 16:29:30|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1652113810000|2022-05-09 16:30:10|2172.4|2166.4|2172.1|2166.1|2172.4|2166.4|2172.1|2166.1|2
1652113850000|2022-05-09 16:30:50|2171.9|2165.9|2171.1|2165.1|2171.9|2165.9|2171.1|2165.1|3
1652113880000|2022-05-09 16:31:20|2171.4|2165.4|2171.4|2165.4|2171.6|2165.6|2171.1|2165.1|4
1652113910000|2022-05-09 16:31:50|2171.6|2165.6|2171.4|2165.4|2171.6|2165.6|2171.4|2165.4|2
1652113920000|2022-05-09 16:32:00|2172.4|2166.4|2172.6|2166.6|2172.6|2166.6|2172.4|2166.4|2
1652113940000|2022-05-09 16:32:20|2173.9|2167.9|2172.9|2166.9|2173.9|2167.9|2172.9|2166.9|2
1652113960000|2022-05-09 16:32:40|2173.6|2167.6|2173.4|2167.4|2173.6|2167.6|2173.4|2167.4|2
1652114040000|2022-05-09 16:34:00|2173.6|2167.6|2173.4|2167.4|2173.6|2167.6|2173.4|2167.4|2
1652114070000|2022-05-09 16:34:30|2173.6|2167.6|2173.4|2167.4|2173.6|2167.6|2173.4|2167.4|2
1652114090000|2022-05-09 16:34:50|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1652114100000|2022-05-09 16:35:00|2173.4|2167.4|2173.9|2167.9|2173.9|2167.9|2173.4|2167.4|2
1652114110000|2022-05-09 16:35:10|2174.8|2168.8|2175.6|2169.6|2175.6|2169.6|2174.8|2168.8|2
1652114120000|2022-05-09 16:35:20|2175.4|2169.4|2175.1|2169.1|2175.4|2169.4|2175.1|2169.1|2
1652114130000|2022-05-09 16:35:30|2175.4|2169.4|2175.1|2169.1|2175.4|2169.4|2175.1|2169.1|2
1652114160000|2022-05-09 16:36:00|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1652114570000|2022-05-09 16:42:50|2175.1|2169.1|2174.6|2168.6|2175.1|2169.1|2174.6|2168.6|2
1652114580000|2022-05-09 16:43:00|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1652114590000|2022-05-09 16:43:10|2174.6|2168.6|2174.4|2168.4|2174.6|2168.6|2174.4|2168.4|4
1652114600000|2022-05-09 16:43:20|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1652114620000|2022-05-09 16:43:40|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1652114640000|2022-05-09 16:44:00|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1652114680000|2022-05-09 16:44:40|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2174.1|2168.1|2
1652114700000|2022-05-09 16:45:00|2174.4|2168.4|2174.6|2168.6|2174.6|2168.6|2174.4|2168.4|2
1652114790000|2022-05-09 16:46:30|2174.9|2168.9|2173.9|2167.9|2174.9|2168.9|2173.9|2167.9|3
1652114800000|2022-05-09 16:46:40|2173.6|2167.6|2173.9|2167.9|2173.9|2167.9|2173.6|2167.6|2
1652114810000|2022-05-09 16:46:50|2173.6|2167.6|2173.9|2167.9|2173.9|2167.9|2173.6|2167.6|4
1652114820000|2022-05-09 16:47:00|2173.6|2167.6|2173.9|2167.9|2173.9|2167.9|2173.6|2167.6|4
1652114830000|2022-05-09 16:47:10|2173.6|2167.6|2173.9|2167.9|2173.9|2167.9|2173.6|2167.6|2
1652114840000|2022-05-09 16:47:20|2173.6|2167.6|2173.9|2167.9|2173.9|2167.9|2173.6|2167.6|2
1652114850000|2022-05-09 16:47:30|2173.6|2167.6|2173.9|2167.9|2173.9|2167.9|2173.6|2167.6|2
1652114860000|2022-05-09 16:47:40|2173.6|2167.6|2173.9|2167.9|2173.9|2167.9|2173.6|2167.6|4
1652114870000|2022-05-09 16:47:50|2173.6|2167.6|2173.9|2167.9|2173.9|2167.9|2173.6|2167.6|2
1652114880000|2022-05-09 16:48:00|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2173.9|2167.9|3
1652114890000|2022-05-09 16:48:10|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1652114910000|2022-05-09 16:48:30|2173.4|2167.4|2173.6|2167.6|2173.6|2167.6|2173.4|2167.4|8
1652114920000|2022-05-09 16:48:40|2173.1|2167.1|2173.6|2167.6|2173.6|2167.6|2173.1|2167.1|2
1652114930000|2022-05-09 16:48:50|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1652114940000|2022-05-09 16:49:00|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1652114990000|2022-05-09 16:49:50|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1652115000000|2022-05-09 16:50:00|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.4|2168.4|3
1652115070000|2022-05-09 16:51:10|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1652115080000|2022-05-09 16:51:20|2174.1|2168.1|2174.6|2168.6|2174.6|2168.6|2174.1|2168.1|3
1652115110000|2022-05-09 16:51:50|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1652115160000|2022-05-09 16:52:40|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1652115170000|2022-05-09 16:52:50|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1652115180000|2022-05-09 16:53:00|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1652115230000|2022-05-09 16:53:50|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1652115240000|2022-05-09 16:54:00|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1652115250000|2022-05-09 16:54:10|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1652115260000|2022-05-09 16:54:20|2174.6|2168.6|2173.4|2167.4|2174.6|2168.6|2173.4|2167.4|2
1652115270000|2022-05-09 16:54:30|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1652115300000|2022-05-09 16:55:00|2172.9|2166.9|2173|2167|2173|2167|2172.9|2166.9|2
1652115360000|2022-05-09 16:56:00|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1652115480000|2022-05-09 16:58:00|2172.3|2166.3|2170.4|2164.4|2172.3|2166.3|2170.4|2164.4|6
1652115530000|2022-05-09 16:58:50|2170.1|2164.1|2169.9|2163.9|2170.1|2164.1|2169.9|2163.9|2
1652115540000|2022-05-09 16:59:00|2169.6|2163.6|2168.1|2162.1|2169.6|2163.6|2168.1|2162.1|11
1652115550000|2022-05-09 16:59:10|2168.3|2162.3|2163.9|2157.9|2168.5|2162.5|2163.9|2157.9|11
1652115560000|2022-05-09 16:59:20|2163|2157|2162.9|2156.9|2163.8|2157.8|2161|2155|15
1652140920000|2022-05-10 00:02:00|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1652140940000|2022-05-10 00:02:20|2154.3|2148.3|2153.8|2147.8|2154.3|2148.3|2153.8|2147.8|2
1652140950000|2022-05-10 00:02:30|2153.1|2147.1|2152|2146|2153.1|2147.1|2152|2146|6
1652140960000|2022-05-10 00:02:40|2151.9|2145.9|2152.1|2146.1|2152.4|2146.4|2151.9|2145.9|6
1652140970000|2022-05-10 00:02:50|2152.4|2146.4|2154.1|2148.1|2154.1|2148.1|2152.4|2146.4|2
1652140980000|2022-05-10 00:03:00|2153.9|2147.9|2154.1|2148.1|2154.1|2148.1|2153.9|2147.9|2
1652140990000|2022-05-10 00:03:10|2153.9|2147.9|2154.1|2148.1|2154.1|2148.1|2153.9|2147.9|2
1652141000000|2022-05-10 00:03:20|2154.4|2148.4|2154.1|2148.1|2154.4|2148.4|2154.1|2148.1|2
1652141060000|2022-05-10 00:04:20|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1652141150000|2022-05-10 00:05:50|2153.8|2147.8|2154|2148|2154|2148|2153.8|2147.8|2
1652141430000|2022-05-10 00:10:30|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1652141450000|2022-05-10 00:10:50|2153.5|2147.5|2151|2145|2153.5|2147.5|2151|2145|3
1652141460000|2022-05-10 00:11:00|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|1
1652141690000|2022-05-10 00:14:50|2150.5|2144.5|2149.3|2143.3|2150.5|2144.5|2149|2143|4
1652141720000|2022-05-10 00:15:20|2148.8|2142.8|2149.3|2143.3|2149.3|2143.3|2148.8|2142.8|3
1652141730000|2022-05-10 00:15:30|2149|2143|2149|2143|2149|2143|2149|2143|1
1652141740000|2022-05-10 00:15:40|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1652141750000|2022-05-10 00:15:50|2150|2144|2150.5|2144.5|2150.5|2144.5|2149.3|2143.3|4
1652141770000|2022-05-10 00:16:10|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1652141830000|2022-05-10 00:17:10|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.3|2144.3|3
1652141870000|2022-05-10 00:17:50|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1652141890000|2022-05-10 00:18:10|2150.5|2144.5|2150.3|2144.3|2150.5|2144.5|2150.3|2144.3|2
1652141920000|2022-05-10 00:18:40|2150.5|2144.5|2150.3|2144.3|2150.5|2144.5|2150.3|2144.3|2
1652141930000|2022-05-10 00:18:50|2150.5|2144.5|2150.3|2144.3|2150.5|2144.5|2150.3|2144.3|2
1652142100000|2022-05-10 00:21:40|2150.5|2144.5|2150.3|2144.3|2150.5|2144.5|2150.3|2144.3|2
1652142290000|2022-05-10 00:24:50|2150.5|2144.5|2150.3|2144.3|2150.5|2144.5|2150.3|2144.3|2
1652142300000|2022-05-10 00:25:00|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1652142320000|2022-05-10 00:25:20|2150|2144|2150.3|2144.3|2150.3|2144.3|2150|2144|2
1652142350000|2022-05-10 00:25:50|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|1
1652142390000|2022-05-10 00:26:30|2151|2145|2151|2145|2151|2145|2151|2145|1
1652142450000|2022-05-10 00:27:30|2151.3|2145.3|2154.3|2148.3|2154.4|2148.4|2151.3|2145.3|4
1652142480000|2022-05-10 00:28:00|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1652142520000|2022-05-10 00:28:40|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1652142540000|2022-05-10 00:29:00|2154|2148|2154|2148|2154|2148|2154|2148|1
1652142560000|2022-05-10 00:29:20|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1652142580000|2022-05-10 00:29:40|2154|2148|2154|2148|2154|2148|2154|2148|1
1652142760000|2022-05-10 00:32:40|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1652143080000|2022-05-10 00:38:00|2154|2148|2154|2148|2154|2148|2154|2148|1
1652143140000|2022-05-10 00:39:00|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1652143300000|2022-05-10 00:41:40|2154|2148|2154|2148|2154|2148|2154|2148|1
1652143440000|2022-05-10 00:44:00|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1652143740000|2022-05-10 00:49:00|2154.5|2148.5|2154.8|2148.8|2154.8|2148.8|2154.5|2148.5|2
1652144130000|2022-05-10 00:55:30|2155|2149|2155.8|2149.8|2155.8|2149.8|2155|2149|2
1652144190000|2022-05-10 00:56:30|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1652144350000|2022-05-10 00:59:10|2155.8|2149.8|2155.5|2149.5|2155.8|2149.8|2155.5|2149.5|2
1652144400000|2022-05-10 01:00:00|2156|2150|2156.5|2150.5|2157|2151|2155.8|2149.8|7
1652144420000|2022-05-10 01:00:20|2156.3|2150.3|2156.5|2150.5|2156.5|2150.5|2156.3|2150.3|2
1652144430000|2022-05-10 01:00:30|2156.3|2150.3|2156.5|2150.5|2156.5|2150.5|2156.3|2150.3|2
1652144450000|2022-05-10 01:00:50|2156.3|2150.3|2156.5|2150.5|2156.5|2150.5|2156.3|2150.3|2
1652144580000|2022-05-10 01:03:00|2156|2150|2155|2149|2156|2150|2155|2149|3
1652144590000|2022-05-10 01:03:10|2154.8|2148.8|2153.5|2147.5|2154.8|2148.8|2153.5|2147.5|2
1652144600000|2022-05-10 01:03:20|2153.8|2147.8|2153.3|2147.3|2153.8|2147.8|2153.3|2147.3|3
1652144630000|2022-05-10 01:03:50|2153.5|2147.5|2153.3|2147.3|2153.5|2147.5|2153.3|2147.3|2
1652144640000|2022-05-10 01:04:00|2153|2147|2152.8|2146.8|2153|2147|2152.8|2146.8|2
1652144650000|2022-05-10 01:04:10|2152.5|2146.5|2152.3|2146.3|2152.8|2146.8|2152.3|2146.3|5
1652144730000|2022-05-10 01:05:30|2152|2146|2152|2146|2152|2146|2152|2146|1
1652144740000|2022-05-10 01:05:40|2152.3|2146.3|2152|2146|2152.3|2146.3|2152|2146|2
1652144780000|2022-05-10 01:06:20|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|1
1652144810000|2022-05-10 01:06:50|2152|2146|2152|2146|2152|2146|2152|2146|1
1652144820000|2022-05-10 01:07:00|2152.5|2146.5|2153|2147|2153.3|2147.3|2152.5|2146.5|3
1652144830000|2022-05-10 01:07:10|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|1
1652144860000|2022-05-10 01:07:40|2153.8|2147.8|2156.1|2150.1|2156.4|2150.4|2153.8|2147.8|3
1652144910000|2022-05-10 01:08:30|2156|2150|2155.8|2149.8|2156|2150|2155.8|2149.8|2
1652144950000|2022-05-10 01:09:10|2155.5|2149.5|2154.3|2148.3|2155.5|2149.5|2154.3|2148.3|2
1652144960000|2022-05-10 01:09:20|2154|2148|2153.8|2147.8|2154.5|2148.5|2153.8|2147.8|3
1652144970000|2022-05-10 01:09:30|2153.5|2147.5|2153.5|2147.5|2154.3|2148.3|2153.3|2147.3|4
1652144980000|2022-05-10 01:09:40|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1652144990000|2022-05-10 01:09:50|2154.3|2148.3|2153.5|2147.5|2154.3|2148.3|2153.5|2147.5|2
1652145000000|2022-05-10 01:10:00|2154.3|2148.3|2154.5|2148.5|2154.5|2148.5|2153.5|2147.5|6
1652145020000|2022-05-10 01:10:20|2154.3|2148.3|2154.8|2148.8|2154.8|2148.8|2153.8|2147.8|7
1652145030000|2022-05-10 01:10:30|2154.5|2148.5|2154.3|2148.3|2154.5|2148.5|2154.3|2148.3|2
1652145040000|2022-05-10 01:10:40|2153.8|2147.8|2154.3|2148.3|2155|2149|2153.8|2147.8|5
1652145050000|2022-05-10 01:10:50|2154.5|2148.5|2154.5|2148.5|2154.8|2148.8|2154|2148|9
1652145060000|2022-05-10 01:11:00|2153.8|2147.8|2154.8|2148.8|2154.8|2148.8|2153.8|2147.8|9
1652145070000|2022-05-10 01:11:10|2154.5|2148.5|2153.8|2147.8|2154.5|2148.5|2153.8|2147.8|13
1652145090000|2022-05-10 01:11:30|2153.5|2147.5|2153.8|2147.8|2154|2148|2153.5|2147.5|4
1652145270000|2022-05-10 01:14:30|2153.5|2147.5|2152.3|2146.3|2153.5|2147.5|2152.3|2146.3|4
1652145290000|2022-05-10 01:14:50|2152|2146|2151.8|2145.8|2152|2146|2151.8|2145.8|2
1652145310000|2022-05-10 01:15:10|2152.3|2146.3|2152.5|2146.5|2152.5|2146.5|2152.3|2146.3|2
1652145320000|2022-05-10 01:15:20|2152.3|2146.3|2152.8|2146.8|2152.8|2146.8|2152.3|2146.3|3
1652145330000|2022-05-10 01:15:30|2152.5|2146.5|2151.8|2145.8|2152.8|2146.8|2151.8|2145.8|4
1652145560000|2022-05-10 01:19:20|2151.5|2145.5|2151.3|2145.3|2151.5|2145.5|2151.3|2145.3|2
1652145570000|2022-05-10 01:19:30|2151|2145|2150.8|2144.8|2151|2145|2150.8|2144.8|4
1652145630000|2022-05-10 01:20:30|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1652145720000|2022-05-10 01:22:00|2151.3|2145.3|2151.5|2145.5|2151.5|2145.5|2151.3|2145.3|2
1652145740000|2022-05-10 01:22:20|2150.5|2144.5|2151|2145|2151.5|2145.5|2150.5|2144.5|4
1652145750000|2022-05-10 01:22:30|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1652145790000|2022-05-10 01:23:10|2151.3|2145.3|2150.5|2144.5|2151.5|2145.5|2150.5|2144.5|4
1652145830000|2022-05-10 01:23:50|2151.3|2145.3|2151.5|2145.5|2151.5|2145.5|2151.3|2145.3|2
1652145840000|2022-05-10 01:24:00|2151.3|2145.3|2151.5|2145.5|2151.5|2145.5|2150.5|2144.5|3
1652145850000|2022-05-10 01:24:10|2151.3|2145.3|2150.8|2144.8|2151.3|2145.3|2150.8|2144.8|2
1652145890000|2022-05-10 01:24:50|2151.3|2145.3|2150.5|2144.5|2151.5|2145.5|2150.5|2144.5|3
1652145960000|2022-05-10 01:26:00|2151.3|2145.3|2150.5|2144.5|2151.5|2145.5|2150.5|2144.5|3
1652145970000|2022-05-10 01:26:10|2151.3|2145.3|2150.5|2144.5|2151.5|2145.5|2150.5|2144.5|6
1652145990000|2022-05-10 01:26:30|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|1
1652146150000|2022-05-10 01:29:10|2150.5|2144.5|2150.8|2144.8|2150.8|2144.8|2150.5|2144.5|2
1652146180000|2022-05-10 01:29:40|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1652146200000|2022-05-10 01:30:00|2150.3|2144.3|2148|2142|2150.3|2144.3|2148|2142|4
1652146210000|2022-05-10 01:30:10|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1652146270000|2022-05-10 01:31:10|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1652146280000|2022-05-10 01:31:20|2147.8|2141.8|2148.3|2142.3|2148.3|2142.3|2147.8|2141.8|2
1652146390000|2022-05-10 01:33:10|2148.5|2142.5|2148.3|2142.3|2148.5|2142.5|2148.3|2142.3|2
1652146400000|2022-05-10 01:33:20|2148.5|2142.5|2149.5|2143.5|2150|2144|2148.5|2142.5|9
1652146410000|2022-05-10 01:33:30|2150.3|2144.3|2150|2144|2150.5|2144.5|2149.5|2143.5|12
1652146420000|2022-05-10 01:33:40|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1652146430000|2022-05-10 01:33:50|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1652146450000|2022-05-10 01:34:10|2149.5|2143.5|2150.3|2144.3|2150.3|2144.3|2149.5|2143.5|7
1652146460000|2022-05-10 01:34:20|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1652146480000|2022-05-10 01:34:40|2150|2144|2151.3|2145.3|2151.5|2145.5|2149.8|2143.8|6
1652146490000|2022-05-10 01:34:50|2150.5|2144.5|2150.8|2144.8|2151.5|2145.5|2150.5|2144.5|12
1652146500000|2022-05-10 01:35:00|2150.5|2144.5|2149.6|2143.6|2150.9|2144.9|2149.5|2143.5|15
1652146510000|2022-05-10 01:35:10|2149.4|2143.4|2149.6|2143.6|2150.6|2144.6|2149.4|2143.4|31
1652146520000|2022-05-10 01:35:20|2150.5|2144.5|2149.6|2143.6|2150.5|2144.5|2149.6|2143.6|6
1652146530000|2022-05-10 01:35:30|2150.3|2144.3|2149.6|2143.6|2150.4|2144.4|2149.6|2143.6|3
1652146540000|2022-05-10 01:35:40|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1652146570000|2022-05-10 01:36:10|2150.4|2144.4|2149.8|2143.8|2150.4|2144.4|2148.6|2142.6|7
1652146580000|2022-05-10 01:36:20|2149.6|2143.6|2148.6|2142.6|2149.6|2143.6|2148.6|2142.6|3
1652146590000|2022-05-10 01:36:30|2148.4|2142.4|2148.6|2142.6|2149.6|2143.6|2148.4|2142.4|4
1652146630000|2022-05-10 01:37:10|2149.3|2143.3|2148.8|2142.8|2149.8|2143.8|2148.8|2142.8|4
1652146640000|2022-05-10 01:37:20|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1652146660000|2022-05-10 01:37:40|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1652146670000|2022-05-10 01:37:50|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1652146680000|2022-05-10 01:38:00|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1652146690000|2022-05-10 01:38:10|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1652146700000|2022-05-10 01:38:20|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1652146710000|2022-05-10 01:38:30|2148.3|2142.3|2148.3|2142.3|2149.5|2143.5|2148.3|2142.3|9
1652146720000|2022-05-10 01:38:40|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.3|2142.3|3
1652146730000|2022-05-10 01:38:50|2148.3|2142.3|2148|2142|2149|2143|2148|2142|11
1652146740000|2022-05-10 01:39:00|2147.5|2141.5|2148.5|2142.5|2148.5|2142.5|2147.5|2141.5|2
1652146760000|2022-05-10 01:39:20|2148|2142|2148|2142|2148|2142|2148|2142|1
1652146770000|2022-05-10 01:39:30|2148.5|2142.5|2148|2142|2148.5|2142.5|2147.8|2141.8|3
1652146780000|2022-05-10 01:39:40|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1652146800000|2022-05-10 01:40:00|2147.3|2141.3|2147|2141|2147.3|2141.3|2147|2141|2
1652146820000|2022-05-10 01:40:20|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1652146830000|2022-05-10 01:40:30|2147|2141|2147.8|2141.8|2148|2142|2147|2141|3
1652146840000|2022-05-10 01:40:40|2147.5|2141.5|2147|2141|2147.5|2141.5|2147|2141|3
1652146850000|2022-05-10 01:40:50|2147.3|2141.3|2147.8|2141.8|2148.3|2142.3|2147.3|2141.3|3
1652146920000|2022-05-10 01:42:00|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1652146930000|2022-05-10 01:42:10|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1652146970000|2022-05-10 01:42:50|2147|2141|2147|2141|2147|2141|2147|2141|1
1652146980000|2022-05-10 01:43:00|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1652146990000|2022-05-10 01:43:10|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1652147080000|2022-05-10 01:44:40|2146|2140|2146.3|2140.3|2146.3|2140.3|2146|2140|2
1652147120000|2022-05-10 01:45:20|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1652147140000|2022-05-10 01:45:40|2146.8|2140.8|2147.5|2141.5|2147.8|2141.8|2146.8|2140.8|3
1652147200000|2022-05-10 01:46:40|2147.3|2141.3|2147.3|2141.3|2147.5|2141.5|2147|2141|5
1652147220000|2022-05-10 01:47:00|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1652147240000|2022-05-10 01:47:20|2148|2142|2148|2142|2148|2142|2148|2142|1
1652147260000|2022-05-10 01:47:40|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1652147280000|2022-05-10 01:48:00|2147.3|2141.3|2145.8|2139.8|2147.3|2141.3|2145.5|2139.5|3
1652147290000|2022-05-10 01:48:10|2146.3|2140.3|2147|2141|2148|2142|2146.3|2140.3|5
1652147310000|2022-05-10 01:48:30|2148|2142|2148|2142|2148|2142|2148|2142|1
1652147320000|2022-05-10 01:48:40|2147.5|2141.5|2147|2141|2147.5|2141.5|2147|2141|2
1652147330000|2022-05-10 01:48:50|2146.8|2140.8|2147.8|2141.8|2147.8|2141.8|2146.8|2140.8|3
1652147350000|2022-05-10 01:49:10|2148|2142|2148.3|2142.3|2148.3|2142.3|2148|2142|2
1652147360000|2022-05-10 01:49:20|2148|2142|2148|2142|2148|2142|2148|2142|1
1652147390000|2022-05-10 01:49:50|2147.8|2141.8|2148|2142|2148|2142|2147.8|2141.8|2
1652147420000|2022-05-10 01:50:20|2147.5|2141.5|2148|2142|2148|2142|2147.5|2141.5|2
1652147440000|2022-05-10 01:50:40|2147.8|2141.8|2148.3|2142.3|2148.3|2142.3|2147.8|2141.8|2
1652147560000|2022-05-10 01:52:40|2147.8|2141.8|2146.8|2140.8|2147.8|2141.8|2146.8|2140.8|3
1652147590000|2022-05-10 01:53:10|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1652147660000|2022-05-10 01:54:20|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1652147700000|2022-05-10 01:55:00|2147|2141|2146|2140|2147|2141|2146|2140|3
1652147710000|2022-05-10 01:55:10|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1652147720000|2022-05-10 01:55:20|2146|2140|2146|2140|2146|2140|2146|2140|1
1652147730000|2022-05-10 01:55:30|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146|2140|3
1652147750000|2022-05-10 01:55:50|2146|2140|2146.3|2140.3|2146.3|2140.3|2146|2140|2
1652147760000|2022-05-10 01:56:00|2146.5|2140.5|2147.3|2141.3|2147.3|2141.3|2146.5|2140.5|2
1652147770000|2022-05-10 01:56:10|2147|2141|2147|2141|2147|2141|2147|2141|1
1652147780000|2022-05-10 01:56:20|2147.3|2141.3|2147.5|2141.5|2147.5|2141.5|2147.3|2141.3|2
1652147820000|2022-05-10 01:57:00|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1652147830000|2022-05-10 01:57:10|2147|2141|2146.8|2140.8|2147|2141|2146.8|2140.8|2
1652148100000|2022-05-10 02:01:40|2147|2141|2147|2141|2147|2141|2147|2141|1
1652148120000|2022-05-10 02:02:00|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1652148140000|2022-05-10 02:02:20|2147|2141|2147|2141|2147|2141|2147|2141|1
1652148170000|2022-05-10 02:02:50|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1652148320000|2022-05-10 02:05:20|2147.5|2141.5|2147.3|2141.3|2147.5|2141.5|2147.3|2141.3|2
1652148380000|2022-05-10 02:06:20|2147|2141|2147|2141|2147|2141|2147|2141|1
1652148400000|2022-05-10 02:06:40|2147.3|2141.3|2148.5|2142.5|2148.5|2142.5|2147.3|2141.3|2
1652148470000|2022-05-10 02:07:50|2148.3|2142.3|2148.5|2142.5|2148.5|2142.5|2148.3|2142.3|2
1652148530000|2022-05-10 02:08:50|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1652148590000|2022-05-10 02:09:50|2148|2142|2148|2142|2148|2142|2148|2142|1
1652148640000|2022-05-10 02:10:40|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1652148650000|2022-05-10 02:10:50|2147.8|2141.8|2147.3|2141.3|2147.8|2141.8|2147.3|2141.3|2
1652148720000|2022-05-10 02:12:00|2147.8|2141.8|2148|2142|2148|2142|2147.8|2141.8|2
1652148810000|2022-05-10 02:13:30|2148.3|2142.3|2148.5|2142.5|2148.5|2142.5|2148.3|2142.3|2
1652148820000|2022-05-10 02:13:40|2148.3|2142.3|2148|2142|2148.3|2142.3|2148|2142|2
1652148830000|2022-05-10 02:13:50|2148.3|2142.3|2148.5|2142.5|2148.5|2142.5|2148.3|2142.3|2
1652148860000|2022-05-10 02:14:20|2148.3|2142.3|2150.3|2144.3|2150.3|2144.3|2148.3|2142.3|4
1652148870000|2022-05-10 02:14:30|2150.5|2144.5|2151.8|2145.8|2151.8|2145.8|2150.5|2144.5|2
1652148880000|2022-05-10 02:14:40|2151.5|2145.5|2153|2147|2153|2147|2151.5|2145.5|6
1652148890000|2022-05-10 02:14:50|2153.3|2147.3|2154.3|2148.3|2154.3|2148.3|2153.3|2147.3|2
1652148990000|2022-05-10 02:16:30|2154|2148|2154|2148|2154|2148|2154|2148|1
1652149190000|2022-05-10 02:19:50|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1652149260000|2022-05-10 02:21:00|2155|2149|2156.8|2150.8|2157.5|2151.5|2154.5|2148.5|5
1652149270000|2022-05-10 02:21:10|2156.5|2150.5|2158.3|2152.3|2158.5|2152.5|2156.5|2150.5|5
1652149280000|2022-05-10 02:21:20|2158|2152|2158|2152|2158|2152|2158|2152|1
1652149290000|2022-05-10 02:21:30|2158.3|2152.3|2158.8|2152.8|2158.8|2152.8|2158.3|2152.3|2
1652149300000|2022-05-10 02:21:40|2159|2153|2158.8|2152.8|2159|2153|2158.8|2152.8|2
1652149320000|2022-05-10 02:22:00|2159|2153|2159.5|2153.5|2159.5|2153.5|2159|2153|3
1652149330000|2022-05-10 02:22:10|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1652149390000|2022-05-10 02:23:10|2160|2154|2159.8|2153.8|2160|2154|2159.8|2153.8|2
1652149450000|2022-05-10 02:24:10|2160|2154|2160|2154|2160|2154|2160|2154|1
1652149500000|2022-05-10 02:25:00|2160.3|2154.3|2159.8|2153.8|2160.3|2154.3|2159.8|2153.8|2
1652149510000|2022-05-10 02:25:10|2160|2154|2160|2154|2160|2154|2160|2154|1
1652149570000|2022-05-10 02:26:10|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1652149640000|2022-05-10 02:27:20|2160|2154|2160.3|2154.3|2160.3|2154.3|2160|2154|4
1652149650000|2022-05-10 02:27:30|2160|2154|2160|2154|2160|2154|2160|2154|1
1652149690000|2022-05-10 02:28:10|2160.5|2154.5|2160.8|2154.8|2161|2155|2160.5|2154.5|4
1652149710000|2022-05-10 02:28:30|2161|2155|2161.8|2155.8|2161.8|2155.8|2161|2155|3
1652149720000|2022-05-10 02:28:40|2162|2156|2162.8|2156.8|2162.8|2156.8|2162|2156|2
1652149750000|2022-05-10 02:29:10|2163|2157|2163.3|2157.3|2163.3|2157.3|2163|2157|2
1652149790000|2022-05-10 02:29:50|2163.5|2157.5|2163.8|2157.8|2163.8|2157.8|2163.5|2157.5|2
1652149810000|2022-05-10 02:30:10|2164|2158|2163.3|2157.3|2164|2158|2163.3|2157.3|3
1652149840000|2022-05-10 02:30:40|2163|2157|2162.8|2156.8|2163|2157|2162.8|2156.8|2
1652149870000|2022-05-10 02:31:10|2162.5|2156.5|2161.8|2155.8|2162.5|2156.5|2161.8|2155.8|2
1652149910000|2022-05-10 02:31:50|2161|2155|2160.4|2154.4|2161|2155|2160.4|2154.4|2
1652149920000|2022-05-10 02:32:00|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1652150010000|2022-05-10 02:33:30|2160|2154|2159.8|2153.8|2160|2154|2159.8|2153.8|2
1652150030000|2022-05-10 02:33:50|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1652150060000|2022-05-10 02:34:20|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1652150090000|2022-05-10 02:34:50|2158.8|2152.8|2158.5|2152.5|2158.8|2152.8|2158.5|2152.5|2
1652150100000|2022-05-10 02:35:00|2158.3|2152.3|2156.5|2150.5|2158.3|2152.3|2156.3|2150.3|4
1652150110000|2022-05-10 02:35:10|2156.3|2150.3|2156|2150|2156.3|2150.3|2156|2150|2
1652150170000|2022-05-10 02:36:10|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1652150180000|2022-05-10 02:36:20|2155.5|2149.5|2155.8|2149.8|2155.8|2149.8|2155.5|2149.5|2
1652150190000|2022-05-10 02:36:30|2155.5|2149.5|2155|2149|2155.5|2149.5|2155|2149|2
1652150210000|2022-05-10 02:36:50|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1652150230000|2022-05-10 02:37:10|2154|2148|2154.1|2148.1|2154.1|2148.1|2154|2148|2
1652150240000|2022-05-10 02:37:20|2154.3|2148.3|2154.1|2148.1|2154.3|2148.3|2154.1|2148.1|2
1652150250000|2022-05-10 02:37:30|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1652150270000|2022-05-10 02:37:50|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1652150290000|2022-05-10 02:38:10|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1652150350000|2022-05-10 02:39:10|2155|2149|2156|2150|2156|2150|2155|2149|2
1652150370000|2022-05-10 02:39:30|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1652150430000|2022-05-10 02:40:30|2156|2150|2156|2150|2156|2150|2156|2150|1
1652150440000|2022-05-10 02:40:40|2155.8|2149.8|2155.3|2149.3|2155.8|2149.8|2155|2149|4
1652150460000|2022-05-10 02:41:00|2155.8|2149.8|2156.3|2150.3|2156.3|2150.3|2155.8|2149.8|3
1652150480000|2022-05-10 02:41:20|2156|2150|2155|2149|2156|2150|2155|2149|2
1652150490000|2022-05-10 02:41:30|2154.8|2148.8|2154.5|2148.5|2155|2149|2154.5|2148.5|3
1652150520000|2022-05-10 02:42:00|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154|2148|3
1652150570000|2022-05-10 02:42:50|2154.5|2148.5|2154.8|2148.8|2155|2149|2154.5|2148.5|3
1652150610000|2022-05-10 02:43:30|2155|2149|2155|2149|2155|2149|2155|2149|1
1652150620000|2022-05-10 02:43:40|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1652150700000|2022-05-10 02:45:00|2155|2149|2156|2150|2156|2150|2155|2149|2
1652150740000|2022-05-10 02:45:40|2155.5|2149.5|2155|2149|2155.5|2149.5|2155|2149|2
1652150880000|2022-05-10 02:48:00|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1652150980000|2022-05-10 02:49:40|2155|2149|2155|2149|2155|2149|2155|2149|1
1652151000000|2022-05-10 02:50:00|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1652151100000|2022-05-10 02:51:40|2154.5|2148.5|2154.3|2148.3|2154.5|2148.5|2154.3|2148.3|2
1652151130000|2022-05-10 02:52:10|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1652151170000|2022-05-10 02:52:50|2154.3|2148.3|2154|2148|2154.3|2148.3|2154|2148|2
1652151230000|2022-05-10 02:53:50|2154.3|2148.3|2154|2148|2154.3|2148.3|2154|2148|2
1652151420000|2022-05-10 02:57:00|2154.3|2148.3|2154|2148|2154.3|2148.3|2154|2148|4
1652151430000|2022-05-10 02:57:10|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154|2148|3
1652151670000|2022-05-10 03:01:10|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1652151680000|2022-05-10 03:01:20|2154.8|2148.8|2155.8|2149.8|2155.8|2149.8|2154.8|2148.8|4
1652151710000|2022-05-10 03:01:50|2156|2150|2156.3|2150.3|2156.5|2150.5|2156|2150|4
1652151720000|2022-05-10 03:02:00|2156.5|2150.5|2156.8|2150.8|2156.8|2150.8|2156.5|2150.5|2
1652151730000|2022-05-10 03:02:10|2156|2150|2156|2150|2156|2150|2156|2150|1
1652151740000|2022-05-10 03:02:20|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1652151790000|2022-05-10 03:03:10|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1652151800000|2022-05-10 03:03:20|2155.8|2149.8|2155.5|2149.5|2155.8|2149.8|2155.5|2149.5|8
1652151830000|2022-05-10 03:03:50|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1652151980000|2022-05-10 03:06:20|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1652152020000|2022-05-10 03:07:00|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1652152050000|2022-05-10 03:07:30|2156|2150|2156|2150|2156|2150|2156|2150|1
1652152080000|2022-05-10 03:08:00|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1652152110000|2022-05-10 03:08:30|2156.8|2150.8|2155.5|2149.5|2156.8|2150.8|2155.5|2149.5|3
1652152120000|2022-05-10 03:08:40|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1652152180000|2022-05-10 03:09:40|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1652152300000|2022-05-10 03:11:40|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1652152310000|2022-05-10 03:11:50|2155|2149|2155|2149|2155|2149|2155|2149|1
1652152320000|2022-05-10 03:12:00|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1652152330000|2022-05-10 03:12:10|2155|2149|2155|2149|2155.3|2149.3|2155|2149|3
1652152340000|2022-05-10 03:12:20|2156|2150|2155.5|2149.5|2156|2150|2155.5|2149.5|2
1652152430000|2022-05-10 03:13:50|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1652152440000|2022-05-10 03:14:00|2156|2150|2158.5|2152.5|2158.5|2152.5|2156|2150|2
1652152470000|2022-05-10 03:14:30|2157.5|2151.5|2157.3|2151.3|2157.5|2151.5|2157.3|2151.3|2
1652152480000|2022-05-10 03:14:40|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1652152580000|2022-05-10 03:16:20|2156.3|2150.3|2156|2150|2156.3|2150.3|2156|2150|2
1652152630000|2022-05-10 03:17:10|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1652152650000|2022-05-10 03:17:30|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1652152840000|2022-05-10 03:20:40|2156.5|2150.5|2155.8|2149.8|2156.5|2150.5|2155.8|2149.8|2
1652152860000|2022-05-10 03:21:00|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1652152870000|2022-05-10 03:21:10|2157|2151|2157.3|2151.3|2157.3|2151.3|2157|2151|2
1652152880000|2022-05-10 03:21:20|2157.5|2151.5|2158|2152|2158|2152|2157.5|2151.5|7
1652152900000|2022-05-10 03:21:40|2158.3|2152.3|2157.8|2151.8|2158.3|2152.3|2157.8|2151.8|3
1652152910000|2022-05-10 03:21:50|2157.5|2151.5|2157.3|2151.3|2157.5|2151.5|2157.3|2151.3|2
1652152930000|2022-05-10 03:22:10|2157.8|2151.8|2159|2153|2159|2153|2157.8|2151.8|2
1652152940000|2022-05-10 03:22:20|2158.8|2152.8|2159|2153|2159|2153|2158.5|2152.5|4
1652152950000|2022-05-10 03:22:30|2158.8|2152.8|2158.5|2152.5|2158.8|2152.8|2158.5|2152.5|2
1652152960000|2022-05-10 03:22:40|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1652152970000|2022-05-10 03:22:50|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1652152980000|2022-05-10 03:23:00|2157|2151|2157.3|2151.3|2157.3|2151.3|2157|2151|2
1652153020000|2022-05-10 03:23:40|2157.5|2151.5|2158|2152|2158|2152|2157.5|2151.5|2
1652153050000|2022-05-10 03:24:10|2157.8|2151.8|2156.8|2150.8|2157.8|2151.8|2156.8|2150.8|2
1652153080000|2022-05-10 03:24:40|2157|2151|2157.3|2151.3|2157.3|2151.3|2157|2151|2
1652153090000|2022-05-10 03:24:50|2157.5|2151.5|2158|2152|2158|2152|2157.5|2151.5|2
1652153100000|2022-05-10 03:25:00|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1652153110000|2022-05-10 03:25:10|2158|2152|2158.3|2152.3|2158.3|2152.3|2158|2152|2
1652153170000|2022-05-10 03:26:10|2158|2152|2156.5|2150.5|2158|2152|2156.5|2150.5|4
1652153240000|2022-05-10 03:27:20|2156.8|2150.8|2156.5|2150.5|2156.8|2150.8|2156.5|2150.5|2
1652153250000|2022-05-10 03:27:30|2156.8|2150.8|2156.5|2150.5|2156.8|2150.8|2156.5|2150.5|2
1652153340000|2022-05-10 03:29:00|2156.8|2150.8|2157|2151|2157|2151|2156.8|2150.8|2
1652153370000|2022-05-10 03:29:30|2157.3|2151.3|2157|2151|2157.3|2151.3|2157|2151|2
1652153380000|2022-05-10 03:29:40|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157|2151|3
1652153720000|2022-05-10 03:35:20|2157|2151|2157|2151|2157|2151|2157|2151|1
1652153740000|2022-05-10 03:35:40|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1652153750000|2022-05-10 03:35:50|2157|2151|2157|2151|2157|2151|2157|2151|1
1652153780000|2022-05-10 03:36:20|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1652153800000|2022-05-10 03:36:40|2157|2151|2156.8|2150.8|2157|2151|2156.8|2150.8|2
1652153880000|2022-05-10 03:38:00|2157|2151|2157|2151|2157|2151|2157|2151|1
1652153940000|2022-05-10 03:39:00|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1652154010000|2022-05-10 03:40:10|2157|2151|2156.8|2150.8|2157|2151|2156.8|2150.8|2
1652154220000|2022-05-10 03:43:40|2157|2151|2157.5|2151.5|2157.5|2151.5|2157|2151|3
1652154230000|2022-05-10 03:43:50|2157.8|2151.8|2158.5|2152.5|2158.5|2152.5|2157.8|2151.8|2
1652154240000|2022-05-10 03:44:00|2158.8|2152.8|2159.8|2153.8|2159.8|2153.8|2158.8|2152.8|7
1652154250000|2022-05-10 03:44:10|2159|2153|2159|2153|2159|2153|2159|2153|1
1652154270000|2022-05-10 03:44:30|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1652154350000|2022-05-10 03:45:50|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1652154550000|2022-05-10 03:49:10|2159.5|2153.5|2160|2154|2160|2154|2159.5|2153.5|2
1652154700000|2022-05-10 03:51:40|2160.3|2154.3|2160.8|2154.8|2160.8|2154.8|2160.3|2154.3|2
1652154720000|2022-05-10 03:52:00|2161|2155|2160.8|2154.8|2161|2155|2160.8|2154.8|2
1652155000000|2022-05-10 03:56:40|2161|2155|2161|2155|2161|2155|2161|2155|1
1652155010000|2022-05-10 03:56:50|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1652155030000|2022-05-10 03:57:10|2161|2155|2161|2155|2161|2155|2161|2155|1
1652155040000|2022-05-10 03:57:20|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1652155370000|2022-05-10 04:02:50|2161|2155|2160.8|2154.8|2161|2155|2160.8|2154.8|2
1652155580000|2022-05-10 04:06:20|2161|2155|2160.8|2154.8|2161|2155|2160.8|2154.8|2
1652156110000|2022-05-10 04:15:10|2161|2155|2161|2155|2161|2155|2161|2155|1
1652156150000|2022-05-10 04:15:50|2161.3|2155.3|2161|2155|2161.5|2155.5|2161|2155|3
1652156190000|2022-05-10 04:16:30|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1652156400000|2022-05-10 04:20:00|2161|2155|2160.8|2154.8|2161|2155|2160.8|2154.8|2
1652156510000|2022-05-10 04:21:50|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1652156520000|2022-05-10 04:22:00|2161.5|2155.5|2161.8|2155.8|2161.8|2155.8|2161.5|2155.5|2
1652156530000|2022-05-10 04:22:10|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1652156600000|2022-05-10 04:23:20|2161|2155|2161|2155|2161|2155|2161|2155|1
1652156690000|2022-05-10 04:24:50|2161.3|2155.3|2161.5|2155.5|2161.5|2155.5|2161.3|2155.3|2
1652156730000|2022-05-10 04:25:30|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1652156790000|2022-05-10 04:26:30|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1652156830000|2022-05-10 04:27:10|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1652156980000|2022-05-10 04:29:40|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1652157030000|2022-05-10 04:30:30|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1652158360000|2022-05-10 04:52:40|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1652158410000|2022-05-10 04:53:30|2161.8|2155.8|2161.5|2155.5|2161.8|2155.8|2161.5|2155.5|2
1652158430000|2022-05-10 04:53:50|2161.8|2155.8|2161.5|2155.5|2161.8|2155.8|2161.5|2155.5|4
1652158440000|2022-05-10 04:54:00|2161.8|2155.8|2161.5|2155.5|2161.8|2155.8|2161.5|2155.5|2
1652158470000|2022-05-10 04:54:30|2161.8|2155.8|2161.5|2155.5|2161.8|2155.8|2161.5|2155.5|2
1652158490000|2022-05-10 04:54:50|2161.8|2155.8|2161.5|2155.5|2161.8|2155.8|2161.5|2155.5|2
1652158510000|2022-05-10 04:55:10|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1652158530000|2022-05-10 04:55:30|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1652158640000|2022-05-10 04:57:20|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1652158660000|2022-05-10 04:57:40|2161.8|2155.8|2161.5|2155.5|2161.8|2155.8|2161.5|2155.5|2
1652158670000|2022-05-10 04:57:50|2161.8|2155.8|2165.6|2159.6|2165.6|2159.6|2161.8|2155.8|6
1652158690000|2022-05-10 04:58:10|2164.8|2158.8|2165.6|2159.6|2165.6|2159.6|2164.8|2158.8|2
1652158700000|2022-05-10 04:58:20|2166|2160|2166|2160|2166|2160|2166|2160|1
1652158810000|2022-05-10 05:00:10|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1652158820000|2022-05-10 05:00:20|2166|2160|2166|2160|2166|2160|2166|2160|1
1652158890000|2022-05-10 05:01:30|2166.3|2160.3|2167.8|2161.8|2168|2162|2166.3|2160.3|5
1652158900000|2022-05-10 05:01:40|2167.5|2161.5|2168|2162|2168|2162|2167.5|2161.5|3
1652158910000|2022-05-10 05:01:50|2168.3|2162.3|2170.6|2164.6|2170.6|2164.6|2168.3|2162.3|2
1652158930000|2022-05-10 05:02:10|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1652158970000|2022-05-10 05:02:50|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1652158980000|2022-05-10 05:03:00|2171.5|2165.5|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|2
1652159000000|2022-05-10 05:03:20|2172|2166|2172|2166|2172|2166|2172|2166|1
1652159060000|2022-05-10 05:04:20|2171.3|2165.3|2171|2165|2171.8|2165.8|2171|2165|3
1652159100000|2022-05-10 05:05:00|2170.8|2164.8|2170.5|2164.5|2170.8|2164.8|2170.5|2164.5|2
1652159110000|2022-05-10 05:05:10|2170.3|2164.3|2169.5|2163.5|2170.3|2164.3|2169.5|2163.5|2
1652159120000|2022-05-10 05:05:20|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1652159130000|2022-05-10 05:05:30|2170|2164|2169.8|2163.8|2170|2164|2169.8|2163.8|2
1652159160000|2022-05-10 05:06:00|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.3|2163.3|3
1652159170000|2022-05-10 05:06:10|2169.3|2163.3|2168.8|2162.8|2169.3|2163.3|2168.8|2162.8|2
1652159190000|2022-05-10 05:06:30|2169|2163|2168.8|2162.8|2169|2163|2168.8|2162.8|2
1652159200000|2022-05-10 05:06:40|2169|2163|2169|2163|2169|2163|2169|2163|1
1652159210000|2022-05-10 05:06:50|2168.8|2162.8|2169|2163|2169|2163|2168.8|2162.8|2
1652159220000|2022-05-10 05:07:00|2168.8|2162.8|2169|2163|2169|2163|2168.8|2162.8|2
1652159230000|2022-05-10 05:07:10|2169.3|2163.3|2169|2163|2169.3|2163.3|2169|2163|2
1652159250000|2022-05-10 05:07:30|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1652159260000|2022-05-10 05:07:40|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2169.3|2163.3|2
1652159270000|2022-05-10 05:07:50|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2169.3|2163.3|2
1652159290000|2022-05-10 05:08:10|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2169.3|2163.3|2
1652159300000|2022-05-10 05:08:20|2169.5|2163.5|2171.8|2165.8|2171.8|2165.8|2169.5|2163.5|2
1652159310000|2022-05-10 05:08:30|2173.3|2167.3|2173.8|2167.8|2173.9|2167.9|2173.3|2167.3|5
1652159320000|2022-05-10 05:08:40|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1652159340000|2022-05-10 05:09:00|2175|2169|2175|2169|2175|2169|2175|2169|1
1652159400000|2022-05-10 05:10:00|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2173.8|2167.8|4
1652159500000|2022-05-10 05:11:40|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1652159510000|2022-05-10 05:11:50|2175|2169|2175|2169|2175|2169|2175|2169|1
1652159540000|2022-05-10 05:12:20|2175.3|2169.3|2178.5|2172.5|2178.5|2172.5|2175.3|2169.3|2
1652159550000|2022-05-10 05:12:30|2179.5|2173.5|2179.8|2173.8|2179.8|2173.8|2179.5|2173.5|2
1652159590000|2022-05-10 05:13:10|2180|2174|2180|2174|2180|2174|2180|2174|1
1652159610000|2022-05-10 05:13:30|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1652159640000|2022-05-10 05:14:00|2180.5|2174.5|2180.5|2174.5|2180.8|2174.8|2180.3|2174.3|5
1652159650000|2022-05-10 05:14:10|2179.8|2173.8|2179.3|2173.3|2179.8|2173.8|2179.3|2173.3|3
1652159660000|2022-05-10 05:14:20|2178.8|2172.8|2178.3|2172.3|2178.8|2172.8|2178.3|2172.3|2
1652159670000|2022-05-10 05:14:30|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1652159680000|2022-05-10 05:14:40|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1652159710000|2022-05-10 05:15:10|2178.5|2172.5|2178.3|2172.3|2178.5|2172.5|2178.3|2172.3|2
1652159790000|2022-05-10 05:16:30|2177|2171|2176.8|2170.8|2177|2171|2176.8|2170.8|2
1652159800000|2022-05-10 05:16:40|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1652159810000|2022-05-10 05:16:50|2175.8|2169.8|2175.5|2169.5|2176|2170|2175.5|2169.5|3
1652159870000|2022-05-10 05:17:50|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1652159890000|2022-05-10 05:18:10|2176|2170|2176|2170|2176|2170|2176|2170|1
1652159950000|2022-05-10 05:19:10|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1652159990000|2022-05-10 05:19:50|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1652160030000|2022-05-10 05:20:30|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1652160080000|2022-05-10 05:21:20|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1652160250000|2022-05-10 05:24:10|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1652160300000|2022-05-10 05:25:00|2177.9|2171.9|2180.5|2174.5|2180.5|2174.5|2177.9|2171.9|2
1652160310000|2022-05-10 05:25:10|2180.9|2174.9|2180.8|2174.8|2181|2175|2180.8|2174.8|4
1652160320000|2022-05-10 05:25:20|2180.5|2174.5|2180.4|2174.4|2180.5|2174.5|2180.4|2174.4|2
1652160360000|2022-05-10 05:26:00|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1652160370000|2022-05-10 05:26:10|2181.3|2175.3|2181.5|2175.5|2181.5|2175.5|2181.3|2175.3|2
1652160380000|2022-05-10 05:26:20|2180.9|2174.9|2182.8|2176.8|2182.8|2176.8|2180.9|2174.9|2
1652160390000|2022-05-10 05:26:30|2182.6|2176.6|2184.1|2178.1|2184.1|2178.1|2182.6|2176.6|2
1652160430000|2022-05-10 05:27:10|2184|2178|2184|2178|2184|2178|2184|2178|1
1652160440000|2022-05-10 05:27:20|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1652160520000|2022-05-10 05:28:40|2184.8|2178.8|2186.4|2180.4|2186.4|2180.4|2184.8|2178.8|3
1652160530000|2022-05-10 05:28:50|2185.6|2179.6|2185.8|2179.8|2185.8|2179.8|2185.6|2179.6|2
1652160550000|2022-05-10 05:29:10|2185.5|2179.5|2184.3|2178.3|2185.5|2179.5|2184.3|2178.3|4
1652160560000|2022-05-10 05:29:20|2184|2178|2183.8|2177.8|2184|2178|2183.8|2177.8|4
1652160570000|2022-05-10 05:29:30|2184|2178|2186.4|2180.4|2186.4|2180.4|2183.8|2177.8|6
1652160580000|2022-05-10 05:29:40|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1652160590000|2022-05-10 05:29:50|2186|2180|2186.3|2180.3|2186.3|2180.3|2186|2180|2
1652160600000|2022-05-10 05:30:00|2186|2180|2183.3|2177.3|2186.3|2180.3|2183.3|2177.3|14
1652160610000|2022-05-10 05:30:10|2183.1|2177.1|2182.5|2176.5|2183.1|2177.1|2182.3|2176.3|6
1652160620000|2022-05-10 05:30:20|2182.8|2176.8|2182.5|2176.5|2182.8|2176.8|2182.5|2176.5|2
1652160630000|2022-05-10 05:30:30|2182.8|2176.8|2182.5|2176.5|2183|2177|2182.5|2176.5|4
1652160640000|2022-05-10 05:30:40|2182.8|2176.8|2183|2177|2183|2177|2182.8|2176.8|2
1652160650000|2022-05-10 05:30:50|2183.8|2177.8|2189.1|2183.1|2189.3|2183.3|2183.8|2177.8|4
1652160680000|2022-05-10 05:31:20|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1652160690000|2022-05-10 05:31:30|2188.1|2182.1|2187.6|2181.6|2188.1|2182.1|2187.4|2181.4|3
1652160700000|2022-05-10 05:31:40|2186.9|2180.9|2186.4|2180.4|2186.9|2180.9|2186.4|2180.4|3
1652160710000|2022-05-10 05:31:50|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1652160720000|2022-05-10 05:32:00|2186.3|2180.3|2186|2180|2186.5|2180.5|2186|2180|4
1652160730000|2022-05-10 05:32:10|2186.3|2180.3|2190|2184|2191.8|2185.8|2186.3|2180.3|13
1652160740000|2022-05-10 05:32:20|2189.9|2183.9|2189.4|2183.4|2189.9|2183.9|2189.4|2183.4|3
1652160750000|2022-05-10 05:32:30|2189.6|2183.6|2190.4|2184.4|2190.5|2184.5|2189.6|2183.6|4
1652160770000|2022-05-10 05:32:50|2189.6|2183.6|2189.4|2183.4|2189.6|2183.6|2189.4|2183.4|2
1652160790000|2022-05-10 05:33:10|2188.5|2182.5|2188.8|2182.8|2189|2183|2188|2182|5
1652160800000|2022-05-10 05:33:20|2188|2182|2187.5|2181.5|2188|2182|2187.5|2181.5|2
1652160810000|2022-05-10 05:33:30|2187.3|2181.3|2186.8|2180.8|2187.3|2181.3|2186.8|2180.8|2
1652160820000|2022-05-10 05:33:40|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1652160830000|2022-05-10 05:33:50|2185.8|2179.8|2185.5|2179.5|2186|2180|2185.5|2179.5|4
1652160840000|2022-05-10 05:34:00|2185.8|2179.8|2186.3|2180.3|2186.3|2180.3|2185.8|2179.8|2
1652160850000|2022-05-10 05:34:10|2186|2180|2186.3|2180.3|2186.3|2180.3|2185.8|2179.8|3
1652160860000|2022-05-10 05:34:20|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.3|2180.3|3
1652160890000|2022-05-10 05:34:50|2186|2180|2185.3|2179.3|2186|2180|2185.3|2179.3|4
1652160900000|2022-05-10 05:35:00|2185|2179|2184.5|2178.5|2185|2179|2184.5|2178.5|2
1652160920000|2022-05-10 05:35:20|2184.8|2178.8|2185|2179|2185|2179|2184.8|2178.8|2
1652160960000|2022-05-10 05:36:00|2185.3|2179.3|2185.3|2179.3|2185.5|2179.5|2185.3|2179.3|3
1652161000000|2022-05-10 05:36:40|2185|2179|2184.8|2178.8|2185.3|2179.3|2184.8|2178.8|3
1652161030000|2022-05-10 05:37:10|2185|2179|2185|2179|2185|2179|2185|2179|1
1652161060000|2022-05-10 05:37:40|2184.5|2178.5|2182.8|2176.8|2184.5|2178.5|2182.8|2176.8|3
1652161070000|2022-05-10 05:37:50|2182.5|2176.5|2183.5|2177.5|2184|2178|2182.5|2176.5|11
1652161080000|2022-05-10 05:38:00|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183|2177|3
1652161090000|2022-05-10 05:38:10|2182|2176|2182|2176|2182|2176|2182|2176|1
1652161100000|2022-05-10 05:38:20|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1652161250000|2022-05-10 05:40:50|2180.8|2174.8|2181.8|2175.8|2181.8|2175.8|2180.8|2174.8|2
1652161290000|2022-05-10 05:41:30|2182|2176|2185|2179|2185.1|2179.1|2182|2176|5
1652161300000|2022-05-10 05:41:40|2185.1|2179.1|2184.3|2178.3|2185.1|2179.1|2184|2178|7
1652161310000|2022-05-10 05:41:50|2184.5|2178.5|2185.3|2179.3|2187.3|2181.3|2184.5|2178.5|6
1652161320000|2022-05-10 05:42:00|2185|2179|2184.6|2178.6|2185|2179|2184.6|2178.6|2
1652161330000|2022-05-10 05:42:10|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1652161350000|2022-05-10 05:42:30|2184.3|2178.3|2183|2177|2184.3|2178.3|2183|2177|3
1652161360000|2022-05-10 05:42:40|2182.3|2176.3|2181.3|2175.3|2182.5|2176.5|2181.3|2175.3|10
1652161370000|2022-05-10 05:42:50|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1652161380000|2022-05-10 05:43:00|2181|2175|2180.8|2174.8|2181|2175|2180.5|2174.5|3
1652161390000|2022-05-10 05:43:10|2181.3|2175.3|2180.8|2174.8|2181.3|2175.3|2180.8|2174.8|3
1652161400000|2022-05-10 05:43:20|2180.5|2174.5|2179.8|2173.8|2180.5|2174.5|2179.5|2173.5|4
1652161420000|2022-05-10 05:43:40|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1652161470000|2022-05-10 05:44:30|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1652161490000|2022-05-10 05:44:50|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1652161500000|2022-05-10 05:45:00|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1652161570000|2022-05-10 05:46:10|2179.8|2173.8|2179.5|2173.5|2179.8|2173.8|2179.5|2173.5|2
1652161680000|2022-05-10 05:48:00|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1652161740000|2022-05-10 05:49:00|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1652161780000|2022-05-10 05:49:40|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1652161800000|2022-05-10 05:50:00|2179|2173|2177|2171|2179|2173|2177|2171|4
1652161820000|2022-05-10 05:50:20|2177.3|2171.3|2179.5|2173.5|2179.5|2173.5|2177.3|2171.3|5
1652161840000|2022-05-10 05:50:40|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1652161950000|2022-05-10 05:52:30|2179|2173|2175.3|2169.3|2179|2173|2175.3|2169.3|9
1652161970000|2022-05-10 05:52:50|2175|2169|2175|2169|2175|2169|2175|2169|1
1652162000000|2022-05-10 05:53:20|2174.8|2168.8|2174.3|2168.3|2174.8|2168.8|2174.3|2168.3|2
1652162010000|2022-05-10 05:53:30|2174|2168|2173.8|2167.8|2174|2168|2173.8|2167.8|2
1652162020000|2022-05-10 05:53:40|2174|2168|2174|2168|2174|2168|2174|2168|1
1652162040000|2022-05-10 05:54:00|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1652162050000|2022-05-10 05:54:10|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1652162110000|2022-05-10 05:55:10|2174|2168|2174|2168|2174|2168|2174|2168|1
1652162120000|2022-05-10 05:55:20|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1652162160000|2022-05-10 05:56:00|2174|2168|2174.5|2168.5|2174.5|2168.5|2173.5|2167.5|3
1652162170000|2022-05-10 05:56:10|2174|2168|2174.3|2168.3|2174.3|2168.3|2174|2168|2
1652162190000|2022-05-10 05:56:30|2174|2168|2173.8|2167.8|2174|2168|2173.8|2167.8|2
1652162230000|2022-05-10 05:57:10|2173.5|2167.5|2174|2168|2174|2168|2173.5|2167.5|3
1652162320000|2022-05-10 05:58:40|2174.3|2168.3|2174|2168|2174.3|2168.3|2174|2168|2
1652162370000|2022-05-10 05:59:30|2173.8|2167.8|2171.8|2165.8|2173.8|2167.8|2171.8|2165.8|6
1652162400000|2022-05-10 06:00:00|2171.5|2165.5|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|2
1652162430000|2022-05-10 06:00:30|2171|2165|2165|2159|2171|2165|2165|2159|8
1652162450000|2022-05-10 06:00:50|2164.8|2158.8|2164.5|2158.5|2164.8|2158.8|2164.5|2158.5|2
1652162490000|2022-05-10 06:01:30|2165.5|2159.5|2173.6|2167.6|2177|2171|2165.5|2159.5|6
1652162510000|2022-05-10 06:01:50|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1652162540000|2022-05-10 06:02:20|2171.5|2165.5|2171.4|2165.4|2171.5|2165.5|2171.4|2165.4|2
1652162560000|2022-05-10 06:02:40|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1652162620000|2022-05-10 06:03:40|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1652162660000|2022-05-10 06:04:20|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1652162670000|2022-05-10 06:04:30|2171|2165|2165|2159|2171|2165|2165|2159|13
1652162680000|2022-05-10 06:04:40|2164.5|2158.5|2165|2159|2165|2159|2164|2158|4
1652162690000|2022-05-10 06:04:50|2164.3|2158.3|2164.8|2158.8|2164.8|2158.8|2164.3|2158.3|3
1652162700000|2022-05-10 06:05:00|2163.3|2157.3|2164|2158|2164|2158|2163.3|2157.3|3
1652162790000|2022-05-10 06:06:30|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1652162870000|2022-05-10 06:07:50|2163.8|2157.8|2162.3|2156.3|2163.8|2157.8|2162.3|2156.3|2
1652162880000|2022-05-10 06:08:00|2162|2156|2160.8|2154.8|2162|2156|2160.8|2154.8|4
1652162900000|2022-05-10 06:08:20|2160.5|2154.5|2160|2154|2160.5|2154.5|2160|2154|2
1652162910000|2022-05-10 06:08:30|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1652162950000|2022-05-10 06:09:10|2159.5|2153.5|2159.3|2153.3|2159.5|2153.5|2159.3|2153.3|2
1652162960000|2022-05-10 06:09:20|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1652162970000|2022-05-10 06:09:30|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1652163000000|2022-05-10 06:10:00|2160|2154|2163.3|2157.3|2163.3|2157.3|2160|2154|2
1652163020000|2022-05-10 06:10:20|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1652163040000|2022-05-10 06:10:40|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|1
1652163060000|2022-05-10 06:11:00|2163|2157|2163|2157|2163|2157|2163|2157|1
1652163070000|2022-05-10 06:11:10|2162.8|2156.8|2162|2156|2162.8|2156.8|2162|2156|2
1652163080000|2022-05-10 06:11:20|2162.3|2156.3|2163.5|2157.5|2163.5|2157.5|2162.3|2156.3|2
1652163090000|2022-05-10 06:11:30|2164|2158|2165.3|2159.3|2166|2160|2164|2158|4
1652163120000|2022-05-10 06:12:00|2165.8|2159.8|2166|2160|2166.3|2160.3|2165.8|2159.8|3
1652163140000|2022-05-10 06:12:20|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1652163150000|2022-05-10 06:12:30|2168.3|2162.3|2167.8|2161.8|2168.3|2162.3|2167.8|2161.8|2
1652163300000|2022-05-10 06:15:00|2167.5|2161.5|2165.8|2159.8|2167.5|2161.5|2165.8|2159.8|2
1652163340000|2022-05-10 06:15:40|2166|2160|2168.5|2162.5|2168.5|2162.5|2166|2160|4
1652163350000|2022-05-10 06:15:50|2169.3|2163.3|2169.5|2163.5|2169.5|2163.5|2169.3|2163.3|2
1652163410000|2022-05-10 06:16:50|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1652163420000|2022-05-10 06:17:00|2169|2163|2166.8|2160.8|2169|2163|2166.8|2160.8|5
1652163440000|2022-05-10 06:17:20|2166.5|2160.5|2166.3|2160.3|2166.5|2160.5|2166.3|2160.3|2
1652163450000|2022-05-10 06:17:30|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.3|2160.3|3
1652163510000|2022-05-10 06:18:30|2166.8|2160.8|2169|2163|2169|2163|2166.8|2160.8|2
1652163520000|2022-05-10 06:18:40|2169.3|2163.3|2170|2164|2170|2164|2169.3|2163.3|2
1652163570000|2022-05-10 06:19:30|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1652163790000|2022-05-10 06:23:10|2169.5|2163.5|2169|2163|2169.5|2163.5|2169|2163|2
1652163840000|2022-05-10 06:24:00|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1652164040000|2022-05-10 06:27:20|2168.5|2162.5|2166.8|2160.8|2168.5|2162.5|2166.8|2160.8|2
1652164070000|2022-05-10 06:27:50|2166.5|2160.5|2166|2160|2166.5|2160.5|2166|2160|2
1652164100000|2022-05-10 06:28:20|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1652164200000|2022-05-10 06:30:00|2165.5|2159.5|2164.5|2158.5|2165.5|2159.5|2164.5|2158.5|2
1652164220000|2022-05-10 06:30:20|2165|2159|2165|2159|2165|2159|2165|2159|1
1652164250000|2022-05-10 06:30:50|2164.8|2158.8|2164.5|2158.5|2164.8|2158.8|2164.5|2158.5|2
1652164270000|2022-05-10 06:31:10|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1652164280000|2022-05-10 06:31:20|2164|2158|2164|2158|2164|2158|2164|2158|1
1652164310000|2022-05-10 06:31:50|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1652164350000|2022-05-10 06:32:30|2164|2158|2164|2158|2164|2158|2164|2158|1
1652164480000|2022-05-10 06:34:40|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1652164520000|2022-05-10 06:35:20|2165.3|2159.3|2168|2162|2168|2162|2165.3|2159.3|5
1652164570000|2022-05-10 06:36:10|2167.8|2161.8|2167.5|2161.5|2167.8|2161.8|2167.5|2161.5|2
1652164580000|2022-05-10 06:36:20|2167.3|2161.3|2167|2161|2167.3|2161.3|2166|2160|3
1652164600000|2022-05-10 06:36:40|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1652164610000|2022-05-10 06:36:50|2167.5|2161.5|2168.3|2162.3|2168.3|2162.3|2167.5|2161.5|2
1652164620000|2022-05-10 06:37:00|2168|2162|2168|2162|2168|2162|2168|2162|1
1652164630000|2022-05-10 06:37:10|2167.8|2161.8|2167|2161|2167.8|2161.8|2166.5|2160.5|3
1652164660000|2022-05-10 06:37:40|2166.8|2160.8|2166.5|2160.5|2166.8|2160.8|2166.5|2160.5|2
1652164680000|2022-05-10 06:38:00|2166|2160|2166|2160|2166|2160|2166|2160|1
1652164780000|2022-05-10 06:39:40|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1652164890000|2022-05-10 06:41:30|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1652164970000|2022-05-10 06:42:50|2165.3|2159.3|2165|2159|2165.3|2159.3|2165|2159|2
1652164980000|2022-05-10 06:43:00|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1652165040000|2022-05-10 06:44:00|2164|2158|2164|2158|2164|2158|2164|2158|1
1652165090000|2022-05-10 06:44:50|2164.3|2158.3|2165.5|2159.5|2165.5|2159.5|2164.3|2158.3|2
1652165100000|2022-05-10 06:45:00|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1652165120000|2022-05-10 06:45:20|2166.8|2160.8|2167|2161|2167|2161|2166.8|2160.8|2
1652165150000|2022-05-10 06:45:50|2167.3|2161.3|2168|2162|2168|2162|2167.3|2161.3|2
1652165210000|2022-05-10 06:46:50|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1652165250000|2022-05-10 06:47:30|2168|2162|2168|2162|2168|2162|2168|2162|1
1652165280000|2022-05-10 06:48:00|2167.8|2161.8|2167.5|2161.5|2167.8|2161.8|2167.5|2161.5|2
1652165290000|2022-05-10 06:48:10|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1652165330000|2022-05-10 06:48:50|2167.5|2161.5|2166.5|2160.5|2167.5|2161.5|2166.5|2160.5|2
1652165370000|2022-05-10 06:49:30|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1652165410000|2022-05-10 06:50:10|2165.5|2159.5|2164.3|2158.3|2165.5|2159.5|2164.3|2158.3|4
1652165480000|2022-05-10 06:51:20|2164|2158|2164|2158|2164|2158|2164|2158|1
1652165540000|2022-05-10 06:52:20|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1652165560000|2022-05-10 06:52:40|2164|2158|2162.8|2156.8|2164|2158|2162.8|2156.8|2
1652165590000|2022-05-10 06:53:10|2162.5|2156.5|2164.8|2158.8|2165.3|2159.3|2162.5|2156.5|4
1652165610000|2022-05-10 06:53:30|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1652165630000|2022-05-10 06:53:50|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1652165650000|2022-05-10 06:54:10|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1652165660000|2022-05-10 06:54:20|2164.8|2158.8|2165.3|2159.3|2165.3|2159.3|2164.8|2158.8|2
1652165700000|2022-05-10 06:55:00|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|1
1652165720000|2022-05-10 06:55:20|2164.9|2158.9|2164.6|2158.6|2164.9|2158.9|2164.6|2158.6|2
1652165810000|2022-05-10 06:56:50|2164.9|2158.9|2165.1|2159.1|2165.1|2159.1|2164.9|2158.9|2
1652165880000|2022-05-10 06:58:00|2164.9|2158.9|2167.1|2161.1|2167.1|2161.1|2164.9|2158.9|3
1652165900000|2022-05-10 06:58:20|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1652165910000|2022-05-10 06:58:30|2166.9|2160.9|2168.6|2162.6|2168.6|2162.6|2166.9|2160.9|2
1652165920000|2022-05-10 06:58:40|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1652165940000|2022-05-10 06:59:00|2169.4|2163.4|2170.1|2164.1|2170.1|2164.1|2169.4|2163.4|2
1652165950000|2022-05-10 06:59:10|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1652165960000|2022-05-10 06:59:20|2171.4|2165.4|2170.4|2164.4|2171.4|2165.4|2170.4|2164.4|2
1652165970000|2022-05-10 06:59:30|2170.1|2164.1|2172.1|2166.1|2172.1|2166.1|2169.6|2163.6|6
1652165980000|2022-05-10 06:59:40|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1652165990000|2022-05-10 06:59:50|2171.9|2165.9|2172.1|2166.1|2172.1|2166.1|2171.9|2165.9|2
1652166000000|2022-05-10 07:00:00|2171.6|2165.6|2168.9|2162.9|2172.1|2166.1|2168.9|2162.9|11
1652166010000|2022-05-10 07:00:10|2168.6|2162.6|2167.1|2161.1|2168.6|2162.6|2166.9|2160.9|7
1652166020000|2022-05-10 07:00:20|2165.6|2159.6|2163.9|2157.9|2165.6|2159.6|2163.9|2157.9|6
1652166030000|2022-05-10 07:00:30|2164.1|2158.1|2162.1|2156.1|2165.4|2159.4|2162.1|2156.1|8
1652166040000|2022-05-10 07:00:40|2161.9|2155.9|2160.9|2154.9|2161.9|2155.9|2160.9|2154.9|3
1652166050000|2022-05-10 07:00:50|2161.1|2155.1|2160.1|2154.1|2161.1|2155.1|2160.1|2154.1|4
1652166060000|2022-05-10 07:01:00|2160.5|2154.5|2162.4|2156.4|2162.4|2156.4|2160.5|2154.5|4
1652166070000|2022-05-10 07:01:10|2162.9|2156.9|2163.9|2157.9|2163.9|2157.9|2162.9|2156.9|5
1652166080000|2022-05-10 07:01:20|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1652166090000|2022-05-10 07:01:30|2163.4|2157.4|2162.9|2156.9|2163.4|2157.4|2162.9|2156.9|3
1652166100000|2022-05-10 07:01:40|2163.4|2157.4|2163.9|2157.9|2163.9|2157.9|2163.4|2157.4|2
1652166110000|2022-05-10 07:01:50|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1652166120000|2022-05-10 07:02:00|2164.6|2158.6|2164.9|2158.9|2164.9|2158.9|2164.6|2158.6|2
1652166130000|2022-05-10 07:02:10|2165.1|2159.1|2167.1|2161.1|2167.1|2161.1|2165.1|2159.1|3
1652166150000|2022-05-10 07:02:30|2167.6|2161.6|2168.4|2162.4|2168.4|2162.4|2167.6|2161.6|2
1652166160000|2022-05-10 07:02:40|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1652166170000|2022-05-10 07:02:50|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1652166180000|2022-05-10 07:03:00|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1652166190000|2022-05-10 07:03:10|2168.4|2162.4|2168.1|2162.1|2168.4|2162.4|2168.1|2162.1|2
1652166200000|2022-05-10 07:03:20|2167.6|2161.6|2166.6|2160.6|2167.6|2161.6|2166.6|2160.6|2
1652166210000|2022-05-10 07:03:30|2166.4|2160.4|2166.6|2160.6|2166.6|2160.6|2166.4|2160.4|2
1652166220000|2022-05-10 07:03:40|2167.1|2161.1|2168.4|2162.4|2168.4|2162.4|2167.1|2161.1|2
1652166230000|2022-05-10 07:03:50|2168.6|2162.6|2169.1|2163.1|2169.1|2163.1|2168.6|2162.6|2
1652166270000|2022-05-10 07:04:30|2168.9|2162.9|2168.6|2162.6|2168.9|2162.9|2168.6|2162.6|2
1652166310000|2022-05-10 07:05:10|2168.9|2162.9|2169.1|2163.1|2169.1|2163.1|2168.9|2162.9|2
1652166320000|2022-05-10 07:05:20|2169.6|2163.6|2170.6|2164.6|2170.9|2164.9|2169.6|2163.6|3
1652166330000|2022-05-10 07:05:30|2170.9|2164.9|2172.6|2166.6|2172.6|2166.6|2170.9|2164.9|4
1652166340000|2022-05-10 07:05:40|2172.1|2166.1|2173.1|2167.1|2173.1|2167.1|2172.1|2166.1|3
1652166350000|2022-05-10 07:05:50|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.4|2168.4|3
1652166370000|2022-05-10 07:06:10|2174.4|2168.4|2173.1|2167.1|2174.4|2168.4|2173.1|2167.1|3
1652166380000|2022-05-10 07:06:20|2172.9|2166.9|2172.6|2166.6|2172.9|2166.9|2172.4|2166.4|5
1652166390000|2022-05-10 07:06:30|2172.9|2166.9|2173.1|2167.1|2173.1|2167.1|2172.9|2166.9|2
1652166420000|2022-05-10 07:07:00|2173.4|2167.4|2174.6|2168.6|2174.6|2168.6|2173.4|2167.4|2
1652166470000|2022-05-10 07:07:50|2174.4|2168.4|2171.9|2165.9|2174.4|2168.4|2171.9|2165.9|3
1652166500000|2022-05-10 07:08:20|2171.6|2165.6|2172.1|2166.1|2172.6|2166.6|2171.6|2165.6|3
1652166520000|2022-05-10 07:08:40|2171.9|2165.9|2172.1|2166.1|2172.1|2166.1|2171.6|2165.6|3
1652166530000|2022-05-10 07:08:50|2172.4|2166.4|2173.1|2167.1|2173.1|2167.1|2172.4|2166.4|3
1652166540000|2022-05-10 07:09:00|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1652166560000|2022-05-10 07:09:20|2173.9|2167.9|2174.9|2168.9|2174.9|2168.9|2173.9|2167.9|3
1652166570000|2022-05-10 07:09:30|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1652166580000|2022-05-10 07:09:40|2175.1|2169.1|2175.4|2169.4|2175.6|2169.6|2175.1|2169.1|4
1652166590000|2022-05-10 07:09:50|2175.9|2169.9|2176.9|2170.9|2177.4|2171.4|2175.9|2169.9|4
1652166600000|2022-05-10 07:10:00|2176.4|2170.4|2173.1|2167.1|2176.4|2170.4|2173.1|2167.1|8
1652166610000|2022-05-10 07:10:10|2172.9|2166.9|2172.6|2166.6|2172.9|2166.9|2172.6|2166.6|2
1652166620000|2022-05-10 07:10:20|2172.1|2166.1|2170.6|2164.6|2172.1|2166.1|2170.6|2164.6|3
1652166630000|2022-05-10 07:10:30|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.1|2164.1|3
1652166690000|2022-05-10 07:11:30|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1652166700000|2022-05-10 07:11:40|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1652166710000|2022-05-10 07:11:50|2169.1|2163.1|2167.6|2161.6|2169.4|2163.4|2167.6|2161.6|4
1652166720000|2022-05-10 07:12:00|2167.4|2161.4|2167.9|2161.9|2167.9|2161.9|2166.9|2160.9|3
1652166730000|2022-05-10 07:12:10|2168.1|2162.1|2169.1|2163.1|2169.1|2163.1|2168.1|2162.1|5
1652166740000|2022-05-10 07:12:20|2169.4|2163.4|2170.1|2164.1|2170.1|2164.1|2169.4|2163.4|2
1652166760000|2022-05-10 07:12:40|2169.9|2163.9|2169.6|2163.6|2169.9|2163.9|2169.4|2163.4|4
1652166800000|2022-05-10 07:13:20|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1652166820000|2022-05-10 07:13:40|2169.1|2163.1|2167.9|2161.9|2169.1|2163.1|2167.9|2161.9|3
1652166850000|2022-05-10 07:14:10|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1652166900000|2022-05-10 07:15:00|2167.4|2161.4|2167.6|2161.6|2167.6|2161.6|2167.4|2161.4|2
1652166920000|2022-05-10 07:15:20|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1652166990000|2022-05-10 07:16:30|2167.1|2161.1|2168.9|2162.9|2169.1|2163.1|2167.1|2161.1|7
1652167010000|2022-05-10 07:16:50|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1652167020000|2022-05-10 07:17:00|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1652167090000|2022-05-10 07:18:10|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1652167110000|2022-05-10 07:18:30|2167.6|2161.6|2167.1|2161.1|2167.6|2161.6|2167.1|2161.1|3
1652167140000|2022-05-10 07:19:00|2166.6|2160.6|2166.1|2160.1|2166.6|2160.6|2166.1|2160.1|2
1652167150000|2022-05-10 07:19:10|2166.4|2160.4|2165.9|2159.9|2166.4|2160.4|2165.9|2159.9|2
1652167160000|2022-05-10 07:19:20|2165.6|2159.6|2163.6|2157.6|2165.6|2159.6|2163.6|2157.6|6
1652167170000|2022-05-10 07:19:30|2163.1|2157.1|2162.9|2156.9|2163.1|2157.1|2162.9|2156.9|2
1652167180000|2022-05-10 07:19:40|2163.1|2157.1|2164.4|2158.4|2164.4|2158.4|2163.1|2157.1|2
1652167190000|2022-05-10 07:19:50|2164.6|2158.6|2165.4|2159.4|2165.4|2159.4|2164.6|2158.6|3
1652167200000|2022-05-10 07:20:00|2165.6|2159.6|2164.9|2158.9|2165.6|2159.6|2164.9|2158.9|4
1652167250000|2022-05-10 07:20:50|2164.6|2158.6|2164.4|2158.4|2164.6|2158.6|2164.4|2158.4|2
1652167260000|2022-05-10 07:21:00|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1652167270000|2022-05-10 07:21:10|2164.9|2158.9|2164.6|2158.6|2164.9|2158.9|2164.6|2158.6|2
1652167290000|2022-05-10 07:21:30|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1652167310000|2022-05-10 07:21:50|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1652167320000|2022-05-10 07:22:00|2165.9|2159.9|2167.9|2161.9|2167.9|2161.9|2165.9|2159.9|3
1652167330000|2022-05-10 07:22:10|2168.4|2162.4|2168.4|2162.4|2168.6|2162.6|2168.4|2162.4|3
1652167340000|2022-05-10 07:22:20|2168.6|2162.6|2170.4|2164.4|2170.4|2164.4|2168.6|2162.6|4
1652167350000|2022-05-10 07:22:30|2170.1|2164.1|2170.4|2164.4|2170.4|2164.4|2170.1|2164.1|2
1652167360000|2022-05-10 07:22:40|2171.4|2165.4|2172.4|2166.4|2172.6|2166.6|2171.4|2165.4|5
1652167370000|2022-05-10 07:22:50|2172.1|2166.1|2171.9|2165.9|2172.1|2166.1|2171.9|2165.9|2
1652167380000|2022-05-10 07:23:00|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1652167390000|2022-05-10 07:23:10|2172.4|2166.4|2173.9|2167.9|2175.6|2169.6|2172.4|2166.4|9
1652167400000|2022-05-10 07:23:20|2174.1|2168.1|2175.4|2169.4|2175.4|2169.4|2174.1|2168.1|2
1652167410000|2022-05-10 07:23:30|2176.9|2170.9|2176.6|2170.6|2177.1|2171.1|2176.6|2170.6|3
1652167440000|2022-05-10 07:24:00|2176.1|2170.1|2174.1|2168.1|2176.1|2170.1|2174.1|2168.1|3
1652167450000|2022-05-10 07:24:10|2174.4|2168.4|2175.9|2169.9|2175.9|2169.9|2174.4|2168.4|2
1652167460000|2022-05-10 07:24:20|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1652167480000|2022-05-10 07:24:40|2175.9|2169.9|2176.1|2170.1|2176.1|2170.1|2175.9|2169.9|2
1652167490000|2022-05-10 07:24:50|2176.4|2170.4|2176.1|2170.1|2176.4|2170.4|2175.6|2169.6|3
1652167500000|2022-05-10 07:25:00|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.1|2169.1|3
1652167510000|2022-05-10 07:25:10|2176.6|2170.6|2178.6|2172.6|2178.6|2172.6|2176.6|2170.6|2
1652167520000|2022-05-10 07:25:20|2178.9|2172.9|2180.4|2174.4|2180.4|2174.4|2178.9|2172.9|2
1652167650000|2022-05-10 07:27:30|2180.6|2174.6|2180.9|2174.9|2180.9|2174.9|2180.6|2174.6|2
1652167690000|2022-05-10 07:28:10|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1652167700000|2022-05-10 07:28:20|2180.4|2174.4|2179.1|2173.1|2180.4|2174.4|2179.1|2173.1|2
1652167740000|2022-05-10 07:29:00|2178.6|2172.6|2177.9|2171.9|2179.1|2173.1|2177.9|2171.9|4
1652167770000|2022-05-10 07:29:30|2177.6|2171.6|2175.4|2169.4|2177.6|2171.6|2175.4|2169.4|4
1652167780000|2022-05-10 07:29:40|2175.1|2169.1|2174.9|2168.9|2175.4|2169.4|2174.9|2168.9|4
1652167790000|2022-05-10 07:29:50|2174.6|2168.6|2172.9|2166.9|2174.6|2168.6|2172.9|2166.9|8
1652167800000|2022-05-10 07:30:00|2172.6|2166.6|2171.1|2165.1|2172.6|2166.6|2171.1|2165.1|8
1652167810000|2022-05-10 07:30:10|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1652167820000|2022-05-10 07:30:20|2172|2166|2172.8|2166.8|2172.8|2166.8|2172|2166|2
1652167830000|2022-05-10 07:30:30|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1652167850000|2022-05-10 07:30:50|2172.9|2166.9|2172.6|2166.6|2172.9|2166.9|2172.6|2166.6|2
1652167870000|2022-05-10 07:31:10|2172.4|2166.4|2171.9|2165.9|2172.6|2166.6|2171.9|2165.9|3
1652167880000|2022-05-10 07:31:20|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1652167920000|2022-05-10 07:32:00|2171.4|2165.4|2170.4|2164.4|2171.4|2165.4|2170.4|2164.4|2
1652167930000|2022-05-10 07:32:10|2170.1|2164.1|2169.9|2163.9|2170.1|2164.1|2169.9|2163.9|2
1652167950000|2022-05-10 07:32:30|2169.6|2163.6|2168.9|2162.9|2169.6|2163.6|2168.9|2162.9|2
1652167960000|2022-05-10 07:32:40|2168.6|2162.6|2168.4|2162.4|2168.6|2162.6|2168.4|2162.4|2
1652167980000|2022-05-10 07:33:00|2168.1|2162.1|2166.9|2160.9|2168.1|2162.1|2166.9|2160.9|4
1652168010000|2022-05-10 07:33:30|2166.6|2160.6|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|2
1652168020000|2022-05-10 07:33:40|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1652168040000|2022-05-10 07:34:00|2165.9|2159.9|2165.4|2159.4|2165.9|2159.9|2165.4|2159.4|2
1652168070000|2022-05-10 07:34:30|2165.1|2159.1|2163.4|2157.4|2165.1|2159.1|2163.4|2157.4|2
1652168080000|2022-05-10 07:34:40|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1652168090000|2022-05-10 07:34:50|2163.4|2157.4|2162.9|2156.9|2163.4|2157.4|2162.9|2156.9|2
1652168100000|2022-05-10 07:35:00|2162.6|2156.6|2161.9|2155.9|2162.6|2156.6|2161.6|2155.6|3
1652168110000|2022-05-10 07:35:10|2161.6|2155.6|2161.4|2155.4|2161.6|2155.6|2161.4|2155.4|2
1652168140000|2022-05-10 07:35:40|2161.1|2155.1|2160.6|2154.6|2161.1|2155.1|2160.4|2154.4|3
1652168150000|2022-05-10 07:35:50|2160.9|2154.9|2160.6|2154.6|2160.9|2154.9|2160.6|2154.6|2
1652168170000|2022-05-10 07:36:10|2160.4|2154.4|2159.6|2153.6|2160.4|2154.4|2159.6|2153.6|2
1652168200000|2022-05-10 07:36:40|2159.4|2153.4|2159.1|2153.1|2159.4|2153.4|2159.1|2153.1|2
1652168230000|2022-05-10 07:37:10|2158.6|2152.6|2158.1|2152.1|2158.6|2152.6|2158.1|2152.1|2
1652168240000|2022-05-10 07:37:20|2157.9|2151.9|2158.1|2152.1|2158.1|2152.1|2157.9|2151.9|2
1652168260000|2022-05-10 07:37:40|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1652168280000|2022-05-10 07:38:00|2157.6|2151.6|2158.4|2152.4|2158.4|2152.4|2157.6|2151.6|3
1652168290000|2022-05-10 07:38:10|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1652168300000|2022-05-10 07:38:20|2157.9|2151.9|2156.4|2150.4|2157.9|2151.9|2156.4|2150.4|4
1652168310000|2022-05-10 07:38:30|2156.1|2150.1|2155.9|2149.9|2156.1|2150.1|2155.9|2149.9|2
1652168320000|2022-05-10 07:38:40|2156.1|2150.1|2157.8|2151.8|2159.5|2153.5|2156.1|2150.1|5
1652168330000|2022-05-10 07:38:50|2157|2151|2157|2151|2157|2151|2157|2151|1
1652168340000|2022-05-10 07:39:00|2158|2152|2160.1|2154.1|2160.1|2154.1|2158|2152|5
1652168360000|2022-05-10 07:39:20|2159.9|2153.9|2159.8|2153.8|2159.9|2153.9|2159.8|2153.8|2
1652168390000|2022-05-10 07:39:50|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1652168420000|2022-05-10 07:40:20|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1652168440000|2022-05-10 07:40:40|2159.4|2153.4|2159.6|2153.6|2159.6|2153.6|2159.4|2153.4|2
1652168460000|2022-05-10 07:41:00|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1652168470000|2022-05-10 07:41:10|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.4|2153.4|3
1652168480000|2022-05-10 07:41:20|2159.4|2153.4|2159.1|2153.1|2159.4|2153.4|2159.1|2153.1|2
1652168510000|2022-05-10 07:41:50|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1652168550000|2022-05-10 07:42:30|2159.1|2153.1|2160.9|2154.9|2160.9|2154.9|2159.1|2153.1|2
1652168560000|2022-05-10 07:42:40|2161.6|2155.6|2163.1|2157.1|2163.1|2157.1|2161.6|2155.6|4
1652168580000|2022-05-10 07:43:00|2162.6|2156.6|2161.9|2155.9|2162.6|2156.6|2161.9|2155.9|2
1652168610000|2022-05-10 07:43:30|2162.1|2156.1|2161.6|2155.6|2162.1|2156.1|2161.6|2155.6|2
1652168640000|2022-05-10 07:44:00|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1652168670000|2022-05-10 07:44:30|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1652168700000|2022-05-10 07:45:00|2161.9|2155.9|2161.6|2155.6|2161.9|2155.9|2161.6|2155.6|2
1652168730000|2022-05-10 07:45:30|2161.4|2155.4|2161.1|2155.1|2161.4|2155.4|2161.1|2155.1|2
1652168770000|2022-05-10 07:46:10|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1652168800000|2022-05-10 07:46:40|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1652168840000|2022-05-10 07:47:20|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1652168870000|2022-05-10 07:47:50|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2160.9|2154.9|3
1652168890000|2022-05-10 07:48:10|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1652168910000|2022-05-10 07:48:30|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1652168920000|2022-05-10 07:48:40|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1652168970000|2022-05-10 07:49:30|2159.6|2153.6|2158.9|2152.9|2159.6|2153.6|2158.9|2152.9|3
1652169000000|2022-05-10 07:50:00|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1652169010000|2022-05-10 07:50:10|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2157.9|2151.9|3
1652169050000|2022-05-10 07:50:50|2158.6|2152.6|2160.1|2154.1|2160.1|2154.1|2158.6|2152.6|2
1652169070000|2022-05-10 07:51:10|2159.9|2153.9|2159.6|2153.6|2159.9|2153.9|2159.6|2153.6|2
1652169080000|2022-05-10 07:51:20|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1652169130000|2022-05-10 07:52:10|2159.6|2153.6|2159.4|2153.4|2159.6|2153.6|2159.4|2153.4|2
1652169140000|2022-05-10 07:52:20|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1652169180000|2022-05-10 07:53:00|2158.9|2152.9|2158.6|2152.6|2158.9|2152.9|2158.6|2152.6|2
1652169190000|2022-05-10 07:53:10|2158.4|2152.4|2158.6|2152.6|2158.6|2152.6|2158.1|2152.1|3
1652169230000|2022-05-10 07:53:50|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1652169240000|2022-05-10 07:54:00|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1652169300000|2022-05-10 07:55:00|2158.9|2152.9|2158.4|2152.4|2158.9|2152.9|2158.4|2152.4|3
1652169580000|2022-05-10 07:59:40|2158.1|2152.1|2157.9|2151.9|2158.1|2152.1|2157.9|2151.9|2
1652169600000|2022-05-10 08:00:00|2158.1|2152.1|2159.4|2153.4|2159.4|2153.4|2158.1|2152.1|2
1652169610000|2022-05-10 08:00:10|2159.6|2153.6|2159.4|2153.4|2160.1|2154.1|2159.1|2153.1|7
1652169620000|2022-05-10 08:00:20|2159.6|2153.6|2159.9|2153.9|2160.1|2154.1|2159.6|2153.6|4
1652169630000|2022-05-10 08:00:30|2159.6|2153.6|2159.4|2153.4|2159.9|2153.9|2159.4|2153.4|4
1652169650000|2022-05-10 08:00:50|2159.6|2153.6|2159.9|2153.9|2159.9|2153.9|2159.6|2153.6|4
1652169670000|2022-05-10 08:01:10|2159.6|2153.6|2159.1|2153.1|2159.6|2153.6|2158.9|2152.9|3
1652169680000|2022-05-10 08:01:20|2159.4|2153.4|2158.4|2152.4|2159.4|2153.4|2158.4|2152.4|4
1652169690000|2022-05-10 08:01:30|2158.1|2152.1|2157.1|2151.1|2158.1|2152.1|2157.1|2151.1|2
1652169710000|2022-05-10 08:01:50|2156.9|2150.9|2156.6|2150.6|2156.9|2150.9|2156.6|2150.6|2
1652169720000|2022-05-10 08:02:00|2156.4|2150.4|2155.4|2149.4|2156.4|2150.4|2155.4|2149.4|4
1652169780000|2022-05-10 08:03:00|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1652169810000|2022-05-10 08:03:30|2155.4|2149.4|2156.9|2150.9|2156.9|2150.9|2155.4|2149.4|2
1652169830000|2022-05-10 08:03:50|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1652169840000|2022-05-10 08:04:00|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1652169850000|2022-05-10 08:04:10|2156.6|2150.6|2155.9|2149.9|2156.6|2150.6|2155.9|2149.9|3
1652169900000|2022-05-10 08:05:00|2155.6|2149.6|2154.6|2148.6|2155.6|2149.6|2154.6|2148.6|3
1652169910000|2022-05-10 08:05:10|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1652169950000|2022-05-10 08:05:50|2154.6|2148.6|2156.4|2150.4|2156.6|2150.6|2154.6|2148.6|5
1652169960000|2022-05-10 08:06:00|2155.6|2149.6|2155.1|2149.1|2155.6|2149.6|2155.1|2149.1|2
1652169970000|2022-05-10 08:06:10|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1652170030000|2022-05-10 08:07:10|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1652170050000|2022-05-10 08:07:30|2155.9|2149.9|2156.6|2150.6|2156.6|2150.6|2155.9|2149.9|3
1652170070000|2022-05-10 08:07:50|2156.4|2150.4|2156.1|2150.1|2156.4|2150.4|2156.1|2150.1|4
1652170090000|2022-05-10 08:08:10|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1652170130000|2022-05-10 08:08:50|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1652170140000|2022-05-10 08:09:00|2155.6|2149.6|2154.6|2148.6|2155.6|2149.6|2154.6|2148.6|4
1652170200000|2022-05-10 08:10:00|2154.1|2148.1|2154.6|2148.6|2154.6|2148.6|2154.1|2148.1|2
1652170230000|2022-05-10 08:10:30|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1652170330000|2022-05-10 08:12:10|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1652170360000|2022-05-10 08:12:40|2155.6|2149.6|2157.6|2151.6|2157.6|2151.6|2155.6|2149.6|4
1652170370000|2022-05-10 08:12:50|2157.4|2151.4|2156.4|2150.4|2157.4|2151.4|2156.4|2150.4|3
1652170390000|2022-05-10 08:13:10|2156.1|2150.1|2155.9|2149.9|2156.1|2150.1|2155.9|2149.9|2
1652170420000|2022-05-10 08:13:40|2155.6|2149.6|2153.6|2147.6|2155.6|2149.6|2153.6|2147.6|3
1652170430000|2022-05-10 08:13:50|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|1
1652170440000|2022-05-10 08:14:00|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1652170450000|2022-05-10 08:14:10|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1652170500000|2022-05-10 08:15:00|2154.4|2148.4|2153.6|2147.6|2154.6|2148.6|2153.6|2147.6|3
1652170510000|2022-05-10 08:15:10|2153.4|2147.4|2152.9|2146.9|2153.4|2147.4|2152.9|2146.9|2
1652170580000|2022-05-10 08:16:20|2153.1|2147.1|2152.9|2146.9|2153.1|2147.1|2152.9|2146.9|2
1652170620000|2022-05-10 08:17:00|2152.6|2146.6|2152.4|2146.4|2152.6|2146.6|2152.4|2146.4|2
1652170630000|2022-05-10 08:17:10|2153.1|2147.1|2153.9|2147.9|2153.9|2147.9|2153.1|2147.1|3
1652170640000|2022-05-10 08:17:20|2154.1|2148.1|2155.6|2149.6|2155.6|2149.6|2154.1|2148.1|4
1652170650000|2022-05-10 08:17:30|2155.9|2149.9|2156.6|2150.6|2156.6|2150.6|2155.9|2149.9|2
1652170660000|2022-05-10 08:17:40|2156.9|2150.9|2157.1|2151.1|2157.4|2151.4|2156.9|2150.9|4
1652170670000|2022-05-10 08:17:50|2158.1|2152.1|2158.4|2152.4|2158.6|2152.6|2158.1|2152.1|4
1652170730000|2022-05-10 08:18:50|2157.9|2151.9|2157.6|2151.6|2157.9|2151.9|2157.4|2151.4|3
1652170740000|2022-05-10 08:19:00|2157.4|2151.4|2157.1|2151.1|2157.4|2151.4|2157.1|2151.1|2
1652170750000|2022-05-10 08:19:10|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1652170800000|2022-05-10 08:20:00|2156.6|2150.6|2155.6|2149.6|2156.6|2150.6|2155.6|2149.6|2
1652170820000|2022-05-10 08:20:20|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1652170840000|2022-05-10 08:20:40|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1652170850000|2022-05-10 08:20:50|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1652170860000|2022-05-10 08:21:00|2154.6|2148.6|2154.4|2148.4|2154.6|2148.6|2154.4|2148.4|2
1652170880000|2022-05-10 08:21:20|2154.6|2148.6|2156.6|2150.6|2156.9|2150.9|2154.6|2148.6|5
1652170900000|2022-05-10 08:21:40|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1652170950000|2022-05-10 08:22:30|2157.5|2151.5|2158|2152|2158|2152|2157.5|2151.5|2
1652170960000|2022-05-10 08:22:40|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1652170970000|2022-05-10 08:22:50|2158.1|2152.1|2156.9|2150.9|2158.1|2152.1|2156.9|2150.9|6
1652171040000|2022-05-10 08:24:00|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1652171100000|2022-05-10 08:25:00|2156.4|2150.4|2154.6|2148.6|2156.4|2150.4|2154.6|2148.6|8
1652171110000|2022-05-10 08:25:10|2154.1|2148.1|2152.9|2146.9|2154.1|2148.1|2152.9|2146.9|6
1652171120000|2022-05-10 08:25:20|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1652171140000|2022-05-10 08:25:40|2152.4|2146.4|2151.4|2145.4|2152.4|2146.4|2151.4|2145.4|3
1652171150000|2022-05-10 08:25:50|2151.1|2145.1|2150.6|2144.6|2151.1|2145.1|2150.6|2144.6|4
1652171170000|2022-05-10 08:26:10|2150.9|2144.9|2154.6|2148.6|2154.6|2148.6|2150.9|2144.9|2
1652171180000|2022-05-10 08:26:20|2154.9|2148.9|2155.1|2149.1|2155.1|2149.1|2154.9|2148.9|2
1652171190000|2022-05-10 08:26:30|2155.6|2149.6|2154.1|2148.1|2155.6|2149.6|2154.1|2148.1|4
1652171200000|2022-05-10 08:26:40|2153.9|2147.9|2154.4|2148.4|2154.4|2148.4|2153.9|2147.9|2
1652171290000|2022-05-10 08:28:10|2155.1|2149.1|2156.5|2150.5|2156.5|2150.5|2155.1|2149.1|2
1652171300000|2022-05-10 08:28:20|2156.4|2150.4|2154.9|2148.9|2156.4|2150.4|2154.9|2148.9|2
1652171310000|2022-05-10 08:28:30|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1652171340000|2022-05-10 08:29:00|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1652171400000|2022-05-10 08:30:00|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1652171440000|2022-05-10 08:30:40|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1652171460000|2022-05-10 08:31:00|2155.6|2149.6|2155.4|2149.4|2155.6|2149.6|2155.4|2149.4|2
1652171540000|2022-05-10 08:32:20|2155.1|2149.1|2152.9|2146.9|2155.1|2149.1|2152.9|2146.9|3
1652171550000|2022-05-10 08:32:30|2153.1|2147.1|2152.4|2146.4|2153.1|2147.1|2152.1|2146.1|3
1652171650000|2022-05-10 08:34:10|2152.1|2146.1|2150.9|2144.9|2152.1|2146.1|2150.9|2144.9|4
1652171660000|2022-05-10 08:34:20|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1652171670000|2022-05-10 08:34:30|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1652171680000|2022-05-10 08:34:40|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1652171700000|2022-05-10 08:35:00|2150.9|2144.9|2150.1|2144.1|2150.9|2144.9|2150.1|2144.1|3
1652171710000|2022-05-10 08:35:10|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1652171790000|2022-05-10 08:36:30|2149.6|2143.6|2149.4|2143.4|2149.6|2143.6|2149.4|2143.4|2
1652171810000|2022-05-10 08:36:50|2149.1|2143.1|2148.9|2142.9|2149.1|2143.1|2148.9|2142.9|2
1652171830000|2022-05-10 08:37:10|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.6|2144.6|3
1652171840000|2022-05-10 08:37:20|2151.1|2145.1|2152.1|2146.1|2152.1|2146.1|2151.1|2145.1|4
1652171870000|2022-05-10 08:37:50|2152.4|2146.4|2152.9|2146.9|2152.9|2146.9|2152.4|2146.4|5
1652171970000|2022-05-10 08:39:30|2153.1|2147.1|2152.9|2146.9|2153.1|2147.1|2152.9|2146.9|2
1652171980000|2022-05-10 08:39:40|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|1
1652171990000|2022-05-10 08:39:50|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|1
1652172000000|2022-05-10 08:40:00|2152.6|2146.6|2151.6|2145.6|2152.6|2146.6|2151.1|2145.1|5
1652172010000|2022-05-10 08:40:10|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1652172020000|2022-05-10 08:40:20|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1652172110000|2022-05-10 08:41:50|2150.6|2144.6|2150.1|2144.1|2150.6|2144.6|2150.1|2144.1|3
1652172120000|2022-05-10 08:42:00|2149.9|2143.9|2149.4|2143.4|2149.9|2143.9|2149.4|2143.4|4
1652172130000|2022-05-10 08:42:10|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1652172180000|2022-05-10 08:43:00|2148.9|2142.9|2148.4|2142.4|2148.9|2142.9|2148.4|2142.4|3
1652172220000|2022-05-10 08:43:40|2148.1|2142.1|2146.9|2140.9|2148.1|2142.1|2146.9|2140.9|2
1652172230000|2022-05-10 08:43:50|2146.4|2140.4|2146.1|2140.1|2146.4|2140.4|2145.9|2139.9|5
1652172300000|2022-05-10 08:45:00|2145.9|2139.9|2147.6|2141.6|2148.1|2142.1|2145.9|2139.9|6
1652172310000|2022-05-10 08:45:10|2147.4|2141.4|2146.1|2140.1|2147.4|2141.4|2146.1|2140.1|3
1652172330000|2022-05-10 08:45:30|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1652172360000|2022-05-10 08:46:00|2146.6|2140.6|2146.4|2140.4|2146.6|2140.6|2146.4|2140.4|2
1652172390000|2022-05-10 08:46:30|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1652172460000|2022-05-10 08:47:40|2146.4|2140.4|2145.9|2139.9|2146.4|2140.4|2145.9|2139.9|2
1652172470000|2022-05-10 08:47:50|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1652172540000|2022-05-10 08:49:00|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1652172600000|2022-05-10 08:50:00|2145.6|2139.6|2147.1|2141.1|2148.1|2142.1|2145.6|2139.6|9
1652172610000|2022-05-10 08:50:10|2146.9|2140.9|2146.4|2140.4|2146.9|2140.9|2146.1|2140.1|6
1652172640000|2022-05-10 08:50:40|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1652172660000|2022-05-10 08:51:00|2146.9|2140.9|2146.6|2140.6|2146.9|2140.9|2146.6|2140.6|2
1652172670000|2022-05-10 08:51:10|2146.4|2140.4|2146.1|2140.1|2146.4|2140.4|2146.1|2140.1|2
1652172680000|2022-05-10 08:51:20|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1652172710000|2022-05-10 08:51:50|2144.9|2138.9|2145.1|2139.1|2145.9|2139.9|2144.9|2138.9|5
1652172720000|2022-05-10 08:52:00|2144.9|2138.9|2144.6|2138.6|2144.9|2138.9|2144.6|2138.6|2
1652172750000|2022-05-10 08:52:30|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1652172850000|2022-05-10 08:54:10|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1652172880000|2022-05-10 08:54:40|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1652172900000|2022-05-10 08:55:00|2144.1|2138.1|2141.6|2135.6|2144.1|2138.1|2141.6|2135.6|2
1652172940000|2022-05-10 08:55:40|2141.4|2135.4|2140.4|2134.4|2141.4|2135.4|2140.4|2134.4|2
1652172950000|2022-05-10 08:55:50|2140.1|2134.1|2139.6|2133.6|2140.1|2134.1|2139.6|2133.6|3
1652172980000|2022-05-10 08:56:20|2139.9|2133.9|2142.6|2136.6|2142.6|2136.6|2139.9|2133.9|6
1652172990000|2022-05-10 08:56:30|2142.4|2136.4|2141.9|2135.9|2142.4|2136.4|2141.9|2135.9|2
1652173000000|2022-05-10 08:56:40|2142.4|2136.4|2142.6|2136.6|2142.6|2136.6|2142.4|2136.4|2
1652173050000|2022-05-10 08:57:30|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|1
1652173090000|2022-05-10 08:58:10|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1652173200000|2022-05-10 09:00:00|2142.4|2136.4|2141.1|2135.1|2142.4|2136.4|2141.1|2135.1|4
1652173230000|2022-05-10 09:00:30|2140.4|2134.4|2140.1|2134.1|2140.4|2134.4|2140.1|2134.1|2
1652173240000|2022-05-10 09:00:40|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1652173260000|2022-05-10 09:01:00|2140.4|2134.4|2141.4|2135.4|2141.4|2135.4|2140.4|2134.4|2
1652173270000|2022-05-10 09:01:10|2141.1|2135.1|2140.6|2134.6|2141.1|2135.1|2140.6|2134.6|2
1652173280000|2022-05-10 09:01:20|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.1|2134.1|3
1652173300000|2022-05-10 09:01:40|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1652173320000|2022-05-10 09:02:00|2140.9|2134.9|2141.9|2135.9|2141.9|2135.9|2140.9|2134.9|6
1652173330000|2022-05-10 09:02:10|2141.6|2135.6|2141.4|2135.4|2141.6|2135.6|2141.4|2135.4|2
1652173340000|2022-05-10 09:02:20|2141.6|2135.6|2142.1|2136.1|2142.4|2136.4|2141.6|2135.6|3
1652173350000|2022-05-10 09:02:30|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1652173360000|2022-05-10 09:02:40|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1652173370000|2022-05-10 09:02:50|2141.4|2135.4|2141.6|2135.6|2141.6|2135.6|2141.4|2135.4|2
1652173400000|2022-05-10 09:03:20|2141.4|2135.4|2141.1|2135.1|2141.4|2135.4|2141.1|2135.1|2
1652173410000|2022-05-10 09:03:30|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1652173500000|2022-05-10 09:05:00|2140.6|2134.6|2140.4|2134.4|2140.6|2134.6|2140.4|2134.4|2
1652173520000|2022-05-10 09:05:20|2140.1|2134.1|2138.6|2132.6|2140.1|2134.1|2138.6|2132.6|4
1652173530000|2022-05-10 09:05:30|2138.9|2132.9|2139.4|2133.4|2139.4|2133.4|2138.9|2132.9|2
1652173560000|2022-05-10 09:06:00|2139.9|2133.9|2141.4|2135.4|2141.4|2135.4|2139.9|2133.9|3
1652173570000|2022-05-10 09:06:10|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1652173580000|2022-05-10 09:06:20|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1652173590000|2022-05-10 09:06:30|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1652173610000|2022-05-10 09:06:50|2140.9|2134.9|2142.6|2136.6|2142.6|2136.6|2140.9|2134.9|2
1652173620000|2022-05-10 09:07:00|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|1
1652173630000|2022-05-10 09:07:10|2140.9|2134.9|2140.6|2134.6|2140.9|2134.9|2140.6|2134.6|2
1652173650000|2022-05-10 09:07:30|2140.9|2134.9|2141.1|2135.1|2141.1|2135.1|2140.9|2134.9|2
1652173660000|2022-05-10 09:07:40|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1652173670000|2022-05-10 09:07:50|2141.9|2135.9|2140.9|2134.9|2141.9|2135.9|2140.9|2134.9|4
1652173690000|2022-05-10 09:08:10|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1652173700000|2022-05-10 09:08:20|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1652173710000|2022-05-10 09:08:30|2140.1|2134.1|2139.9|2133.9|2140.1|2134.1|2139.9|2133.9|2
1652173760000|2022-05-10 09:09:20|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1652173780000|2022-05-10 09:09:40|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1652173800000|2022-05-10 09:10:00|2139.1|2133.1|2139.4|2133.4|2139.4|2133.4|2139.1|2133.1|2
1652173810000|2022-05-10 09:10:10|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1652173820000|2022-05-10 09:10:20|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1652173830000|2022-05-10 09:10:30|2140.1|2134.1|2142.6|2136.6|2142.6|2136.6|2140.1|2134.1|4
1652173840000|2022-05-10 09:10:40|2142.9|2136.9|2143.6|2137.6|2143.6|2137.6|2142.9|2136.9|2
1652173850000|2022-05-10 09:10:50|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1652173860000|2022-05-10 09:11:00|2144.1|2138.1|2145.4|2139.4|2145.4|2139.4|2144.1|2138.1|5
1652173870000|2022-05-10 09:11:10|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1652173890000|2022-05-10 09:11:30|2144.9|2138.9|2145.1|2139.1|2145.1|2139.1|2144.9|2138.9|2
1652173950000|2022-05-10 09:12:30|2144.9|2138.9|2145.1|2139.1|2145.1|2139.1|2144.9|2138.9|2
1652173980000|2022-05-10 09:13:00|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1652173990000|2022-05-10 09:13:10|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1652174000000|2022-05-10 09:13:20|2144.9|2138.9|2145.1|2139.1|2145.1|2139.1|2144.9|2138.9|2
1652174010000|2022-05-10 09:13:30|2144.9|2138.9|2144.1|2138.1|2144.9|2138.9|2144.1|2138.1|3
1652174040000|2022-05-10 09:14:00|2143.6|2137.6|2143.1|2137.1|2143.6|2137.6|2143.1|2137.1|2
1652174050000|2022-05-10 09:14:10|2142.9|2136.9|2142.6|2136.6|2142.9|2136.9|2142.6|2136.6|2
1652174070000|2022-05-10 09:14:30|2141.9|2135.9|2142.9|2136.9|2142.9|2136.9|2140.9|2134.9|7
1652174100000|2022-05-10 09:15:00|2143.1|2137.1|2143.9|2137.9|2144.4|2138.4|2143.1|2137.1|5
1652174120000|2022-05-10 09:15:20|2143.6|2137.6|2142.9|2136.9|2143.6|2137.6|2142.9|2136.9|2
1652174130000|2022-05-10 09:15:30|2142.6|2136.6|2142.4|2136.4|2142.6|2136.6|2142.4|2136.4|2
1652174170000|2022-05-10 09:16:10|2142.6|2136.6|2142.9|2136.9|2142.9|2136.9|2142.6|2136.6|2
1652174180000|2022-05-10 09:16:20|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1652174250000|2022-05-10 09:17:30|2142.4|2136.4|2142.1|2136.1|2142.4|2136.4|2142.1|2136.1|2
1652174280000|2022-05-10 09:18:00|2142.4|2136.4|2143.6|2137.6|2143.6|2137.6|2142.4|2136.4|2
1652174300000|2022-05-10 09:18:20|2143.9|2137.9|2144.9|2138.9|2144.9|2138.9|2143.9|2137.9|2
1652174310000|2022-05-10 09:18:30|2144.6|2138.6|2144.4|2138.4|2144.6|2138.6|2144.4|2138.4|2
1652174320000|2022-05-10 09:18:40|2144.6|2138.6|2144.9|2138.9|2144.9|2138.9|2144.6|2138.6|2
1652174340000|2022-05-10 09:19:00|2145.1|2139.1|2146.1|2140.1|2146.4|2140.4|2145.1|2139.1|3
1652174360000|2022-05-10 09:19:20|2145.9|2139.9|2145.4|2139.4|2145.9|2139.9|2145.4|2139.4|2
1652174370000|2022-05-10 09:19:30|2144.9|2138.9|2145.1|2139.1|2145.1|2139.1|2144.9|2138.9|4
1652174380000|2022-05-10 09:19:40|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1652174420000|2022-05-10 09:20:20|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1652174440000|2022-05-10 09:20:40|2144.9|2138.9|2144.4|2138.4|2144.9|2138.9|2144.4|2138.4|2
1652174460000|2022-05-10 09:21:00|2144.6|2138.6|2146.1|2140.1|2146.6|2140.6|2144.6|2138.6|4
1652174480000|2022-05-10 09:21:20|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1652174490000|2022-05-10 09:21:30|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1652174540000|2022-05-10 09:22:20|2144.9|2138.9|2143.9|2137.9|2144.9|2138.9|2143.9|2137.9|4
1652174550000|2022-05-10 09:22:30|2144.1|2138.1|2143.4|2137.4|2144.1|2138.1|2143.4|2137.4|4
1652174560000|2022-05-10 09:22:40|2143.1|2137.1|2142.6|2136.6|2143.1|2137.1|2142.6|2136.6|2
1652174570000|2022-05-10 09:22:50|2142.4|2136.4|2142.1|2136.1|2142.4|2136.4|2142.1|2136.1|2
1652174580000|2022-05-10 09:23:00|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1652174610000|2022-05-10 09:23:30|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1652174640000|2022-05-10 09:24:00|2141.1|2135.1|2141.6|2135.6|2141.6|2135.6|2141.1|2135.1|2
1652174700000|2022-05-10 09:25:00|2141.4|2135.4|2141.1|2135.1|2141.4|2135.4|2141.1|2135.1|2
1652174740000|2022-05-10 09:25:40|2140.6|2134.6|2140.4|2134.4|2140.6|2134.6|2140.4|2134.4|2
1652174750000|2022-05-10 09:25:50|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1652174800000|2022-05-10 09:26:40|2139.9|2133.9|2140.1|2134.1|2140.4|2134.4|2139.9|2133.9|4
1652174810000|2022-05-10 09:26:50|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1652174830000|2022-05-10 09:27:10|2139.6|2133.6|2139.9|2133.9|2139.9|2133.9|2139.6|2133.6|2
1652174840000|2022-05-10 09:27:20|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1652174900000|2022-05-10 09:28:20|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1652174910000|2022-05-10 09:28:30|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1652174930000|2022-05-10 09:28:50|2139.4|2133.4|2139.1|2133.1|2139.4|2133.4|2139.1|2133.1|2
1652174980000|2022-05-10 09:29:40|2138.9|2132.9|2139.1|2133.1|2139.1|2133.1|2138.9|2132.9|2
1652174990000|2022-05-10 09:29:50|2139.4|2133.4|2141.9|2135.9|2141.9|2135.9|2139.4|2133.4|2
1652175000000|2022-05-10 09:30:00|2142.1|2136.1|2142.9|2136.9|2142.9|2136.9|2142.1|2136.1|3
1652175010000|2022-05-10 09:30:10|2142.6|2136.6|2142.9|2136.9|2142.9|2136.9|2142.6|2136.6|2
1652175020000|2022-05-10 09:30:20|2142.6|2136.6|2142.6|2136.6|2142.9|2136.9|2142.6|2136.6|3
1652175030000|2022-05-10 09:30:30|2142.4|2136.4|2141.9|2135.9|2142.6|2136.6|2141.9|2135.9|4
1652175040000|2022-05-10 09:30:40|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1652175050000|2022-05-10 09:30:50|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1652175070000|2022-05-10 09:31:10|2141.1|2135.1|2140.9|2134.9|2141.1|2135.1|2140.9|2134.9|2
1652175100000|2022-05-10 09:31:40|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.4|2134.4|3
1652175120000|2022-05-10 09:32:00|2140.4|2134.4|2140.9|2134.9|2140.9|2134.9|2140.4|2134.4|3
1652175130000|2022-05-10 09:32:10|2140.6|2134.6|2140.4|2134.4|2140.6|2134.6|2140.4|2134.4|2
1652175150000|2022-05-10 09:32:30|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1652175170000|2022-05-10 09:32:50|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1652175210000|2022-05-10 09:33:30|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1652175260000|2022-05-10 09:34:20|2139.9|2133.9|2139.6|2133.6|2139.9|2133.9|2139.6|2133.6|2
1652175270000|2022-05-10 09:34:30|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1652175300000|2022-05-10 09:35:00|2139.1|2133.1|2138.9|2132.9|2139.1|2133.1|2138.9|2132.9|2
1652175390000|2022-05-10 09:36:30|2138.6|2132.6|2138.9|2132.9|2138.9|2132.9|2138.6|2132.6|2
1652175450000|2022-05-10 09:37:30|2139.6|2133.6|2139.4|2133.4|2140.6|2134.6|2139.4|2133.4|4
1652175480000|2022-05-10 09:38:00|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1652175550000|2022-05-10 09:39:10|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1652175560000|2022-05-10 09:39:20|2139.1|2133.1|2138.9|2132.9|2139.1|2133.1|2138.9|2132.9|2
1652175650000|2022-05-10 09:40:50|2139.1|2133.1|2139.4|2133.4|2141.4|2135.4|2139.1|2133.1|5
1652175660000|2022-05-10 09:41:00|2140.1|2134.1|2141.1|2135.1|2141.1|2135.1|2139.4|2133.4|4
1652175670000|2022-05-10 09:41:10|2140.9|2134.9|2140.6|2134.6|2140.9|2134.9|2140.6|2134.6|2
1652175680000|2022-05-10 09:41:20|2140.4|2134.4|2140.1|2134.1|2140.4|2134.4|2140.1|2134.1|2
1652175730000|2022-05-10 09:42:10|2140.4|2134.4|2140.1|2134.1|2140.4|2134.4|2140.1|2134.1|2
1652175820000|2022-05-10 09:43:40|2139.9|2133.9|2139.1|2133.1|2139.9|2133.9|2139.1|2133.1|4
1652175840000|2022-05-10 09:44:00|2138.9|2132.9|2138.9|2132.9|2139.1|2133.1|2138.9|2132.9|3
1652176020000|2022-05-10 09:47:00|2139.1|2133.1|2138.9|2132.9|2139.1|2133.1|2138.9|2132.9|2
1652176170000|2022-05-10 09:49:30|2138.6|2132.6|2138.9|2132.9|2138.9|2132.9|2138.6|2132.6|2
1652176200000|2022-05-10 09:50:00|2140.1|2134.1|2139.1|2133.1|2140.6|2134.6|2139.1|2133.1|5
1652176350000|2022-05-10 09:52:30|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1652176390000|2022-05-10 09:53:10|2138.6|2132.6|2136.9|2130.9|2138.6|2132.6|2136.9|2130.9|2
1652176400000|2022-05-10 09:53:20|2136.4|2130.4|2135.9|2129.9|2136.4|2130.4|2135.9|2129.9|3
1652176410000|2022-05-10 09:53:30|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|1
1652176440000|2022-05-10 09:54:00|2136.4|2130.4|2136.9|2130.9|2137.4|2131.4|2136.4|2130.4|4
1652176460000|2022-05-10 09:54:20|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1652176470000|2022-05-10 09:54:30|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|1
1652176500000|2022-05-10 09:55:00|2135.9|2129.9|2136.1|2130.1|2136.1|2130.1|2135.9|2129.9|2
1652176520000|2022-05-10 09:55:20|2136.4|2130.4|2136.6|2130.6|2136.6|2130.6|2136.4|2130.4|2
1652176570000|2022-05-10 09:56:10|2136.4|2130.4|2136.1|2130.1|2136.4|2130.4|2136.1|2130.1|2
1652176580000|2022-05-10 09:56:20|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|1
1652176590000|2022-05-10 09:56:30|2135.6|2129.6|2134.6|2128.6|2135.6|2129.6|2134.6|2128.6|4
1652176620000|2022-05-10 09:57:00|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1652176660000|2022-05-10 09:57:40|2133.6|2127.6|2131.9|2125.9|2133.6|2127.6|2131.9|2125.9|3
1652176670000|2022-05-10 09:57:50|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1652176680000|2022-05-10 09:58:00|2131.4|2125.4|2130.9|2124.9|2131.4|2125.4|2130.9|2124.9|2
1652176690000|2022-05-10 09:58:10|2131.1|2125.1|2132.4|2126.4|2132.4|2126.4|2131.1|2125.1|2
1652176710000|2022-05-10 09:58:30|2132.1|2126.1|2131.1|2125.1|2132.1|2126.1|2131.1|2125.1|3
1652176740000|2022-05-10 09:59:00|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|1
1652176770000|2022-05-10 09:59:30|2130.6|2124.6|2131.4|2125.4|2131.6|2125.6|2130.6|2124.6|4
1652176800000|2022-05-10 10:00:00|2131.1|2125.1|2130.9|2124.9|2131.1|2125.1|2130.9|2124.9|2
1652176830000|2022-05-10 10:00:30|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|1
1652176840000|2022-05-10 10:00:40|2129.9|2123.9|2129.6|2123.6|2129.9|2123.9|2129.6|2123.6|2
1652176860000|2022-05-10 10:01:00|2129.9|2123.9|2130.9|2124.9|2130.9|2124.9|2129.9|2123.9|4
1652176880000|2022-05-10 10:01:20|2130.6|2124.6|2129.9|2123.9|2130.6|2124.6|2129.9|2123.9|2
1652176890000|2022-05-10 10:01:30|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1652176910000|2022-05-10 10:01:50|2130.1|2124.1|2131.4|2125.4|2131.4|2125.4|2130.1|2124.1|2
1652176920000|2022-05-10 10:02:00|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1652176930000|2022-05-10 10:02:10|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|1
1652176940000|2022-05-10 10:02:20|2133.1|2127.1|2131.9|2125.9|2133.1|2127.1|2131.9|2125.9|3
1652176950000|2022-05-10 10:02:30|2131.6|2125.6|2131.1|2125.1|2131.6|2125.6|2131.1|2125.1|2
1652176960000|2022-05-10 10:02:40|2131.4|2125.4|2130.9|2124.9|2131.6|2125.6|2130.9|2124.9|6
1652176970000|2022-05-10 10:02:50|2131.1|2125.1|2130.6|2124.6|2131.1|2125.1|2130.6|2124.6|3
1652177000000|2022-05-10 10:03:20|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1652177010000|2022-05-10 10:03:30|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|1
1652177040000|2022-05-10 10:04:00|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|1
1652177060000|2022-05-10 10:04:20|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1652177070000|2022-05-10 10:04:30|2129.4|2123.4|2128.9|2122.9|2129.4|2123.4|2128.9|2122.9|2
1652177090000|2022-05-10 10:04:50|2129.1|2123.1|2130.4|2124.4|2130.4|2124.4|2129.1|2123.1|2
1652177100000|2022-05-10 10:05:00|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1652177180000|2022-05-10 10:06:20|2130.1|2124.1|2130.1|2124.1|2130.9|2124.9|2130.1|2124.1|3
1652177240000|2022-05-10 10:07:20|2130.4|2124.4|2130.4|2124.4|2131.1|2125.1|2130.4|2124.4|3
1652177250000|2022-05-10 10:07:30|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1652177280000|2022-05-10 10:08:00|2129.4|2123.4|2129.6|2123.6|2129.6|2123.6|2129.4|2123.4|2
1652177340000|2022-05-10 10:09:00|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1652177400000|2022-05-10 10:10:00|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1652177470000|2022-05-10 10:11:10|2129.4|2123.4|2129.6|2123.6|2129.6|2123.6|2129.4|2123.4|2
1652177540000|2022-05-10 10:12:20|2129.9|2123.9|2130.4|2124.4|2131.1|2125.1|2129.9|2123.9|6
1652177560000|2022-05-10 10:12:40|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|1
1652177630000|2022-05-10 10:13:50|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|1
1652177670000|2022-05-10 10:14:30|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1652177680000|2022-05-10 10:14:40|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|1
1652177690000|2022-05-10 10:14:50|2130.1|2124.1|2129.9|2123.9|2131.6|2125.6|2129.9|2123.9|5
1652177700000|2022-05-10 10:15:00|2130.1|2124.1|2130.6|2124.6|2130.6|2124.6|2130.1|2124.1|2
1652177710000|2022-05-10 10:15:10|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1652177720000|2022-05-10 10:15:20|2130.6|2124.6|2130.9|2124.9|2130.9|2124.9|2130.6|2124.6|2
1652177760000|2022-05-10 10:16:00|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1652177770000|2022-05-10 10:16:10|2130.4|2124.4|2130.6|2124.6|2130.6|2124.6|2130.4|2124.4|2
1652177780000|2022-05-10 10:16:20|2130.4|2124.4|2130.4|2124.4|2130.6|2124.6|2130.4|2124.4|3
1652177790000|2022-05-10 10:16:30|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|1
1652177830000|2022-05-10 10:17:10|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|1
1652177870000|2022-05-10 10:17:50|2131.1|2125.1|2131.6|2125.6|2131.6|2125.6|2131.1|2125.1|2
1652177900000|2022-05-10 10:18:20|2131.9|2125.9|2131.9|2125.9|2132.1|2126.1|2131.9|2125.9|3
1652177910000|2022-05-10 10:18:30|2132.1|2126.1|2131.9|2125.9|2132.1|2126.1|2131.9|2125.9|4
1652177920000|2022-05-10 10:18:40|2132.1|2126.1|2131.9|2125.9|2132.1|2126.1|2131.9|2125.9|2
1652177940000|2022-05-10 10:19:00|2132.6|2126.6|2131.9|2125.9|2132.6|2126.6|2131.9|2125.9|2
1652177950000|2022-05-10 10:19:10|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1652177990000|2022-05-10 10:19:50|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|1
1652178000000|2022-05-10 10:20:00|2131.1|2125.1|2129.6|2123.6|2131.1|2125.1|2129.6|2123.6|5
1652178010000|2022-05-10 10:20:10|2129.4|2123.4|2130.9|2124.9|2130.9|2124.9|2129.4|2123.4|3
1652178020000|2022-05-10 10:20:20|2131.1|2125.1|2130.9|2124.9|2131.1|2125.1|2130.9|2124.9|2
1652178100000|2022-05-10 10:21:40|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1652178110000|2022-05-10 10:21:50|2130.4|2124.4|2129.9|2123.9|2130.4|2124.4|2129.9|2123.9|3
1652178120000|2022-05-10 10:22:00|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1652178150000|2022-05-10 10:22:30|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1652178330000|2022-05-10 10:25:30|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|1
1652178370000|2022-05-10 10:26:10|2129.4|2123.4|2131.1|2125.1|2131.1|2125.1|2129.4|2123.4|3
1652178380000|2022-05-10 10:26:20|2131.4|2125.4|2131.6|2125.6|2131.6|2125.6|2131.4|2125.4|2
1652178390000|2022-05-10 10:26:30|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|1
1652178420000|2022-05-10 10:27:00|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1652178460000|2022-05-10 10:27:40|2131.4|2125.4|2130.9|2124.9|2131.4|2125.4|2130.9|2124.9|3
1652178480000|2022-05-10 10:28:00|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1652178490000|2022-05-10 10:28:10|2130.4|2124.4|2129.9|2123.9|2130.4|2124.4|2129.9|2123.9|3
1652178500000|2022-05-10 10:28:20|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1652178520000|2022-05-10 10:28:40|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|1
1652178600000|2022-05-10 10:30:00|2129.6|2123.6|2129.4|2123.4|2129.6|2123.6|2129.4|2123.4|2
1652178820000|2022-05-10 10:33:40|2129.1|2123.1|2129.4|2123.4|2129.6|2123.6|2129.1|2123.1|3
1652178850000|2022-05-10 10:34:10|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1652178940000|2022-05-10 10:35:40|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1652178990000|2022-05-10 10:36:30|2129.6|2123.6|2130.6|2124.6|2130.6|2124.6|2129.6|2123.6|2
1652179000000|2022-05-10 10:36:40|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1652179030000|2022-05-10 10:37:10|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|1
1652179050000|2022-05-10 10:37:30|2129.9|2123.9|2129.6|2123.6|2129.9|2123.9|2129.6|2123.6|2
1652179150000|2022-05-10 10:39:10|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1652179170000|2022-05-10 10:39:30|2129.6|2123.6|2130.6|2124.6|2130.6|2124.6|2129.6|2123.6|2
1652179190000|2022-05-10 10:39:50|2130.9|2124.9|2130.1|2124.1|2131.1|2125.1|2130.1|2124.1|4
1652179230000|2022-05-10 10:40:30|2129.9|2123.9|2129.6|2123.6|2129.9|2123.9|2129.6|2123.6|2
1652179240000|2022-05-10 10:40:40|2129.9|2123.9|2129.6|2123.6|2129.9|2123.9|2129.6|2123.6|2
1652179250000|2022-05-10 10:40:50|2129.9|2123.9|2129.6|2123.6|2129.9|2123.9|2129.6|2123.6|2
1652179260000|2022-05-10 10:41:00|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|1
1652179280000|2022-05-10 10:41:20|2130.1|2124.1|2131.1|2125.1|2131.1|2125.1|2130.1|2124.1|2
1652179350000|2022-05-10 10:42:30|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|1
1652179370000|2022-05-10 10:42:50|2130.6|2124.6|2130.6|2124.6|2130.9|2124.9|2130.6|2124.6|3
1652179380000|2022-05-10 10:43:00|2130.4|2124.4|2130.6|2124.6|2130.6|2124.6|2130.4|2124.4|2
1652179400000|2022-05-10 10:43:20|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|1
1652179520000|2022-05-10 10:45:20|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|2130.9|2124.9|3
1652179530000|2022-05-10 10:45:30|2130.9|2124.9|2132.6|2126.6|2132.6|2126.6|2130.9|2124.9|3
1652179560000|2022-05-10 10:46:00|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|1
1652179680000|2022-05-10 10:48:00|2132.1|2126.1|2131.1|2125.1|2132.1|2126.1|2131.1|2125.1|4
1652179690000|2022-05-10 10:48:10|2130.9|2124.9|2129.6|2123.6|2130.9|2124.9|2129.6|2123.6|2
1652179700000|2022-05-10 10:48:20|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1652179710000|2022-05-10 10:48:30|2129.1|2123.1|2129.4|2123.4|2129.4|2123.4|2129.1|2123.1|2
1652179720000|2022-05-10 10:48:40|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1652179730000|2022-05-10 10:48:50|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1652179780000|2022-05-10 10:49:40|2128.9|2122.9|2128.6|2122.6|2128.9|2122.9|2128.6|2122.6|2
1652179790000|2022-05-10 10:49:50|2128.9|2122.9|2128.4|2122.4|2128.9|2122.9|2128.4|2122.4|5
1652179850000|2022-05-10 10:50:50|2127.4|2121.4|2124.9|2118.9|2127.4|2121.4|2124.9|2118.9|7
1652179860000|2022-05-10 10:51:00|2125.1|2119.1|2124.9|2118.9|2125.1|2119.1|2124.9|2118.9|2
1652179890000|2022-05-10 10:51:30|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1652179900000|2022-05-10 10:51:40|2124.9|2118.9|2126.1|2120.1|2126.4|2120.4|2124.9|2118.9|3
1652179910000|2022-05-10 10:51:50|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|1
1652179920000|2022-05-10 10:52:00|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|1
1652179940000|2022-05-10 10:52:20|2125.4|2119.4|2124.6|2118.6|2125.4|2119.4|2124.6|2118.6|4
1652179950000|2022-05-10 10:52:30|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1652179960000|2022-05-10 10:52:40|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1652179980000|2022-05-10 10:53:00|2124.9|2118.9|2124.9|2118.9|2125.4|2119.4|2124.9|2118.9|4
1652179990000|2022-05-10 10:53:10|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1652180000000|2022-05-10 10:53:20|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|1
1652180020000|2022-05-10 10:53:40|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1652180030000|2022-05-10 10:53:50|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|1
1652180070000|2022-05-10 10:54:30|2124.9|2118.9|2125.1|2119.1|2125.1|2119.1|2124.6|2118.6|4
1652180080000|2022-05-10 10:54:40|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1652180100000|2022-05-10 10:55:00|2124.4|2118.4|2124.9|2118.9|2124.9|2118.9|2124.4|2118.4|2
1652180160000|2022-05-10 10:56:00|2125.1|2119.1|2125.4|2119.4|2125.4|2119.4|2125.1|2119.1|2
1652180190000|2022-05-10 10:56:30|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1652180230000|2022-05-10 10:57:10|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1652180240000|2022-05-10 10:57:20|2124.6|2118.6|2123.6|2117.6|2124.6|2118.6|2123.6|2117.6|4
1652180250000|2022-05-10 10:57:30|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1652180290000|2022-05-10 10:58:10|2123.1|2117.1|2123.4|2117.4|2123.4|2117.4|2121.9|2115.9|5
1652180300000|2022-05-10 10:58:20|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1652180370000|2022-05-10 10:59:30|2123.4|2117.4|2123.1|2117.1|2123.4|2117.4|2123.1|2117.1|2
1652180380000|2022-05-10 10:59:40|2122.9|2116.9|2122.6|2116.6|2122.9|2116.9|2122.6|2116.6|2
1652180400000|2022-05-10 11:00:00|2122.4|2116.4|2121.6|2115.6|2122.4|2116.4|2121.6|2115.6|3
1652180430000|2022-05-10 11:00:30|2121.1|2115.1|2119.6|2113.6|2121.1|2115.1|2119.1|2113.1|5
1652180440000|2022-05-10 11:00:40|2120.4|2114.4|2120.1|2114.1|2120.4|2114.4|2120.1|2114.1|2
1652180460000|2022-05-10 11:01:00|2120.6|2114.6|2120.4|2114.4|2120.6|2114.6|2120.4|2114.4|2
1652180470000|2022-05-10 11:01:10|2120.1|2114.1|2121.9|2115.9|2121.9|2115.9|2120.1|2114.1|2
1652180490000|2022-05-10 11:01:30|2121.6|2115.6|2120.6|2114.6|2121.6|2115.6|2120.6|2114.6|2
1652180500000|2022-05-10 11:01:40|2119.9|2113.9|2120.6|2114.6|2120.6|2114.6|2119.9|2113.9|2
1652180530000|2022-05-10 11:02:10|2119.9|2113.9|2120.6|2114.6|2120.6|2114.6|2119.9|2113.9|2
1652180560000|2022-05-10 11:02:40|2119.9|2113.9|2118.9|2112.9|2119.9|2113.9|2118.9|2112.9|3
1652180590000|2022-05-10 11:03:10|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|1
1652180640000|2022-05-10 11:04:00|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|1
1652180750000|2022-05-10 11:05:50|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|1
1652180800000|2022-05-10 11:06:40|2118.4|2112.4|2119.9|2113.9|2119.9|2113.9|2118.4|2112.4|4
1652180900000|2022-05-10 11:08:20|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1652180920000|2022-05-10 11:08:40|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|1
1652180980000|2022-05-10 11:09:40|2120.1|2114.1|2122.1|2116.1|2122.1|2116.1|2120.1|2114.1|2
1652181020000|2022-05-10 11:10:20|2121.9|2115.9|2120.1|2114.1|2121.9|2115.9|2120.1|2114.1|3
1652181030000|2022-05-10 11:10:30|2119.9|2113.9|2119.1|2113.1|2119.9|2113.9|2119.1|2113.1|5
1652181040000|2022-05-10 11:10:40|2118.9|2112.9|2118.1|2112.1|2118.9|2112.9|2118.1|2112.1|4
1652181050000|2022-05-10 11:10:50|2117.9|2111.9|2119.9|2113.9|2119.9|2113.9|2117.9|2111.9|3
1652181070000|2022-05-10 11:11:10|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1652181100000|2022-05-10 11:11:40|2119.4|2113.4|2119.1|2113.1|2119.4|2113.4|2119.1|2113.1|2
1652181110000|2022-05-10 11:11:50|2118.9|2112.9|2118.6|2112.6|2118.9|2112.9|2118.6|2112.6|4
1652181120000|2022-05-10 11:12:00|2118.4|2112.4|2117.4|2111.4|2118.4|2112.4|2117.4|2111.4|5
1652181150000|2022-05-10 11:12:30|2117.1|2111.1|2116.1|2110.1|2117.1|2111.1|2116.1|2110.1|6
1652181180000|2022-05-10 11:13:00|2115.9|2109.9|2115.4|2109.4|2115.9|2109.9|2115.4|2109.4|2
1652181210000|2022-05-10 11:13:30|2115.6|2109.6|2115.4|2109.4|2115.6|2109.6|2115.4|2109.4|2
1652181250000|2022-05-10 11:14:10|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1652181290000|2022-05-10 11:14:50|2115.4|2109.4|2116.6|2110.6|2117.4|2111.4|2115.4|2109.4|4
1652181320000|2022-05-10 11:15:20|2116.9|2110.9|2117.1|2111.1|2117.1|2111.1|2116.9|2110.9|2
1652181390000|2022-05-10 11:16:30|2116.9|2110.9|2115.6|2109.6|2116.9|2110.9|2115.6|2109.6|4
1652181410000|2022-05-10 11:16:50|2116.1|2110.1|2115.9|2109.9|2116.1|2110.1|2115.9|2109.9|2
1652181420000|2022-05-10 11:17:00|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1652181430000|2022-05-10 11:17:10|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652181450000|2022-05-10 11:17:30|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1652181510000|2022-05-10 11:18:30|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1652181520000|2022-05-10 11:18:40|2114.6|2108.6|2114.1|2108.1|2114.6|2108.6|2113.9|2107.9|3
1652181560000|2022-05-10 11:19:20|2114.4|2108.4|2116.1|2110.1|2116.1|2110.1|2114.4|2108.4|2
1652181590000|2022-05-10 11:19:50|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1652181600000|2022-05-10 11:20:00|2116.1|2110.1|2115.9|2109.9|2116.1|2110.1|2115.9|2109.9|2
1652181620000|2022-05-10 11:20:20|2116.1|2110.1|2116.4|2110.4|2116.4|2110.4|2116.1|2110.1|2
1652181630000|2022-05-10 11:20:30|2116.6|2110.6|2117.4|2111.4|2117.4|2111.4|2116.6|2110.6|2
1652181640000|2022-05-10 11:20:40|2117.6|2111.6|2117.9|2111.9|2117.9|2111.9|2117.6|2111.6|2
1652181670000|2022-05-10 11:21:10|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|1
1652181750000|2022-05-10 11:22:30|2117.4|2111.4|2115.1|2109.1|2117.4|2111.4|2115.1|2109.1|3
1652181760000|2022-05-10 11:22:40|2114.9|2108.9|2114.6|2108.6|2114.9|2108.9|2114.6|2108.6|2
1652181810000|2022-05-10 11:23:30|2114.4|2108.4|2114.1|2108.1|2114.4|2108.4|2114.1|2108.1|2
1652181820000|2022-05-10 11:23:40|2113.9|2107.9|2113.9|2107.9|2114.4|2108.4|2113.4|2107.4|6
1652181840000|2022-05-10 11:24:00|2113.6|2107.6|2113.4|2107.4|2113.6|2107.6|2113.4|2107.4|2
1652181900000|2022-05-10 11:25:00|2113.1|2107.1|2112.6|2106.6|2113.1|2107.1|2112.6|2106.6|2
1652181910000|2022-05-10 11:25:10|2112.4|2106.4|2112.6|2106.6|2112.6|2106.6|2112.4|2106.4|2
1652181940000|2022-05-10 11:25:40|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|1
1652181960000|2022-05-10 11:26:00|2112.6|2106.6|2112.9|2106.9|2112.9|2106.9|2112.6|2106.6|2
1652182150000|2022-05-10 11:29:10|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|1
1652182180000|2022-05-10 11:29:40|2112.4|2106.4|2111.4|2105.4|2112.4|2106.4|2111.1|2105.1|5
1652182190000|2022-05-10 11:29:50|2111.6|2105.6|2113.6|2107.6|2113.6|2107.6|2111.6|2105.6|3
1652182200000|2022-05-10 11:30:00|2113.1|2107.1|2113.4|2107.4|2113.4|2107.4|2113.1|2107.1|2
1652182210000|2022-05-10 11:30:10|2113.6|2107.6|2114.6|2108.6|2115.1|2109.1|2113.6|2107.6|4
1652182220000|2022-05-10 11:30:20|2114.9|2108.9|2114.6|2108.6|2114.9|2108.9|2114.6|2108.6|2
1652182230000|2022-05-10 11:30:30|2115.1|2109.1|2115.4|2109.4|2115.9|2109.9|2115.1|2109.1|4
1652182240000|2022-05-10 11:30:40|2115.9|2109.9|2115.1|2109.1|2116.1|2110.1|2115.1|2109.1|4
1652182250000|2022-05-10 11:30:50|2115.4|2109.4|2114.1|2108.1|2115.4|2109.4|2114.1|2108.1|4
1652182260000|2022-05-10 11:31:00|2115.4|2109.4|2120|2114|2120|2114|2115.4|2109.4|11
1652182270000|2022-05-10 11:31:10|2119.9|2113.9|2119.5|2113.5|2120.6|2114.6|2118.8|2112.8|7
1652182280000|2022-05-10 11:31:20|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1652182290000|2022-05-10 11:31:30|2119.8|2113.8|2120.3|2114.3|2120.3|2114.3|2119.8|2113.8|3
1652182320000|2022-05-10 11:32:00|2120.5|2114.5|2122.5|2116.5|2122.9|2116.9|2120.5|2114.5|3
1652182330000|2022-05-10 11:32:10|2122.4|2116.4|2121.5|2115.5|2122.4|2116.4|2121.5|2115.5|3
1652182340000|2022-05-10 11:32:20|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|1
1652182360000|2022-05-10 11:32:40|2121.5|2115.5|2121.1|2115.1|2121.5|2115.5|2121.1|2115.1|2
1652182370000|2022-05-10 11:32:50|2121.6|2115.6|2121.8|2115.8|2121.8|2115.8|2121.6|2115.6|2
1652182390000|2022-05-10 11:33:10|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1652182410000|2022-05-10 11:33:30|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1652182510000|2022-05-10 11:35:10|2121.9|2115.9|2123.6|2117.6|2123.6|2117.6|2121.9|2115.9|2
1652182550000|2022-05-10 11:35:50|2123.4|2117.4|2122.9|2116.9|2123.4|2117.4|2122.9|2116.9|3
1652182570000|2022-05-10 11:36:10|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1652182600000|2022-05-10 11:36:40|2123.1|2117.1|2122.6|2116.6|2123.1|2117.1|2122.6|2116.6|2
1652182630000|2022-05-10 11:37:10|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1652182640000|2022-05-10 11:37:20|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|1
1652182650000|2022-05-10 11:37:30|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|1
1652182660000|2022-05-10 11:37:40|2122.1|2116.1|2122.4|2116.4|2122.4|2116.4|2122.1|2116.1|2
1652182680000|2022-05-10 11:38:00|2121.9|2115.9|2124.6|2118.6|2124.6|2118.6|2121.6|2115.6|5
1652182690000|2022-05-10 11:38:10|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1652182700000|2022-05-10 11:38:20|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1652182710000|2022-05-10 11:38:30|2125.4|2119.4|2127.1|2121.1|2127.1|2121.1|2125.4|2119.4|2
1652182730000|2022-05-10 11:38:50|2127.4|2121.4|2127.6|2121.6|2127.6|2121.6|2127.4|2121.4|2
1652182750000|2022-05-10 11:39:10|2128.6|2122.6|2128.1|2122.1|2128.6|2122.6|2128.1|2122.1|2
1652182790000|2022-05-10 11:39:50|2128.4|2122.4|2128.6|2122.6|2128.6|2122.6|2128.4|2122.4|2
1652182800000|2022-05-10 11:40:00|2128.4|2122.4|2127.4|2121.4|2128.4|2122.4|2127.4|2121.4|4
1652182810000|2022-05-10 11:40:10|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|1
1652182870000|2022-05-10 11:41:10|2126.9|2120.9|2126.1|2120.1|2126.9|2120.9|2126.1|2120.1|3
1652182880000|2022-05-10 11:41:20|2125.6|2119.6|2125.4|2119.4|2125.6|2119.6|2125.1|2119.1|3
1652182910000|2022-05-10 11:41:50|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|1
1652182950000|2022-05-10 11:42:30|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|1
1652182990000|2022-05-10 11:43:10|2124.6|2118.6|2124.1|2118.1|2124.6|2118.6|2124.1|2118.1|3
1652183010000|2022-05-10 11:43:30|2123.9|2117.9|2123.6|2117.6|2123.9|2117.9|2123.6|2117.6|2
1652183040000|2022-05-10 11:44:00|2123.9|2117.9|2126.1|2120.1|2126.9|2120.9|2123.9|2117.9|5
1652183080000|2022-05-10 11:44:40|2126.4|2120.4|2125.9|2119.9|2126.4|2120.4|2125.9|2119.9|2
1652183090000|2022-05-10 11:44:50|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|1
1652183100000|2022-05-10 11:45:00|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|1
1652183150000|2022-05-10 11:45:50|2125.6|2119.6|2125.4|2119.4|2125.6|2119.6|2125.4|2119.4|2
1652183160000|2022-05-10 11:46:00|2125.1|2119.1|2125.6|2119.6|2125.6|2119.6|2123.6|2117.6|4
1652183170000|2022-05-10 11:46:10|2125.4|2119.4|2124.6|2118.6|2125.4|2119.4|2124.6|2118.6|2
1652183190000|2022-05-10 11:46:30|2125.1|2119.1|2126.9|2120.9|2126.9|2120.9|2125.1|2119.1|2
1652183210000|2022-05-10 11:46:50|2127.1|2121.1|2127.4|2121.4|2127.6|2121.6|2127.1|2121.1|3
1652183230000|2022-05-10 11:47:10|2127.1|2121.1|2126.6|2120.6|2127.1|2121.1|2126.6|2120.6|5
1652183250000|2022-05-10 11:47:30|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|1
1652183280000|2022-05-10 11:48:00|2127.1|2121.1|2128.6|2122.6|2129.1|2123.1|2127.1|2121.1|10
1652183290000|2022-05-10 11:48:10|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|1
1652183310000|2022-05-10 11:48:30|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|1
1652183320000|2022-05-10 11:48:40|2128.4|2122.4|2127.6|2121.6|2128.4|2122.4|2127.6|2121.6|3
1652183350000|2022-05-10 11:49:10|2127.4|2121.4|2127.1|2121.1|2127.4|2121.4|2127.1|2121.1|2
1652183360000|2022-05-10 11:49:20|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|1
1652183380000|2022-05-10 11:49:40|2126.4|2120.4|2125.6|2119.6|2126.4|2120.4|2125.6|2119.6|3
1652183390000|2022-05-10 11:49:50|2127.4|2121.4|2126.4|2120.4|2127.4|2121.4|2126.1|2120.1|8
1652183400000|2022-05-10 11:50:00|2127.4|2121.4|2126.9|2120.9|2127.9|2121.9|2126.9|2120.9|4
1652183410000|2022-05-10 11:50:10|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|1
1652183440000|2022-05-10 11:50:40|2126.9|2120.9|2126.6|2120.6|2127.1|2121.1|2126.6|2120.6|3
1652183450000|2022-05-10 11:50:50|2126.4|2120.4|2127.6|2121.6|2127.6|2121.6|2126.4|2120.4|5
1652183460000|2022-05-10 11:51:00|2127.5|2121.5|2128|2122|2128|2122|2127.4|2121.4|3
1652183470000|2022-05-10 11:51:10|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2127.6|2121.6|3
1652183480000|2022-05-10 11:51:20|2128.4|2122.4|2130.4|2124.4|2130.4|2124.4|2128.4|2122.4|2
1652183520000|2022-05-10 11:52:00|2129.9|2123.9|2129.4|2123.4|2129.9|2123.9|2129.4|2123.4|3
1652183550000|2022-05-10 11:52:30|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1652183580000|2022-05-10 11:53:00|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1652183620000|2022-05-10 11:53:40|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|1
1652183640000|2022-05-10 11:54:00|2128.6|2122.6|2127.6|2121.6|2128.6|2122.6|2127.6|2121.6|3
1652183650000|2022-05-10 11:54:10|2126.9|2120.9|2125.6|2119.6|2126.9|2120.9|2125.6|2119.6|3
1652183670000|2022-05-10 11:54:30|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|1
1652183680000|2022-05-10 11:54:40|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|1
1652183750000|2022-05-10 11:55:50|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2127.9|2121.9|3
1652183790000|2022-05-10 11:56:30|2128.9|2122.9|2129.4|2123.4|2129.4|2123.4|2128.9|2122.9|2
1652183820000|2022-05-10 11:57:00|2129.1|2123.1|2128.9|2122.9|2129.1|2123.1|2128.9|2122.9|2
1652183860000|2022-05-10 11:57:40|2128.6|2122.6|2128.4|2122.4|2128.6|2122.6|2128.4|2122.4|2
1652183890000|2022-05-10 11:58:10|2128.9|2122.9|2128.4|2122.4|2128.9|2122.9|2128.4|2122.4|2
1652183910000|2022-05-10 11:58:30|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|1
1652183960000|2022-05-10 11:59:20|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1652183990000|2022-05-10 11:59:50|2127.1|2121.1|2125.9|2119.9|2127.1|2121.1|2125.9|2119.9|3
1652184000000|2022-05-10 12:00:00|2125.6|2119.6|2124.4|2118.4|2125.6|2119.6|2123.6|2117.6|7
1652184010000|2022-05-10 12:00:10|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1652184020000|2022-05-10 12:00:20|2125.9|2119.9|2125.6|2119.6|2126.4|2120.4|2125.6|2119.6|5
1652184030000|2022-05-10 12:00:30|2125.4|2119.4|2125.6|2119.6|2125.9|2119.9|2125.1|2119.1|4
1652184040000|2022-05-10 12:00:40|2125.4|2119.4|2125.6|2119.6|2125.6|2119.6|2125.4|2119.4|2
1652184050000|2022-05-10 12:00:50|2125.4|2119.4|2124.6|2118.6|2125.4|2119.4|2124.6|2118.6|2
1652184070000|2022-05-10 12:01:10|2124.4|2118.4|2124.1|2118.1|2124.4|2118.4|2124.1|2118.1|2
1652184110000|2022-05-10 12:01:50|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1652184120000|2022-05-10 12:02:00|2123.6|2117.6|2123.9|2117.9|2123.9|2117.9|2123.6|2117.6|2
1652184150000|2022-05-10 12:02:30|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.1|2117.1|4
1652184200000|2022-05-10 12:03:20|2123.4|2117.4|2122.9|2116.9|2123.4|2117.4|2122.9|2116.9|2
1652184210000|2022-05-10 12:03:30|2122.6|2116.6|2122.4|2116.4|2122.6|2116.6|2122.4|2116.4|2
1652184220000|2022-05-10 12:03:40|2122.1|2116.1|2121.9|2115.9|2122.1|2116.1|2121.9|2115.9|2
1652184230000|2022-05-10 12:03:50|2122.1|2116.1|2122.9|2116.9|2122.9|2116.9|2121.4|2115.4|5
1652184240000|2022-05-10 12:04:00|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|1
1652184250000|2022-05-10 12:04:10|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|1
1652184270000|2022-05-10 12:04:30|2122.6|2116.6|2124.4|2118.4|2124.4|2118.4|2122.6|2116.6|5
1652184300000|2022-05-10 12:05:00|2124.6|2118.6|2125.1|2119.1|2125.1|2119.1|2124.6|2118.6|2
1652184330000|2022-05-10 12:05:30|2124.9|2118.9|2124.1|2118.1|2124.9|2118.9|2124.1|2118.1|2
1652184360000|2022-05-10 12:06:00|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1652184420000|2022-05-10 12:07:00|2123.6|2117.6|2122.6|2116.6|2123.6|2117.6|2122.6|2116.6|3
1652184430000|2022-05-10 12:07:10|2122.1|2116.1|2121.6|2115.6|2122.1|2116.1|2121.6|2115.6|5
1652184440000|2022-05-10 12:07:20|2121.4|2115.4|2119.9|2113.9|2121.4|2115.4|2119.9|2113.9|4
1652184450000|2022-05-10 12:07:30|2120.1|2114.1|2121.1|2115.1|2121.4|2115.4|2120.1|2114.1|3
1652184460000|2022-05-10 12:07:40|2120.9|2114.9|2120.6|2114.6|2120.9|2114.9|2120.6|2114.6|2
1652184470000|2022-05-10 12:07:50|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|1
1652184520000|2022-05-10 12:08:40|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|1
1652184560000|2022-05-10 12:09:20|2120.4|2114.4|2120.1|2114.1|2120.4|2114.4|2120.1|2114.1|2
1652184580000|2022-05-10 12:09:40|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|1
1652184600000|2022-05-10 12:10:00|2120.4|2114.4|2119.6|2113.6|2120.4|2114.4|2119.6|2113.6|4
1652184610000|2022-05-10 12:10:10|2119.4|2113.4|2119.1|2113.1|2119.4|2113.4|2119.1|2113.1|2
1652184620000|2022-05-10 12:10:20|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1652184660000|2022-05-10 12:11:00|2118.6|2112.6|2118.6|2112.6|2118.9|2112.9|2118.6|2112.6|3
1652184680000|2022-05-10 12:11:20|2118.9|2112.9|2119.9|2113.9|2119.9|2113.9|2118.9|2112.9|3
1652184690000|2022-05-10 12:11:30|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1652184710000|2022-05-10 12:11:50|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1652184740000|2022-05-10 12:12:20|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1652184760000|2022-05-10 12:12:40|2120.4|2114.4|2121.9|2115.9|2121.9|2115.9|2120.4|2114.4|3
1652184770000|2022-05-10 12:12:50|2121.6|2115.6|2121.1|2115.1|2121.6|2115.6|2121.1|2115.1|2
1652184780000|2022-05-10 12:13:00|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|1
1652184810000|2022-05-10 12:13:30|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|1
1652184820000|2022-05-10 12:13:40|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|1
1652184840000|2022-05-10 12:14:00|2122.1|2116.1|2122.4|2116.4|2122.4|2116.4|2122.1|2116.1|2
1652184900000|2022-05-10 12:15:00|2122.1|2116.1|2121.9|2115.9|2122.1|2116.1|2121.9|2115.9|2
1652184930000|2022-05-10 12:15:30|2121.6|2115.6|2121.1|2115.1|2121.6|2115.6|2121.1|2115.1|3
1652184950000|2022-05-10 12:15:50|2120.9|2114.9|2120.6|2114.6|2120.9|2114.9|2120.6|2114.6|2
1652184960000|2022-05-10 12:16:00|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1652185110000|2022-05-10 12:18:30|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1652185120000|2022-05-10 12:18:40|2119.9|2113.9|2119.1|2113.1|2119.9|2113.9|2119.1|2113.1|4
1652185130000|2022-05-10 12:18:50|2119.4|2113.4|2119.9|2113.9|2119.9|2113.9|2119.4|2113.4|2
1652185150000|2022-05-10 12:19:10|2118.9|2112.9|2119.1|2113.1|2119.1|2113.1|2118.9|2112.9|2
1652185190000|2022-05-10 12:19:50|2120.1|2114.1|2120.4|2114.4|2120.6|2114.6|2120.1|2114.1|3
1652185200000|2022-05-10 12:20:00|2119.6|2113.6|2119.1|2113.1|2119.6|2113.6|2119.1|2113.1|3
1652185220000|2022-05-10 12:20:20|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1652185330000|2022-05-10 12:22:10|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|1
1652185350000|2022-05-10 12:22:30|2118.1|2112.1|2115.4|2109.4|2118.1|2112.1|2115.4|2109.4|6
1652185360000|2022-05-10 12:22:40|2115.1|2109.1|2115.9|2109.9|2116.4|2110.4|2115.1|2109.1|4
1652185380000|2022-05-10 12:23:00|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.1|2109.1|4
1652185390000|2022-05-10 12:23:10|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652185450000|2022-05-10 12:24:10|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1652185460000|2022-05-10 12:24:20|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1652185490000|2022-05-10 12:24:50|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652185500000|2022-05-10 12:25:00|2115.1|2109.1|2114.4|2108.4|2115.1|2109.1|2114.1|2108.1|7
1652185550000|2022-05-10 12:25:50|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1652185560000|2022-05-10 12:26:00|2113.9|2107.9|2113.6|2107.6|2113.9|2107.9|2113.6|2107.6|2
1652185670000|2022-05-10 12:27:50|2113.9|2107.9|2113.4|2107.4|2113.9|2107.9|2113.4|2107.4|2
1652185680000|2022-05-10 12:28:00|2112.9|2106.9|2113.5|2107.5|2113.5|2107.5|2109.9|2103.9|11
1652185690000|2022-05-10 12:28:10|2113.8|2107.8|2113.8|2107.8|2113.8|2107.8|2113.8|2107.8|1
1652185710000|2022-05-10 12:28:30|2113.6|2107.6|2114.9|2108.9|2114.9|2108.9|2113.6|2107.6|2
1652185730000|2022-05-10 12:28:50|2115.1|2109.1|2115.4|2109.4|2115.6|2109.6|2115.1|2109.1|4
1652185740000|2022-05-10 12:29:00|2115.6|2109.6|2115.4|2109.4|2115.6|2109.6|2115.4|2109.4|2
1652185750000|2022-05-10 12:29:10|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1652185760000|2022-05-10 12:29:20|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652185780000|2022-05-10 12:29:40|2115.1|2109.1|2114.1|2108.1|2115.1|2109.1|2114.1|2108.1|2
1652185800000|2022-05-10 12:30:00|2113.9|2107.9|2113.4|2107.4|2113.9|2107.9|2113.4|2107.4|3
1652185840000|2022-05-10 12:30:40|2113.1|2107.1|2112.9|2106.9|2113.1|2107.1|2112.9|2106.9|2
1652185900000|2022-05-10 12:31:40|2113.1|2107.1|2112.9|2106.9|2113.1|2107.1|2112.9|2106.9|2
1652185960000|2022-05-10 12:32:40|2112.6|2106.6|2112.4|2106.4|2112.6|2106.6|2112.4|2106.4|2
1652185970000|2022-05-10 12:32:50|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|1
1652185990000|2022-05-10 12:33:10|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1652186000000|2022-05-10 12:33:20|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|2111.9|2105.9|3
1652186010000|2022-05-10 12:33:30|2111.9|2105.9|2111.6|2105.6|2111.9|2105.9|2111.6|2105.6|2
1652186020000|2022-05-10 12:33:40|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1652186030000|2022-05-10 12:33:50|2112.1|2106.1|2113.4|2107.4|2113.4|2107.4|2112.1|2106.1|2
1652186040000|2022-05-10 12:34:00|2113.6|2107.6|2113.9|2107.9|2113.9|2107.9|2113.6|2107.6|2
1652186050000|2022-05-10 12:34:10|2114.1|2108.1|2114.4|2108.4|2114.4|2108.4|2114.1|2108.1|2
1652186060000|2022-05-10 12:34:20|2115.1|2109.1|2115.6|2109.6|2115.6|2109.6|2115.1|2109.1|3
1652186070000|2022-05-10 12:34:30|2115.4|2109.4|2114.6|2108.6|2115.4|2109.4|2114.6|2108.6|3
1652186080000|2022-05-10 12:34:40|2115.1|2109.1|2115.4|2109.4|2115.4|2109.4|2115.1|2109.1|2
1652186090000|2022-05-10 12:34:50|2115.1|2109.1|2114.4|2108.4|2115.1|2109.1|2114.4|2108.4|2
1652186100000|2022-05-10 12:35:00|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1652186110000|2022-05-10 12:35:10|2113.6|2107.6|2113.4|2107.4|2113.6|2107.6|2113.4|2107.4|2
1652186120000|2022-05-10 12:35:20|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1652186140000|2022-05-10 12:35:40|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1652186150000|2022-05-10 12:35:50|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1652186160000|2022-05-10 12:36:00|2113.9|2107.9|2115.1|2109.1|2115.1|2109.1|2113.9|2107.9|3
1652186170000|2022-05-10 12:36:10|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1652186190000|2022-05-10 12:36:30|2114.6|2108.6|2113.9|2107.9|2114.6|2108.6|2113.9|2107.9|3
1652186220000|2022-05-10 12:37:00|2114.1|2108.1|2114.4|2108.4|2114.4|2108.4|2114.1|2108.1|2
1652186230000|2022-05-10 12:37:10|2114.1|2108.1|2113.9|2107.9|2114.1|2108.1|2113.9|2107.9|2
1652186240000|2022-05-10 12:37:20|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1652186260000|2022-05-10 12:37:40|2114.4|2108.4|2115.9|2109.9|2115.9|2109.9|2114.4|2108.4|2
1652186290000|2022-05-10 12:38:10|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1652186300000|2022-05-10 12:38:20|2115.4|2109.4|2115.1|2109.1|2115.4|2109.4|2115.1|2109.1|2
1652186320000|2022-05-10 12:38:40|2115.4|2109.4|2116.1|2110.1|2116.1|2110.1|2115.4|2109.4|4
1652186330000|2022-05-10 12:38:50|2116.6|2110.6|2115.1|2109.1|2116.6|2110.6|2115.1|2109.1|3
1652186340000|2022-05-10 12:39:00|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1652186350000|2022-05-10 12:39:10|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|2114.4|2108.4|3
1652186360000|2022-05-10 12:39:20|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|1
1652186370000|2022-05-10 12:39:30|2114.1|2108.1|2113.9|2107.9|2114.1|2108.1|2113.9|2107.9|2
1652186400000|2022-05-10 12:40:00|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1652186410000|2022-05-10 12:40:10|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1652186420000|2022-05-10 12:40:20|2114.1|2108.1|2115.6|2109.6|2115.6|2109.6|2113.6|2107.6|4
1652186430000|2022-05-10 12:40:30|2115.4|2109.4|2114.4|2108.4|2115.6|2109.6|2114.4|2108.4|4
1652186440000|2022-05-10 12:40:40|2114.6|2108.6|2115.1|2109.1|2115.1|2109.1|2114.6|2108.6|3
1652186460000|2022-05-10 12:41:00|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1652186480000|2022-05-10 12:41:20|2114.6|2108.6|2113.9|2107.9|2114.6|2108.6|2113.9|2107.9|4
1652186500000|2022-05-10 12:41:40|2114.6|2108.6|2116.1|2110.1|2116.1|2110.1|2114.6|2108.6|5
1652186510000|2022-05-10 12:41:50|2115.6|2109.6|2115.4|2109.4|2115.6|2109.6|2115.4|2109.4|2
1652186530000|2022-05-10 12:42:10|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1652186580000|2022-05-10 12:43:00|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1652186590000|2022-05-10 12:43:10|2115.9|2109.9|2115.1|2109.1|2116.9|2110.9|2115.1|2109.1|10
1652186620000|2022-05-10 12:43:40|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652186650000|2022-05-10 12:44:10|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1652186680000|2022-05-10 12:44:40|2114.9|2108.9|2114.6|2108.6|2114.9|2108.9|2114.6|2108.6|2
1652186710000|2022-05-10 12:45:10|2114.9|2108.9|2115.9|2109.9|2115.9|2109.9|2114.9|2108.9|2
1652186730000|2022-05-10 12:45:30|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652186780000|2022-05-10 12:46:20|2115.1|2109.1|2114.9|2108.9|2115.1|2109.1|2114.9|2108.9|2
1652186790000|2022-05-10 12:46:30|2114.6|2108.6|2114.6|2108.6|2114.9|2108.9|2114.6|2108.6|3
1652186850000|2022-05-10 12:47:30|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1652186870000|2022-05-10 12:47:50|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|1
1652186950000|2022-05-10 12:49:10|2114.4|2108.4|2110.9|2104.9|2114.4|2108.4|2110.9|2104.9|8
1652186960000|2022-05-10 12:49:20|2110.4|2104.4|2109.6|2103.6|2110.4|2104.4|2109.6|2103.6|3
1652186970000|2022-05-10 12:49:30|2109.9|2103.9|2112.6|2106.6|2112.6|2106.6|2109.9|2103.9|3
1652186980000|2022-05-10 12:49:40|2113.1|2107.1|2112.6|2106.6|2113.1|2107.1|2112.6|2106.6|3
1652187040000|2022-05-10 12:50:40|2112.4|2106.4|2112.6|2106.6|2112.6|2106.6|2112.4|2106.4|2
1652187050000|2022-05-10 12:50:50|2112.4|2106.4|2112.6|2106.6|2112.6|2106.6|2112.4|2106.4|2
1652187060000|2022-05-10 12:51:00|2114.1|2108.1|2114.9|2108.9|2115.1|2109.1|2113.9|2107.9|6
1652187070000|2022-05-10 12:51:10|2115.1|2109.1|2114.9|2108.9|2115.1|2109.1|2114.6|2108.6|3
1652187100000|2022-05-10 12:51:40|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|2114.4|2108.4|3
1652187110000|2022-05-10 12:51:50|2113.9|2107.9|2114.4|2108.4|2114.6|2108.6|2113.9|2107.9|4
1652187120000|2022-05-10 12:52:00|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1652187140000|2022-05-10 12:52:20|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1652187220000|2022-05-10 12:53:40|2113.6|2107.6|2111.4|2105.4|2113.6|2107.6|2111.4|2105.4|5
1652187230000|2022-05-10 12:53:50|2111.1|2105.1|2112.9|2106.9|2112.9|2106.9|2110.9|2104.9|8
1652187240000|2022-05-10 12:54:00|2112.6|2106.6|2113.6|2107.6|2113.6|2107.6|2112.6|2106.6|7
1652187280000|2022-05-10 12:54:40|2113.9|2107.9|2115.1|2109.1|2115.1|2109.1|2113.9|2107.9|4
1652187290000|2022-05-10 12:54:50|2114.9|2108.9|2114.6|2108.6|2114.9|2108.9|2114.6|2108.6|2
1652187300000|2022-05-10 12:55:00|2114.9|2108.9|2115.1|2109.1|2115.1|2109.1|2114.9|2108.9|2
1652187310000|2022-05-10 12:55:10|2114.9|2108.9|2114.4|2108.4|2114.9|2108.9|2114.4|2108.4|2
1652187320000|2022-05-10 12:55:20|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1652187330000|2022-05-10 12:55:30|2114.4|2108.4|2114.1|2108.1|2114.6|2108.6|2114.1|2108.1|3
1652187350000|2022-05-10 12:55:50|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1652187360000|2022-05-10 12:56:00|2113.9|2107.9|2114.1|2108.1|2114.1|2108.1|2113.9|2107.9|2
1652187370000|2022-05-10 12:56:10|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|1
1652187380000|2022-05-10 12:56:20|2114.1|2108.1|2114.4|2108.4|2114.4|2108.4|2114.1|2108.1|2
1652187420000|2022-05-10 12:57:00|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2113.6|2107.6|5
1652187430000|2022-05-10 12:57:10|2113.9|2107.9|2112.9|2106.9|2113.9|2107.9|2112.9|2106.9|3
1652187440000|2022-05-10 12:57:20|2113.1|2107.1|2112.9|2106.9|2113.1|2107.1|2112.9|2106.9|2
1652187450000|2022-05-10 12:57:30|2113.1|2107.1|2113.4|2107.4|2113.4|2107.4|2113.1|2107.1|2
1652187460000|2022-05-10 12:57:40|2113.6|2107.6|2114.6|2108.6|2114.6|2108.6|2113.4|2107.4|4
1652187470000|2022-05-10 12:57:50|2114.4|2108.4|2114.1|2108.1|2114.4|2108.4|2113.4|2107.4|6
1652187480000|2022-05-10 12:58:00|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|1
1652187500000|2022-05-10 12:58:20|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|1
1652187510000|2022-05-10 12:58:30|2114.4|2108.4|2113.1|2107.1|2114.4|2108.4|2112.6|2106.6|5
1652187540000|2022-05-10 12:59:00|2114.6|2108.6|2120.3|2114.3|2120.3|2114.3|2114.6|2108.6|15
1652187550000|2022-05-10 12:59:10|2119.6|2113.6|2120|2114|2120.1|2114.1|2119.5|2113.5|6
1652187560000|2022-05-10 12:59:20|2119.8|2113.8|2120.5|2114.5|2120.8|2114.8|2119.8|2113.8|7
1652187570000|2022-05-10 12:59:30|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1652187580000|2022-05-10 12:59:40|2120.1|2114.1|2120.8|2114.8|2120.8|2114.8|2120.1|2114.1|4
1652187590000|2022-05-10 12:59:50|2120.4|2114.4|2121.5|2115.5|2121.5|2115.5|2120.4|2114.4|5
1652187600000|2022-05-10 13:00:00|2123.3|2117.3|2122|2116|2125.3|2119.3|2122|2116|15
1652187610000|2022-05-10 13:00:10|2121|2115|2121|2115|2121.5|2115.5|2118.4|2112.4|25
1652187620000|2022-05-10 13:00:20|2121.3|2115.3|2121|2115|2122.8|2116.8|2121|2115|9
1652187630000|2022-05-10 13:00:30|2121.8|2115.8|2121.4|2115.4|2121.8|2115.8|2120.8|2114.8|15
1652187640000|2022-05-10 13:00:40|2121.8|2115.8|2122|2116|2123.8|2117.8|2121.8|2115.8|7
1652187650000|2022-05-10 13:00:50|2122.3|2116.3|2124.6|2118.6|2124.6|2118.6|2122.3|2116.3|11
1652187660000|2022-05-10 13:01:00|2124.8|2118.8|2126.3|2120.3|2126.3|2120.3|2124|2118|18
1652187670000|2022-05-10 13:01:10|2126|2120|2126.3|2120.3|2126.5|2120.5|2125.8|2119.8|5
1652187680000|2022-05-10 13:01:20|2126.6|2120.6|2127.9|2121.9|2128.6|2122.6|2126.5|2120.5|12
1652187690000|2022-05-10 13:01:30|2127.4|2121.4|2128|2122|2128.8|2122.8|2127.3|2121.3|11
1652187700000|2022-05-10 13:01:40|2127.8|2121.8|2125.3|2119.3|2127.8|2121.8|2125.3|2119.3|10
1652187710000|2022-05-10 13:01:50|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|1
1652187720000|2022-05-10 13:02:00|2125.3|2119.3|2122.3|2116.3|2125.4|2119.4|2122|2116|7
1652187730000|2022-05-10 13:02:10|2122|2116|2122.5|2116.5|2122.5|2116.5|2122|2116|4
1652187740000|2022-05-10 13:02:20|2122.6|2116.6|2124.6|2118.6|2124.6|2118.6|2122.6|2116.6|5
1652187750000|2022-05-10 13:02:30|2124.9|2118.9|2125.6|2119.6|2125.6|2119.6|2124.9|2118.9|2
1652187760000|2022-05-10 13:02:40|2125.5|2119.5|2123.6|2117.6|2125.5|2119.5|2123.6|2117.6|7
1652187780000|2022-05-10 13:03:00|2123.5|2117.5|2122.4|2116.4|2123.5|2117.5|2122.4|2116.4|7
1652187790000|2022-05-10 13:03:10|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.5|2116.5|3
1652187800000|2022-05-10 13:03:20|2122.5|2116.5|2122.9|2116.9|2122.9|2116.9|2122.5|2116.5|2
1652187810000|2022-05-10 13:03:30|2122.8|2116.8|2122.9|2116.9|2123|2117|2122.5|2116.5|11
1652187820000|2022-05-10 13:03:40|2122.8|2116.8|2124.8|2118.8|2124.9|2118.9|2122.8|2116.8|5
1652187830000|2022-05-10 13:03:50|2124.5|2118.5|2124.1|2118.1|2124.5|2118.5|2124|2118|3
1652187840000|2022-05-10 13:04:00|2124|2118|2123.5|2117.5|2124|2118|2123.4|2117.4|7
1652187850000|2022-05-10 13:04:10|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1652187860000|2022-05-10 13:04:20|2123.1|2117.1|2125.6|2119.6|2125.6|2119.6|2123.1|2117.1|4
1652187870000|2022-05-10 13:04:30|2125.5|2119.5|2125.5|2119.5|2125.5|2119.5|2125.4|2119.4|3
1652187880000|2022-05-10 13:04:40|2127.1|2121.1|2127.3|2121.3|2127.4|2121.4|2127.1|2121.1|4
1652187890000|2022-05-10 13:04:50|2126.6|2120.6|2126.6|2120.6|2126.8|2120.8|2126.1|2120.1|6
1652187900000|2022-05-10 13:05:00|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|1
1652187910000|2022-05-10 13:05:10|2126|2120|2125.6|2119.6|2126|2120|2125.6|2119.6|2
1652187940000|2022-05-10 13:05:40|2125.4|2119.4|2124.9|2118.9|2125.4|2119.4|2124.9|2118.9|4
1652187950000|2022-05-10 13:05:50|2125.4|2119.4|2125.6|2119.6|2125.6|2119.6|2125.4|2119.4|2
1652187960000|2022-05-10 13:06:00|2125.9|2119.9|2125.4|2119.4|2125.9|2119.9|2125.4|2119.4|3
1652187970000|2022-05-10 13:06:10|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1652188010000|2022-05-10 13:06:50|2124.9|2118.9|2126.9|2120.9|2126.9|2120.9|2124.9|2118.9|2
1652188020000|2022-05-10 13:07:00|2127.4|2121.4|2127.6|2121.6|2127.9|2121.9|2127.4|2121.4|5
1652188030000|2022-05-10 13:07:10|2128.4|2122.4|2129.6|2123.6|2129.6|2123.6|2128.4|2122.4|4
1652188040000|2022-05-10 13:07:20|2129.4|2123.4|2128.6|2122.6|2130.4|2124.4|2128.6|2122.6|4
1652188050000|2022-05-10 13:07:30|2128.4|2122.4|2130.6|2124.6|2130.6|2124.6|2128.1|2122.1|3
1652188060000|2022-05-10 13:07:40|2130.8|2124.8|2130.4|2124.4|2130.8|2124.8|2130.4|2124.4|3
1652188070000|2022-05-10 13:07:50|2129.9|2123.9|2128.9|2122.9|2129.9|2123.9|2128.9|2122.9|4
1652188080000|2022-05-10 13:08:00|2128.6|2122.6|2128.1|2122.1|2128.6|2122.6|2128.1|2122.1|7
1652188090000|2022-05-10 13:08:10|2128.4|2122.4|2128.6|2122.6|2128.6|2122.6|2128.4|2122.4|2
1652188100000|2022-05-10 13:08:20|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|1
1652188110000|2022-05-10 13:08:30|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|1
1652188120000|2022-05-10 13:08:40|2128.9|2122.9|2129.1|2123.1|2129.4|2123.4|2128.9|2122.9|3
1652188140000|2022-05-10 13:09:00|2128.9|2122.9|2128.4|2122.4|2128.9|2122.9|2128.1|2122.1|3
1652188160000|2022-05-10 13:09:20|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|1
1652188170000|2022-05-10 13:09:30|2128.4|2122.4|2127.9|2121.9|2128.4|2122.4|2127.9|2121.9|2
1652188180000|2022-05-10 13:09:40|2127.6|2121.6|2127.9|2121.9|2128.1|2122.1|2127.6|2121.6|4
1652188200000|2022-05-10 13:10:00|2127.6|2121.6|2129.1|2123.1|2129.1|2123.1|2127.6|2121.6|3
1652188240000|2022-05-10 13:10:40|2130.1|2124.1|2130.6|2124.6|2130.6|2124.6|2130.1|2124.1|2
1652188250000|2022-05-10 13:10:50|2129.9|2123.9|2130.1|2124.1|2130.1|2124.1|2129.9|2123.9|2
1652188260000|2022-05-10 13:11:00|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|1
1652188270000|2022-05-10 13:11:10|2130.4|2124.4|2129.1|2123.1|2130.4|2124.4|2129.1|2123.1|5
1652188280000|2022-05-10 13:11:20|2128.9|2122.9|2129.6|2123.6|2129.6|2123.6|2128.9|2122.9|2
1652188320000|2022-05-10 13:12:00|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1652188340000|2022-05-10 13:12:20|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|1
1652188400000|2022-05-10 13:13:20|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|1
1652188460000|2022-05-10 13:14:20|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|1
1652188470000|2022-05-10 13:14:30|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|2128.6|2122.6|3
1652188510000|2022-05-10 13:15:10|2128.6|2122.6|2128.9|2122.9|2128.9|2122.9|2128.6|2122.6|2
1652188520000|2022-05-10 13:15:20|2128.1|2122.1|2127.1|2121.1|2128.1|2122.1|2127.1|2121.1|4
1652188530000|2022-05-10 13:15:30|2126.9|2120.9|2128.6|2122.6|2128.6|2122.6|2126.9|2120.9|2
1652188540000|2022-05-10 13:15:40|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|1
1652188560000|2022-05-10 13:16:00|2127.9|2121.9|2127.4|2121.4|2127.9|2121.9|2127.4|2121.4|3
1652188600000|2022-05-10 13:16:40|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|1
1652188610000|2022-05-10 13:16:50|2128.4|2122.4|2128.6|2122.6|2128.6|2122.6|2128.4|2122.4|2
1652188620000|2022-05-10 13:17:00|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|1
1652188630000|2022-05-10 13:17:10|2128.1|2122.1|2126.4|2120.4|2128.1|2122.1|2126.4|2120.4|4
1652188640000|2022-05-10 13:17:20|2126.6|2120.6|2125.1|2119.1|2126.6|2120.6|2125.1|2119.1|5
1652188650000|2022-05-10 13:17:30|2125.4|2119.4|2126.6|2120.6|2126.6|2120.6|2124.9|2118.9|6
1652188660000|2022-05-10 13:17:40|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|1
1652188670000|2022-05-10 13:17:50|2126.6|2120.6|2128.4|2122.4|2128.4|2122.4|2126.6|2120.6|2
1652188700000|2022-05-10 13:18:20|2127.9|2121.9|2128.4|2122.4|2128.4|2122.4|2127.9|2121.9|2
1652188730000|2022-05-10 13:18:50|2127.6|2121.6|2126.9|2120.9|2127.6|2121.6|2126.9|2120.9|3
1652188740000|2022-05-10 13:19:00|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|1
1652188780000|2022-05-10 13:19:40|2126.4|2120.4|2126.6|2120.6|2126.6|2120.6|2126.4|2120.4|2
1652188790000|2022-05-10 13:19:50|2126.4|2120.4|2126.6|2120.6|2126.6|2120.6|2126.4|2120.4|2
1652188800000|2022-05-10 13:20:00|2126.4|2120.4|2126.1|2120.1|2126.6|2120.6|2126.1|2120.1|3
1652188810000|2022-05-10 13:20:10|2125.9|2119.9|2125.1|2119.1|2125.9|2119.9|2125.1|2119.1|4
1652188820000|2022-05-10 13:20:20|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1652188830000|2022-05-10 13:20:30|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1652188840000|2022-05-10 13:20:40|2123.9|2117.9|2123.4|2117.4|2123.9|2117.9|2123.4|2117.4|4
1652188850000|2022-05-10 13:20:50|2123.1|2117.1|2123.4|2117.4|2123.4|2117.4|2122.6|2116.6|6
1652188860000|2022-05-10 13:21:00|2123.1|2117.1|2124.9|2118.9|2124.9|2118.9|2123.1|2117.1|8
1652188870000|2022-05-10 13:21:10|2125.1|2119.1|2124.9|2118.9|2125.1|2119.1|2124.9|2118.9|2
1652188880000|2022-05-10 13:21:20|2125.1|2119.1|2125.4|2119.4|2125.4|2119.4|2125.1|2119.1|2
1652188890000|2022-05-10 13:21:30|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|1
1652188900000|2022-05-10 13:21:40|2126.6|2120.6|2127.1|2121.1|2127.1|2121.1|2126.6|2120.6|2
1652188910000|2022-05-10 13:21:50|2126.9|2120.9|2125.9|2119.9|2126.9|2120.9|2125.4|2119.4|4
1652188930000|2022-05-10 13:22:10|2126.4|2120.4|2127.6|2121.6|2127.6|2121.6|2126.4|2120.4|2
1652188940000|2022-05-10 13:22:20|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1652188960000|2022-05-10 13:22:40|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|1
1652188990000|2022-05-10 13:23:10|2127.4|2121.4|2127.6|2121.6|2127.6|2121.6|2127.4|2121.4|2
1652189000000|2022-05-10 13:23:20|2127.9|2121.9|2127.6|2121.6|2128.1|2122.1|2127.6|2121.6|4
1652189010000|2022-05-10 13:23:30|2127.4|2121.4|2127.6|2121.6|2127.6|2121.6|2127.4|2121.4|2
1652189020000|2022-05-10 13:23:40|2127.9|2121.9|2127.6|2121.6|2127.9|2121.9|2127.6|2121.6|2
1652189030000|2022-05-10 13:23:50|2127.4|2121.4|2127.1|2121.1|2127.4|2121.4|2127.1|2121.1|2
1652189040000|2022-05-10 13:24:00|2127.4|2121.4|2127.6|2121.6|2127.6|2121.6|2127.4|2121.4|2
1652189060000|2022-05-10 13:24:20|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|1
1652189070000|2022-05-10 13:24:30|2127.6|2121.6|2129.1|2123.1|2129.1|2123.1|2127.6|2121.6|2
1652189080000|2022-05-10 13:24:40|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1652189090000|2022-05-10 13:24:50|2129.1|2123.1|2129.4|2123.4|2129.4|2123.4|2128.9|2122.9|3
1652189100000|2022-05-10 13:25:00|2129.6|2123.6|2130.1|2124.1|2130.6|2124.6|2129.6|2123.6|7
1652189110000|2022-05-10 13:25:10|2129.9|2123.9|2130.4|2124.4|2130.4|2124.4|2129.9|2123.9|6
1652189120000|2022-05-10 13:25:20|2130.1|2124.1|2129.4|2123.4|2130.1|2124.1|2129.4|2123.4|3
1652189180000|2022-05-10 13:26:20|2130.1|2124.1|2130.6|2124.6|2130.6|2124.6|2130.1|2124.1|4
1652189190000|2022-05-10 13:26:30|2130.9|2124.9|2130.9|2124.9|2131.4|2125.4|2130.9|2124.9|3
1652189200000|2022-05-10 13:26:40|2131.1|2125.1|2130.9|2124.9|2131.1|2125.1|2130.9|2124.9|2
1652189210000|2022-05-10 13:26:50|2131.1|2125.1|2130.9|2124.9|2131.1|2125.1|2130.9|2124.9|2
1652189220000|2022-05-10 13:27:00|2131.4|2125.4|2130.9|2124.9|2131.4|2125.4|2130.9|2124.9|2
1652189240000|2022-05-10 13:27:20|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|1
1652189250000|2022-05-10 13:27:30|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1652189260000|2022-05-10 13:27:40|2131.1|2125.1|2131.6|2125.6|2131.6|2125.6|2130.9|2124.9|6
1652189270000|2022-05-10 13:27:50|2132.1|2126.1|2132.6|2126.6|2132.6|2126.6|2131.9|2125.9|5
1652189280000|2022-05-10 13:28:00|2132.9|2126.9|2133.9|2127.9|2134.4|2128.4|2132.9|2126.9|3
1652189290000|2022-05-10 13:28:10|2133.6|2127.6|2133.9|2127.9|2134.1|2128.1|2133.6|2127.6|6
1652189300000|2022-05-10 13:28:20|2133.6|2127.6|2133.9|2127.9|2133.9|2127.9|2133.6|2127.6|2
1652189320000|2022-05-10 13:28:40|2134.1|2128.1|2134.1|2128.1|2134.6|2128.6|2134.1|2128.1|3
1652189330000|2022-05-10 13:28:50|2134.4|2128.4|2134.1|2128.1|2134.4|2128.4|2134.1|2128.1|2
1652189340000|2022-05-10 13:29:00|2133.9|2127.9|2134.1|2128.1|2134.1|2128.1|2133.6|2127.6|4
1652189350000|2022-05-10 13:29:10|2134.6|2128.6|2134.1|2128.1|2134.9|2128.9|2134.1|2128.1|5
1652189360000|2022-05-10 13:29:20|2134.4|2128.4|2135.4|2129.4|2136.4|2130.4|2134.4|2128.4|5
1652189370000|2022-05-10 13:29:30|2135.1|2129.1|2136.1|2130.1|2136.6|2130.6|2134.4|2128.4|9
1652189380000|2022-05-10 13:29:40|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1652189390000|2022-05-10 13:29:50|2135.6|2129.6|2135.4|2129.4|2135.6|2129.6|2134.9|2128.9|4
1652189400000|2022-05-10 13:30:00|2135.6|2129.6|2135.4|2129.4|2136.4|2130.4|2134.9|2128.9|9
1652189410000|2022-05-10 13:30:10|2136.1|2130.1|2136.6|2130.6|2136.6|2130.6|2135.4|2129.4|8
1652189420000|2022-05-10 13:30:20|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.1|2132.1|3
1652189450000|2022-05-10 13:30:50|2138.6|2132.6|2140.4|2134.4|2142.8|2136.8|2138.6|2132.6|11
1652189460000|2022-05-10 13:31:00|2140.8|2134.8|2142.8|2136.8|2143.4|2137.4|2140.8|2134.8|5
1652189470000|2022-05-10 13:31:10|2142.6|2136.6|2144|2138|2144.3|2138.3|2142.6|2136.6|4
1652189480000|2022-05-10 13:31:20|2144.6|2138.6|2145.5|2139.5|2149.6|2143.6|2144.6|2138.6|6
1652189490000|2022-05-10 13:31:30|2145.3|2139.3|2146.1|2140.1|2146.1|2140.1|2145|2139|3
1652189500000|2022-05-10 13:31:40|2146|2140|2147.9|2141.9|2148.1|2142.1|2146|2140|4
1652189510000|2022-05-10 13:31:50|2148|2142|2148|2142|2148|2142|2148|2142|1
1652189520000|2022-05-10 13:32:00|2148.3|2142.3|2148.8|2142.8|2149|2143|2147.8|2141.8|4
1652189530000|2022-05-10 13:32:10|2148.9|2142.9|2147.6|2141.6|2148.9|2142.9|2147.6|2141.6|4
1652189550000|2022-05-10 13:32:30|2147.3|2141.3|2147.4|2141.4|2147.4|2141.4|2146.9|2140.9|5
1652189560000|2022-05-10 13:32:40|2148.6|2142.6|2149.1|2143.1|2149.1|2143.1|2148.6|2142.6|2
1652189580000|2022-05-10 13:33:00|2149|2143|2148.8|2142.8|2149|2143|2148.8|2142.8|2
1652189590000|2022-05-10 13:33:10|2150.3|2144.3|2151|2145|2151|2145|2150.3|2144.3|4
1652189600000|2022-05-10 13:33:20|2151.3|2145.3|2150.9|2144.9|2151.3|2145.3|2150.9|2144.9|2
1652189610000|2022-05-10 13:33:30|2150.5|2144.5|2150|2144|2150.8|2144.8|2150|2144|3
1652189620000|2022-05-10 13:33:40|2149.5|2143.5|2149.6|2143.6|2149.9|2143.9|2149.5|2143.5|4
1652189630000|2022-05-10 13:33:50|2150.1|2144.1|2151.6|2145.6|2151.6|2145.6|2150.1|2144.1|2
1652189640000|2022-05-10 13:34:00|2151.8|2145.8|2151.5|2145.5|2151.8|2145.8|2151.5|2145.5|3
1652189650000|2022-05-10 13:34:10|2151.4|2145.4|2152|2146|2152|2146|2150.4|2144.4|8
1652189660000|2022-05-10 13:34:20|2153.8|2147.8|2152.5|2146.5|2153.8|2147.8|2152.5|2146.5|3
1652189670000|2022-05-10 13:34:30|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.3|2146.3|3
1652189680000|2022-05-10 13:34:40|2153.5|2147.5|2151.8|2145.8|2153.5|2147.5|2151|2145|10
1652189690000|2022-05-10 13:34:50|2151.9|2145.9|2151.8|2145.8|2151.9|2145.9|2151.8|2145.8|4
1652189700000|2022-05-10 13:35:00|2152|2146|2151.9|2145.9|2152|2146|2150.1|2144.1|10
1652189710000|2022-05-10 13:35:10|2151.8|2145.8|2151.6|2145.6|2151.8|2145.8|2151.6|2145.6|2
1652189720000|2022-05-10 13:35:20|2151.5|2145.5|2152.9|2146.9|2152.9|2146.9|2151.4|2145.4|3
1652189730000|2022-05-10 13:35:30|2152.6|2146.6|2152.9|2146.9|2152.9|2146.9|2152.6|2146.6|2
1652189770000|2022-05-10 13:36:10|2152.6|2146.6|2151.9|2145.9|2152.6|2146.6|2151.9|2145.9|3
1652189780000|2022-05-10 13:36:20|2151.1|2145.1|2150.9|2144.9|2151.4|2145.4|2150.9|2144.9|4
1652189790000|2022-05-10 13:36:30|2150.4|2144.4|2150.1|2144.1|2150.4|2144.4|2150.1|2144.1|4
1652189800000|2022-05-10 13:36:40|2149.9|2143.9|2149.6|2143.6|2149.9|2143.9|2148.9|2142.9|4
1652189810000|2022-05-10 13:36:50|2149.4|2143.4|2149.6|2143.6|2149.6|2143.6|2149.4|2143.4|4
1652189820000|2022-05-10 13:37:00|2149.9|2143.9|2149.9|2143.9|2150.1|2144.1|2149.9|2143.9|3
1652189830000|2022-05-10 13:37:10|2150.1|2144.1|2150.4|2144.4|2150.4|2144.4|2149.9|2143.9|3
1652189850000|2022-05-10 13:37:30|2150.1|2144.1|2150.4|2144.4|2150.4|2144.4|2150.1|2144.1|2
1652189860000|2022-05-10 13:37:40|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1652189870000|2022-05-10 13:37:50|2150.4|2144.4|2149.9|2143.9|2150.4|2144.4|2149.9|2143.9|2
1652189880000|2022-05-10 13:38:00|2150.6|2144.6|2150.9|2144.9|2150.9|2144.9|2150.6|2144.6|2
1652189900000|2022-05-10 13:38:20|2150.6|2144.6|2150.6|2144.6|2150.9|2144.9|2150.6|2144.6|3
1652189910000|2022-05-10 13:38:30|2150.4|2144.4|2150.1|2144.1|2150.4|2144.4|2149.4|2143.4|7
1652189920000|2022-05-10 13:38:40|2149.9|2143.9|2148.9|2142.9|2150.1|2144.1|2148.9|2142.9|5
1652189930000|2022-05-10 13:38:50|2149.1|2143.1|2148.9|2142.9|2149.1|2143.1|2148.9|2142.9|2
1652189940000|2022-05-10 13:39:00|2147.6|2141.6|2146.1|2140.1|2147.6|2141.6|2146.1|2140.1|7
1652189950000|2022-05-10 13:39:10|2146.4|2140.4|2145.4|2139.4|2146.4|2140.4|2145.4|2139.4|3
1652189960000|2022-05-10 13:39:20|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1652189970000|2022-05-10 13:39:30|2145.4|2139.4|2144.9|2138.9|2145.4|2139.4|2144.9|2138.9|3
1652189980000|2022-05-10 13:39:40|2144.6|2138.6|2144.4|2138.4|2144.9|2138.9|2144.4|2138.4|4
1652189990000|2022-05-10 13:39:50|2144.1|2138.1|2143.6|2137.6|2144.1|2138.1|2143.6|2137.6|3
1652190000000|2022-05-10 13:40:00|2143.1|2137.1|2142.9|2136.9|2143.1|2137.1|2142.9|2136.9|2
1652190010000|2022-05-10 13:40:10|2142.6|2136.6|2142.1|2136.1|2142.6|2136.6|2142.1|2136.1|5
1652190020000|2022-05-10 13:40:20|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1652190030000|2022-05-10 13:40:30|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1652190070000|2022-05-10 13:41:10|2141.4|2135.4|2140.1|2134.1|2141.4|2135.4|2140.1|2134.1|5
1652190080000|2022-05-10 13:41:20|2139.9|2133.9|2141.1|2135.1|2141.6|2135.6|2139.6|2133.6|4
1652190110000|2022-05-10 13:41:50|2140.1|2134.1|2140.1|2134.1|2140.6|2134.6|2140.1|2134.1|3
1652190140000|2022-05-10 13:42:20|2139.9|2133.9|2139.6|2133.6|2139.9|2133.9|2139.6|2133.6|2
1652190190000|2022-05-10 13:43:10|2138.9|2132.9|2137.9|2131.9|2138.9|2132.9|2137.9|2131.9|4
1652190200000|2022-05-10 13:43:20|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1652190210000|2022-05-10 13:43:30|2136.9|2130.9|2136.4|2130.4|2136.9|2130.9|2136.1|2130.1|5
1652190250000|2022-05-10 13:44:10|2136.1|2130.1|2134.4|2128.4|2136.1|2130.1|2134.4|2128.4|7
1652190260000|2022-05-10 13:44:20|2134.1|2128.1|2132.9|2126.9|2134.1|2128.1|2132.9|2126.9|4
1652190270000|2022-05-10 13:44:30|2132.6|2126.6|2131.9|2125.9|2132.6|2126.6|2130.9|2124.9|4
1652190280000|2022-05-10 13:44:40|2132.4|2126.4|2136.5|2130.5|2136.9|2130.9|2132.1|2126.1|6
1652190300000|2022-05-10 13:45:00|2136.3|2130.3|2136.4|2130.4|2136.4|2130.4|2136.1|2130.1|4
1652190310000|2022-05-10 13:45:10|2136.3|2130.3|2135|2129|2136.3|2130.3|2135|2129|4
1652190320000|2022-05-10 13:45:20|2134.9|2128.9|2134.6|2128.6|2134.9|2128.9|2134.6|2128.6|2
1652190330000|2022-05-10 13:45:30|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|2134.1|2128.1|3
1652190340000|2022-05-10 13:45:40|2134.1|2128.1|2133.9|2127.9|2134.1|2128.1|2133.9|2127.9|4
1652190350000|2022-05-10 13:45:50|2133.6|2127.6|2132.9|2126.9|2134.1|2128.1|2132.9|2126.9|5
1652190370000|2022-05-10 13:46:10|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|1
1652190380000|2022-05-10 13:46:20|2132.4|2126.4|2131.9|2125.9|2132.4|2126.4|2131.9|2125.9|3
1652190390000|2022-05-10 13:46:30|2131.4|2125.4|2129.9|2123.9|2131.4|2125.4|2129.9|2123.9|7
1652190400000|2022-05-10 13:46:40|2130.1|2124.1|2129.9|2123.9|2130.1|2124.1|2129.6|2123.6|3
1652190410000|2022-05-10 13:46:50|2128.9|2122.9|2130.4|2124.4|2130.4|2124.4|2128.9|2122.9|4
1652190430000|2022-05-10 13:47:10|2130.1|2124.1|2129.9|2123.9|2130.1|2124.1|2129.9|2123.9|2
1652190440000|2022-05-10 13:47:20|2129.6|2123.6|2129.9|2123.9|2130.4|2124.4|2129.6|2123.6|5
1652190450000|2022-05-10 13:47:30|2129.6|2123.6|2129.4|2123.4|2130.1|2124.1|2128.9|2122.9|5
1652190460000|2022-05-10 13:47:40|2129.6|2123.6|2131.1|2125.1|2131.9|2125.9|2129.4|2123.4|9
1652190470000|2022-05-10 13:47:50|2130.9|2124.9|2129.9|2123.9|2130.9|2124.9|2129.6|2123.6|7
1652190480000|2022-05-10 13:48:00|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1652190490000|2022-05-10 13:48:10|2128.9|2122.9|2130.1|2124.1|2130.1|2124.1|2128.9|2122.9|5
1652190500000|2022-05-10 13:48:20|2129.6|2123.6|2130.1|2124.1|2130.1|2124.1|2129.4|2123.4|8
1652190510000|2022-05-10 13:48:30|2129.9|2123.9|2131.1|2125.1|2131.6|2125.6|2129.9|2123.9|8
1652190520000|2022-05-10 13:48:40|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|1
1652190530000|2022-05-10 13:48:50|2130.9|2124.9|2130.9|2124.9|2131.1|2125.1|2130.6|2124.6|5
1652190540000|2022-05-10 13:49:00|2130.6|2124.6|2130.9|2124.9|2131.1|2125.1|2130.6|2124.6|3
1652190560000|2022-05-10 13:49:20|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1652190580000|2022-05-10 13:49:40|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1652190590000|2022-05-10 13:49:50|2130.1|2124.1|2129.4|2123.4|2130.1|2124.1|2129.1|2123.1|10
1652190600000|2022-05-10 13:50:00|2129.1|2123.1|2128.6|2122.6|2129.1|2123.1|2127.6|2121.6|18
1652190610000|2022-05-10 13:50:10|2128.1|2122.1|2128.9|2122.9|2128.9|2122.9|2128.1|2122.1|7
1652190620000|2022-05-10 13:50:20|2129.1|2123.1|2127.1|2121.1|2129.1|2123.1|2127.1|2121.1|10
1652190630000|2022-05-10 13:50:30|2127.4|2121.4|2128.6|2122.6|2128.6|2122.6|2127.1|2121.1|13
1652190640000|2022-05-10 13:50:40|2128.1|2122.1|2128.9|2122.9|2128.9|2122.9|2128.1|2122.1|6
1652190650000|2022-05-10 13:50:50|2128.4|2122.4|2128.1|2122.1|2128.6|2122.6|2128.1|2122.1|8
1652190660000|2022-05-10 13:51:00|2127.9|2121.9|2127.6|2121.6|2127.9|2121.9|2127.6|2121.6|2
1652190680000|2022-05-10 13:51:20|2127.4|2121.4|2126.6|2120.6|2127.4|2121.4|2126.6|2120.6|2
1652190710000|2022-05-10 13:51:50|2126.4|2120.4|2125.9|2119.9|2126.4|2120.4|2125.9|2119.9|2
1652190720000|2022-05-10 13:52:00|2125.4|2119.4|2125.1|2119.1|2125.6|2119.6|2125.1|2119.1|3
1652190760000|2022-05-10 13:52:40|2124.6|2118.6|2124.1|2118.1|2124.6|2118.6|2123.9|2117.9|5
1652190770000|2022-05-10 13:52:50|2124.4|2118.4|2123.1|2117.1|2124.4|2118.4|2123.1|2117.1|5
1652190780000|2022-05-10 13:53:00|2123.4|2117.4|2124.6|2118.6|2124.6|2118.6|2123.4|2117.4|2
1652190790000|2022-05-10 13:53:10|2124.4|2118.4|2124.1|2118.1|2124.4|2118.4|2124.1|2118.1|2
1652190800000|2022-05-10 13:53:20|2124.4|2118.4|2124.4|2118.4|2124.6|2118.6|2124.4|2118.4|3
1652190810000|2022-05-10 13:53:30|2124.6|2118.6|2125.6|2119.6|2125.6|2119.6|2124.6|2118.6|3
1652190820000|2022-05-10 13:53:40|2125.4|2119.4|2125.9|2119.9|2125.9|2119.9|2125.4|2119.4|5
1652190830000|2022-05-10 13:53:50|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|1
1652190840000|2022-05-10 13:54:00|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|1
1652190850000|2022-05-10 13:54:10|2126.6|2120.6|2125.6|2119.6|2126.9|2120.9|2125.6|2119.6|3
1652190860000|2022-05-10 13:54:20|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1652190870000|2022-05-10 13:54:30|2126.4|2120.4|2126.4|2120.4|2126.6|2120.6|2125.9|2119.9|8
1652190880000|2022-05-10 13:54:40|2125.9|2119.9|2128.4|2122.4|2128.9|2122.9|2125.9|2119.9|12
1652190890000|2022-05-10 13:54:50|2127.9|2121.9|2128.9|2122.9|2128.9|2122.9|2127.9|2121.9|10
1652190900000|2022-05-10 13:55:00|2128.6|2122.6|2128.4|2122.4|2128.6|2122.6|2127.6|2121.6|8
1652190910000|2022-05-10 13:55:10|2128.1|2122.1|2127.6|2121.6|2128.4|2122.4|2127.6|2121.6|6
1652190930000|2022-05-10 13:55:30|2127.9|2121.9|2127.6|2121.6|2127.9|2121.9|2127.6|2121.6|2
1652190950000|2022-05-10 13:55:50|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|1
1652190960000|2022-05-10 13:56:00|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|1
1652190970000|2022-05-10 13:56:10|2127.4|2121.4|2127.6|2121.6|2127.6|2121.6|2127.4|2121.4|2
1652190980000|2022-05-10 13:56:20|2127.9|2121.9|2127.6|2121.6|2127.9|2121.9|2127.6|2121.6|2
1652190990000|2022-05-10 13:56:30|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1652191000000|2022-05-10 13:56:40|2127.6|2121.6|2127.9|2121.9|2127.9|2121.9|2127.6|2121.6|2
1652191010000|2022-05-10 13:56:50|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|1
1652191060000|2022-05-10 13:57:40|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1652191070000|2022-05-10 13:57:50|2128.4|2122.4|2129.4|2123.4|2129.4|2123.4|2128.4|2122.4|3
1652191080000|2022-05-10 13:58:00|2129.1|2123.1|2128.9|2122.9|2129.1|2123.1|2128.9|2122.9|2
1652191120000|2022-05-10 13:58:40|2129.1|2123.1|2128.9|2122.9|2129.1|2123.1|2128.9|2122.9|2
1652191140000|2022-05-10 13:59:00|2126.9|2120.9|2128.4|2122.4|2128.6|2122.6|2126.9|2120.9|4
1652191150000|2022-05-10 13:59:10|2127.9|2121.9|2124.5|2118.5|2127.9|2121.9|2123.5|2117.5|6
1652191160000|2022-05-10 13:59:20|2123.8|2117.8|2122.5|2116.5|2123.8|2117.8|2122.5|2116.5|4
1652191170000|2022-05-10 13:59:30|2122|2116|2122|2116|2122.1|2116.1|2121.9|2115.9|4
1652191180000|2022-05-10 13:59:40|2121.9|2115.9|2122.9|2116.9|2122.9|2116.9|2121.9|2115.9|3
1652191190000|2022-05-10 13:59:50|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|1
1652191200000|2022-05-10 14:00:00|2122.9|2116.9|2123.4|2117.4|2123.4|2117.4|2122.9|2116.9|3
1652191210000|2022-05-10 14:00:10|2123.6|2117.6|2123.6|2117.6|2123.9|2117.9|2123.4|2117.4|4
1652191220000|2022-05-10 14:00:20|2123.4|2117.4|2122.9|2116.9|2123.4|2117.4|2122.9|2116.9|3
1652191240000|2022-05-10 14:00:40|2122.6|2116.6|2122.6|2116.6|2122.9|2116.9|2122.6|2116.6|3
1652191250000|2022-05-10 14:00:50|2122.4|2116.4|2121.4|2115.4|2122.4|2116.4|2120.6|2114.6|6
1652191260000|2022-05-10 14:01:00|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|1
1652191270000|2022-05-10 14:01:10|2121.9|2115.9|2121.6|2115.6|2121.9|2115.9|2121.6|2115.6|2
1652191280000|2022-05-10 14:01:20|2121.9|2115.9|2121.9|2115.9|2122.1|2116.1|2121.9|2115.9|3
1652191290000|2022-05-10 14:01:30|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2121.9|2115.9|5
1652191300000|2022-05-10 14:01:40|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1652191310000|2022-05-10 14:01:50|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|1
1652191320000|2022-05-10 14:02:00|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1652191330000|2022-05-10 14:02:10|2122.6|2116.6|2121.6|2115.6|2123.1|2117.1|2121.6|2115.6|3
1652191340000|2022-05-10 14:02:20|2121.4|2115.4|2121.4|2115.4|2121.6|2115.6|2121.4|2115.4|3
1652191350000|2022-05-10 14:02:30|2121.6|2115.6|2121.9|2115.9|2121.9|2115.9|2121.4|2115.4|3
1652191360000|2022-05-10 14:02:40|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1652191370000|2022-05-10 14:02:50|2121.4|2115.4|2121.9|2115.9|2121.9|2115.9|2121.4|2115.4|4
1652191390000|2022-05-10 14:03:10|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|1
1652191400000|2022-05-10 14:03:20|2121.1|2115.1|2121.9|2115.9|2121.9|2115.9|2121.1|2115.1|2
1652191410000|2022-05-10 14:03:30|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1652191420000|2022-05-10 14:03:40|2121.4|2115.4|2121.9|2115.9|2121.9|2115.9|2121.4|2115.4|2
1652191430000|2022-05-10 14:03:50|2121.6|2115.6|2121.9|2115.9|2121.9|2115.9|2121.6|2115.6|2
1652191440000|2022-05-10 14:04:00|2121.4|2115.4|2122.4|2116.4|2122.4|2116.4|2121.4|2115.4|3
1652191450000|2022-05-10 14:04:10|2122.6|2116.6|2122.1|2116.1|2122.6|2116.6|2122.1|2116.1|2
1652191460000|2022-05-10 14:04:20|2122.4|2116.4|2122.1|2116.1|2122.4|2116.4|2122.1|2116.1|2
1652191470000|2022-05-10 14:04:30|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1652191480000|2022-05-10 14:04:40|2122.4|2116.4|2120.9|2114.9|2122.4|2116.4|2120.9|2114.9|4
1652191490000|2022-05-10 14:04:50|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.4|2114.4|3
1652191500000|2022-05-10 14:05:00|2120.4|2114.4|2120.1|2114.1|2120.4|2114.4|2118.9|2112.9|7
1652191510000|2022-05-10 14:05:10|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|1
1652191520000|2022-05-10 14:05:20|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1652191530000|2022-05-10 14:05:30|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|1
1652191550000|2022-05-10 14:05:50|2119.6|2113.6|2119.4|2113.4|2119.6|2113.6|2119.1|2113.1|4
1652191610000|2022-05-10 14:06:50|2120.1|2114.1|2120.4|2114.4|2120.6|2114.6|2120.1|2114.1|3
1652191620000|2022-05-10 14:07:00|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.6|2113.6|3
1652191630000|2022-05-10 14:07:10|2120.6|2114.6|2119.9|2113.9|2120.6|2114.6|2119.9|2113.9|3
1652191640000|2022-05-10 14:07:20|2120.4|2114.4|2119.9|2113.9|2120.4|2114.4|2119.9|2113.9|3
1652191650000|2022-05-10 14:07:30|2120.4|2114.4|2121.1|2115.1|2121.1|2115.1|2120.4|2114.4|4
1652191660000|2022-05-10 14:07:40|2121.4|2115.4|2122.9|2116.9|2123.1|2117.1|2121.4|2115.4|7
1652191670000|2022-05-10 14:07:50|2123.6|2117.6|2123.4|2117.4|2123.6|2117.6|2123.1|2117.1|3
1652191680000|2022-05-10 14:08:00|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1652191690000|2022-05-10 14:08:10|2123.4|2117.4|2121.6|2115.6|2123.4|2117.4|2121.6|2115.6|5
1652191700000|2022-05-10 14:08:20|2121.9|2115.9|2121.6|2115.6|2121.9|2115.9|2121.6|2115.6|2
1652191750000|2022-05-10 14:09:10|2121.9|2115.9|2121.1|2115.1|2121.9|2115.9|2121.1|2115.1|3
1652191770000|2022-05-10 14:09:30|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|1
1652191780000|2022-05-10 14:09:40|2120.6|2114.6|2120.9|2114.9|2120.9|2114.9|2120.6|2114.6|4
1652191800000|2022-05-10 14:10:00|2120.4|2114.4|2119.6|2113.6|2120.4|2114.4|2119.6|2113.6|4
1652191810000|2022-05-10 14:10:10|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|1
1652191820000|2022-05-10 14:10:20|2119.1|2113.1|2119.4|2113.4|2119.4|2113.4|2119.1|2113.1|2
1652191830000|2022-05-10 14:10:30|2119.1|2113.1|2118.9|2112.9|2119.1|2113.1|2118.9|2112.9|4
1652191850000|2022-05-10 14:10:50|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|1
1652191860000|2022-05-10 14:11:00|2118.9|2112.9|2120.1|2114.1|2120.1|2114.1|2118.9|2112.9|3
1652191870000|2022-05-10 14:11:10|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1652191900000|2022-05-10 14:11:40|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|1
1652191960000|2022-05-10 14:12:40|2120.4|2114.4|2119.1|2113.1|2120.4|2114.4|2119.1|2113.1|3
1652191990000|2022-05-10 14:13:10|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1652192040000|2022-05-10 14:14:00|2118.6|2112.6|2120.1|2114.1|2120.1|2114.1|2118.6|2112.6|5
1652192080000|2022-05-10 14:14:40|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1652192090000|2022-05-10 14:14:50|2119.9|2113.9|2119.4|2113.4|2119.9|2113.9|2119.4|2113.4|2
1652192100000|2022-05-10 14:15:00|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1652192110000|2022-05-10 14:15:10|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1652192130000|2022-05-10 14:15:30|2119.1|2113.1|2119.4|2113.4|2119.4|2113.4|2119.1|2113.1|2
1652192150000|2022-05-10 14:15:50|2119.1|2113.1|2118.9|2112.9|2119.1|2113.1|2118.9|2112.9|2
1652192160000|2022-05-10 14:16:00|2118.6|2112.6|2118.9|2112.9|2118.9|2112.9|2118.6|2112.6|2
1652192200000|2022-05-10 14:16:40|2118.6|2112.6|2119.6|2113.6|2119.6|2113.6|2118.1|2112.1|6
1652192230000|2022-05-10 14:17:10|2119.9|2113.9|2120.6|2114.6|2120.6|2114.6|2119.9|2113.9|3
1652192250000|2022-05-10 14:17:30|2121.6|2115.6|2120.6|2114.6|2121.6|2115.6|2120.6|2114.6|2
1652192260000|2022-05-10 14:17:40|2120.9|2114.9|2120.9|2114.9|2121.6|2115.6|2120.9|2114.9|3
1652192270000|2022-05-10 14:17:50|2121.6|2115.6|2120.9|2114.9|2121.6|2115.6|2120.9|2114.9|2
1652192280000|2022-05-10 14:18:00|2120.6|2114.6|2120.1|2114.1|2120.6|2114.6|2120.1|2114.1|2
1652192290000|2022-05-10 14:18:10|2119.9|2113.9|2121.9|2115.9|2121.9|2115.9|2119.9|2113.9|4
1652192300000|2022-05-10 14:18:20|2122.1|2116.1|2121.6|2115.6|2122.9|2116.9|2121.1|2115.1|8
1652192360000|2022-05-10 14:19:20|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1652192370000|2022-05-10 14:19:30|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1652192380000|2022-05-10 14:19:40|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|1
1652192390000|2022-05-10 14:19:50|2120.9|2114.9|2121.4|2115.4|2121.4|2115.4|2120.9|2114.9|2
1652192400000|2022-05-10 14:20:00|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|1
1652192410000|2022-05-10 14:20:10|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|1
1652192440000|2022-05-10 14:20:40|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|1
1652192460000|2022-05-10 14:21:00|2121.4|2115.4|2121.9|2115.9|2121.9|2115.9|2121.4|2115.4|2
1652192470000|2022-05-10 14:21:10|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|1
1652192500000|2022-05-10 14:21:40|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1652192690000|2022-05-10 14:24:50|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|1
1652192710000|2022-05-10 14:25:10|2121.1|2115.1|2119.9|2113.9|2121.1|2115.1|2119.9|2113.9|4
1652192720000|2022-05-10 14:25:20|2119.6|2113.6|2119.4|2113.4|2119.9|2113.9|2119.4|2113.4|3
1652192730000|2022-05-10 14:25:30|2119.1|2113.1|2118.4|2112.4|2119.1|2113.1|2118.4|2112.4|2
1652192740000|2022-05-10 14:25:40|2118.1|2112.1|2120.4|2114.4|2120.4|2114.4|2118.1|2112.1|7
1652192750000|2022-05-10 14:25:50|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1652192760000|2022-05-10 14:26:00|2120.4|2114.4|2121.6|2115.6|2121.6|2115.6|2120.4|2114.4|2
1652192780000|2022-05-10 14:26:20|2122.6|2116.6|2122.4|2116.4|2122.6|2116.6|2122.4|2116.4|2
1652192790000|2022-05-10 14:26:30|2122.6|2116.6|2122.4|2116.4|2122.6|2116.6|2122.4|2116.4|4
1652192820000|2022-05-10 14:27:00|2122.6|2116.6|2122.4|2116.4|2122.6|2116.6|2122.4|2116.4|2
1652192830000|2022-05-10 14:27:10|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1652192870000|2022-05-10 14:27:50|2121.9|2115.9|2121.6|2115.6|2121.9|2115.9|2121.6|2115.6|2
1652192880000|2022-05-10 14:28:00|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1652192890000|2022-05-10 14:28:10|2122.1|2116.1|2122.9|2116.9|2123.1|2117.1|2122.1|2116.1|5
1652192900000|2022-05-10 14:28:20|2123.1|2117.1|2123.4|2117.4|2123.4|2117.4|2123.1|2117.1|2
1652192930000|2022-05-10 14:28:50|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|1
1652192940000|2022-05-10 14:29:00|2123.4|2117.4|2122.1|2116.1|2123.4|2117.4|2122.1|2116.1|2
1652192950000|2022-05-10 14:29:10|2122.4|2116.4|2123.4|2117.4|2123.4|2117.4|2122.4|2116.4|3
1652192970000|2022-05-10 14:29:30|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1652192980000|2022-05-10 14:29:40|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1652192990000|2022-05-10 14:29:50|2124.1|2118.1|2123.9|2117.9|2124.1|2118.1|2123.6|2117.6|4
1652193000000|2022-05-10 14:30:00|2124.1|2118.1|2123.1|2117.1|2124.4|2118.4|2122.4|2116.4|5
1652193010000|2022-05-10 14:30:10|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.1|2117.1|3
1652193030000|2022-05-10 14:30:30|2123.6|2117.6|2125.1|2119.1|2125.1|2119.1|2123.6|2117.6|3
1652193070000|2022-05-10 14:31:10|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|2124.9|2118.9|4
1652193080000|2022-05-10 14:31:20|2125.1|2119.1|2125.1|2119.1|2125.4|2119.4|2125.1|2119.1|3
1652193110000|2022-05-10 14:31:50|2125.4|2119.4|2125.9|2119.9|2126.1|2120.1|2125.4|2119.4|6
1652193160000|2022-05-10 14:32:40|2126.4|2120.4|2127.6|2121.6|2127.9|2121.9|2125.9|2119.9|5
1652193180000|2022-05-10 14:33:00|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1652193200000|2022-05-10 14:33:20|2128.1|2122.1|2127.9|2121.9|2128.1|2122.1|2127.9|2121.9|2
1652193210000|2022-05-10 14:33:30|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|1
1652193220000|2022-05-10 14:33:40|2126.9|2120.9|2126.1|2120.1|2126.9|2120.9|2125.9|2119.9|4
1652193230000|2022-05-10 14:33:50|2125.4|2119.4|2124.9|2118.9|2125.4|2119.4|2124.6|2118.6|7
1652193240000|2022-05-10 14:34:00|2124.4|2118.4|2125.9|2119.9|2126.1|2120.1|2124.4|2118.4|4
1652193250000|2022-05-10 14:34:10|2126.1|2120.1|2127.1|2121.1|2127.1|2121.1|2126.1|2120.1|4
1652193260000|2022-05-10 14:34:20|2127.4|2121.4|2127.6|2121.6|2127.6|2121.6|2127.4|2121.4|2
1652193270000|2022-05-10 14:34:30|2127.4|2121.4|2127.6|2121.6|2127.6|2121.6|2127.4|2121.4|2
1652193320000|2022-05-10 14:35:20|2127.4|2121.4|2127.6|2121.6|2127.6|2121.6|2127.4|2121.4|2
1652193340000|2022-05-10 14:35:40|2127.9|2121.9|2128.1|2122.1|2128.1|2122.1|2127.9|2121.9|2
1652193380000|2022-05-10 14:36:20|2127.9|2121.9|2127.1|2121.1|2127.9|2121.9|2127.1|2121.1|2
1652193400000|2022-05-10 14:36:40|2126.9|2120.9|2125.6|2119.6|2126.9|2120.9|2125.6|2119.6|4
1652193420000|2022-05-10 14:37:00|2125.9|2119.9|2126.1|2120.1|2126.1|2120.1|2125.9|2119.9|2
1652193430000|2022-05-10 14:37:10|2126.4|2120.4|2128.4|2122.4|2128.4|2122.4|2126.4|2120.4|4
1652193440000|2022-05-10 14:37:20|2128.9|2122.9|2128.1|2122.1|2128.9|2122.9|2128.1|2122.1|2
1652193450000|2022-05-10 14:37:30|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|1
1652193460000|2022-05-10 14:37:40|2127.4|2121.4|2127.6|2121.6|2127.6|2121.6|2127.4|2121.4|2
1652193470000|2022-05-10 14:37:50|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|1
1652193480000|2022-05-10 14:38:00|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|1
1652193490000|2022-05-10 14:38:10|2127.4|2121.4|2127.6|2121.6|2127.6|2121.6|2127.4|2121.4|2
1652193500000|2022-05-10 14:38:20|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1652193520000|2022-05-10 14:38:40|2126.9|2120.9|2126.4|2120.4|2126.9|2120.9|2126.4|2120.4|2
1652193540000|2022-05-10 14:39:00|2126.1|2120.1|2126.4|2120.4|2126.4|2120.4|2126.1|2120.1|2
1652193560000|2022-05-10 14:39:20|2126.6|2120.6|2127.4|2121.4|2127.6|2121.6|2126.6|2120.6|3
1652193570000|2022-05-10 14:39:30|2127.1|2121.1|2126.9|2120.9|2127.1|2121.1|2126.9|2120.9|2
1652193600000|2022-05-10 14:40:00|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|1
1652193610000|2022-05-10 14:40:10|2126.4|2120.4|2125.4|2119.4|2126.4|2120.4|2125.4|2119.4|2
1652193620000|2022-05-10 14:40:20|2125.1|2119.1|2124.4|2118.4|2125.1|2119.1|2124.4|2118.4|4
1652193630000|2022-05-10 14:40:30|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|1
1652193670000|2022-05-10 14:41:10|2124.4|2118.4|2124.1|2118.1|2124.4|2118.4|2124.1|2118.1|2
1652193680000|2022-05-10 14:41:20|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1652193710000|2022-05-10 14:41:50|2124.6|2118.6|2126.1|2120.1|2126.1|2120.1|2124.6|2118.6|2
1652193720000|2022-05-10 14:42:00|2126.4|2120.4|2126.6|2120.6|2127.4|2121.4|2126.4|2120.4|4
1652193730000|2022-05-10 14:42:10|2126.9|2120.9|2127.4|2121.4|2127.6|2121.6|2126.9|2120.9|4
1652193740000|2022-05-10 14:42:20|2126.6|2120.6|2125.6|2119.6|2126.6|2120.6|2125.6|2119.6|2
1652193760000|2022-05-10 14:42:40|2125.9|2119.9|2126.4|2120.4|2126.4|2120.4|2125.9|2119.9|3
1652193780000|2022-05-10 14:43:00|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|1
1652193840000|2022-05-10 14:44:00|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|1
1652193850000|2022-05-10 14:44:10|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|1
1652193870000|2022-05-10 14:44:30|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|1
1652193880000|2022-05-10 14:44:40|2128.1|2122.1|2128.1|2122.1|2128.4|2122.4|2128.1|2122.1|3
1652193910000|2022-05-10 14:45:10|2127.6|2121.6|2127.1|2121.1|2127.6|2121.6|2126.9|2120.9|4
1652193920000|2022-05-10 14:45:20|2126.9|2120.9|2126.1|2120.1|2126.9|2120.9|2126.1|2120.1|4
1652193940000|2022-05-10 14:45:40|2125.9|2119.9|2126.1|2120.1|2126.1|2120.1|2125.6|2119.6|4
1652193950000|2022-05-10 14:45:50|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|1
1652193960000|2022-05-10 14:46:00|2125.6|2119.6|2125.9|2119.9|2125.9|2119.9|2125.6|2119.6|2
1652193990000|2022-05-10 14:46:30|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|1
1652194000000|2022-05-10 14:46:40|2125.4|2119.4|2125.6|2119.6|2125.9|2119.9|2125.4|2119.4|4
1652194020000|2022-05-10 14:47:00|2125.4|2119.4|2125.1|2119.1|2125.4|2119.4|2125.1|2119.1|2
1652194030000|2022-05-10 14:47:10|2124.9|2118.9|2124.1|2118.1|2124.9|2118.9|2124.1|2118.1|6
1652194040000|2022-05-10 14:47:20|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1652194130000|2022-05-10 14:48:50|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1652194140000|2022-05-10 14:49:00|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2122.9|2116.9|3
1652194220000|2022-05-10 14:50:20|2123.6|2117.6|2124.9|2118.9|2124.9|2118.9|2123.6|2117.6|4
1652194230000|2022-05-10 14:50:30|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1652194240000|2022-05-10 14:50:40|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.1|2118.1|3
1652194250000|2022-05-10 14:50:50|2124.6|2118.6|2126.4|2120.4|2126.6|2120.6|2124.6|2118.6|3
1652194260000|2022-05-10 14:51:00|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|1
1652194270000|2022-05-10 14:51:10|2126.4|2120.4|2124.9|2118.9|2126.4|2120.4|2124.9|2118.9|3
1652194280000|2022-05-10 14:51:20|2122.3|2116.3|2121.1|2115.1|2122.3|2116.3|2121.1|2115.1|3
1652194300000|2022-05-10 14:51:40|2120.9|2114.9|2120.4|2114.4|2120.9|2114.9|2120.4|2114.4|2
1652194320000|2022-05-10 14:52:00|2120|2114|2119.4|2113.4|2120|2114|2119.4|2113.4|3
1652194330000|2022-05-10 14:52:10|2119.6|2113.6|2120.1|2114.1|2120.6|2114.6|2119.6|2113.6|3
1652194340000|2022-05-10 14:52:20|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2120.4|2114.4|2
1652194370000|2022-05-10 14:52:50|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1652194380000|2022-05-10 14:53:00|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1652194390000|2022-05-10 14:53:10|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.6|2113.6|2
1652194410000|2022-05-10 14:53:30|2119.4|2113.4|2120.4|2114.4|2120.4|2114.4|2119.4|2113.4|3
1652194440000|2022-05-10 14:54:00|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|1
1652194450000|2022-05-10 14:54:10|2120.9|2114.9|2120.6|2114.6|2120.9|2114.9|2119.9|2113.9|6
1652194470000|2022-05-10 14:54:30|2121.6|2115.6|2121.9|2115.9|2121.9|2115.9|2121.6|2115.6|2
1652194490000|2022-05-10 14:54:50|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|1
1652194520000|2022-05-10 14:55:20|2121.9|2115.9|2121.4|2115.4|2121.9|2115.9|2121.4|2115.4|2
1652194540000|2022-05-10 14:55:40|2121.6|2115.6|2120.1|2114.1|2122.6|2116.6|2120.1|2114.1|4
1652194550000|2022-05-10 14:55:50|2120.9|2114.9|2121.1|2115.1|2121.1|2115.1|2120.9|2114.9|6
1652194560000|2022-05-10 14:56:00|2120.9|2114.9|2121.1|2115.1|2121.1|2115.1|2120.9|2114.9|2
1652194570000|2022-05-10 14:56:10|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|1
1652194580000|2022-05-10 14:56:20|2121.6|2115.6|2122.6|2116.6|2122.6|2116.6|2121.4|2115.4|7
1652194590000|2022-05-10 14:56:30|2122.9|2116.9|2123.1|2117.1|2123.1|2117.1|2122.6|2116.6|7
1652194600000|2022-05-10 14:56:40|2122.9|2116.9|2122.6|2116.6|2122.9|2116.9|2122.4|2116.4|3
1652194610000|2022-05-10 14:56:50|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|1
1652194620000|2022-05-10 14:57:00|2122.1|2116.1|2122.4|2116.4|2122.4|2116.4|2122.1|2116.1|2
1652194650000|2022-05-10 14:57:30|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|1
1652194670000|2022-05-10 14:57:50|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1652194720000|2022-05-10 14:58:40|2121.4|2115.4|2122.4|2116.4|2122.4|2116.4|2121.4|2115.4|4
1652194740000|2022-05-10 14:59:00|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|1
1652194780000|2022-05-10 14:59:40|2122.4|2116.4|2123.1|2117.1|2123.4|2117.4|2122.4|2116.4|5
1652194790000|2022-05-10 14:59:50|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1652194800000|2022-05-10 15:00:00|2122.6|2116.6|2122.1|2116.1|2122.6|2116.6|2122.1|2116.1|2
1652194810000|2022-05-10 15:00:10|2122.4|2116.4|2122.9|2116.9|2122.9|2116.9|2122.4|2116.4|3
1652194820000|2022-05-10 15:00:20|2122.6|2116.6|2122.1|2116.1|2122.6|2116.6|2122.1|2116.1|3
1652194840000|2022-05-10 15:00:40|2120.6|2114.6|2120.4|2114.4|2120.9|2114.9|2120.4|2114.4|4
1652194850000|2022-05-10 15:00:50|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.6|2113.6|2
1652194860000|2022-05-10 15:01:00|2119.9|2113.9|2119.1|2113.1|2119.9|2113.9|2119.1|2113.1|4
1652194870000|2022-05-10 15:01:10|2118.6|2112.6|2117.1|2111.1|2118.6|2112.6|2117.1|2111.1|5
1652194880000|2022-05-10 15:01:20|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1652194890000|2022-05-10 15:01:30|2117.1|2111.1|2118.6|2112.6|2118.6|2112.6|2117.1|2111.1|3
1652194900000|2022-05-10 15:01:40|2117.6|2111.6|2117.9|2111.9|2117.9|2111.9|2117.6|2111.6|2
1652194920000|2022-05-10 15:02:00|2117.6|2111.6|2117.4|2111.4|2117.6|2111.6|2117.4|2111.4|2
1652194930000|2022-05-10 15:02:10|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|1
1652194940000|2022-05-10 15:02:20|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1652194960000|2022-05-10 15:02:40|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|1
1652194970000|2022-05-10 15:02:50|2117.4|2111.4|2117.6|2111.6|2118.1|2112.1|2117.4|2111.4|4
1652194990000|2022-05-10 15:03:10|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|1
1652195010000|2022-05-10 15:03:30|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|1
1652195040000|2022-05-10 15:04:00|2117.4|2111.4|2117.1|2111.1|2117.4|2111.4|2116.4|2110.4|4
1652195070000|2022-05-10 15:04:30|2118.4|2112.4|2118.9|2112.9|2118.9|2112.9|2118.4|2112.4|3
1652195100000|2022-05-10 15:05:00|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2118.9|2112.9|3
1652195110000|2022-05-10 15:05:10|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1652195120000|2022-05-10 15:05:20|2118.6|2112.6|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|2
1652195130000|2022-05-10 15:05:30|2118.6|2112.6|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|2
1652195150000|2022-05-10 15:05:50|2118.6|2112.6|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|2
1652195160000|2022-05-10 15:06:00|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|1
1652195180000|2022-05-10 15:06:20|2118.9|2112.9|2119.6|2113.6|2119.6|2113.6|2118.9|2112.9|2
1652195190000|2022-05-10 15:06:30|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.6|2113.6|2
1652195210000|2022-05-10 15:06:50|2119.4|2113.4|2119.1|2113.1|2119.4|2113.4|2119.1|2113.1|4
1652195220000|2022-05-10 15:07:00|2120.1|2114.1|2118.9|2112.9|2120.6|2114.6|2118.9|2112.9|3
1652195240000|2022-05-10 15:07:20|2119.1|2113.1|2119.4|2113.4|2119.4|2113.4|2119.1|2113.1|2
1652195250000|2022-05-10 15:07:30|2118.4|2112.4|2118.6|2112.6|2119.1|2113.1|2118.4|2112.4|3
1652195260000|2022-05-10 15:07:40|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|1
1652195300000|2022-05-10 15:08:20|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|1
1652195310000|2022-05-10 15:08:30|2118.4|2112.4|2118.9|2112.9|2118.9|2112.9|2118.4|2112.4|2
1652195320000|2022-05-10 15:08:40|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1652195340000|2022-05-10 15:09:00|2118.6|2112.6|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|2
1652195350000|2022-05-10 15:09:10|2118.6|2112.6|2118.9|2112.9|2118.9|2112.9|2118.6|2112.6|2
1652195370000|2022-05-10 15:09:30|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|1
1652195400000|2022-05-10 15:10:00|2118.6|2112.6|2118.9|2112.9|2118.9|2112.9|2118.6|2112.6|2
1652195410000|2022-05-10 15:10:10|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|1
1652195440000|2022-05-10 15:10:40|2119.6|2113.6|2119.9|2113.9|2119.9|2113.9|2119.6|2113.6|2
1652195450000|2022-05-10 15:10:50|2120.1|2114.1|2121.6|2115.6|2121.6|2115.6|2120.1|2114.1|3
1652195470000|2022-05-10 15:11:10|2121.1|2115.1|2120.1|2114.1|2121.1|2115.1|2119.9|2113.9|4
1652195480000|2022-05-10 15:11:20|2119.9|2113.9|2119.4|2113.4|2119.9|2113.9|2119.4|2113.4|3
1652195490000|2022-05-10 15:11:30|2119.1|2113.1|2118.4|2112.4|2119.1|2113.1|2118.4|2112.4|5
1652195500000|2022-05-10 15:11:40|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|1
1652195510000|2022-05-10 15:11:50|2117.9|2111.9|2117.4|2111.4|2117.9|2111.9|2117.4|2111.4|3
1652195520000|2022-05-10 15:12:00|2117.6|2111.6|2118.1|2112.1|2118.1|2112.1|2117.6|2111.6|3
1652195530000|2022-05-10 15:12:10|2118.4|2112.4|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|3
1652195540000|2022-05-10 15:12:20|2118.1|2112.1|2117.1|2111.1|2118.1|2112.1|2116.9|2110.9|4
1652195550000|2022-05-10 15:12:30|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1652195560000|2022-05-10 15:12:40|2117.1|2111.1|2117.9|2111.9|2118.1|2112.1|2117.1|2111.1|3
1652195590000|2022-05-10 15:13:10|2118.6|2112.6|2119.1|2113.1|2120.6|2114.6|2118.6|2112.6|6
1652195600000|2022-05-10 15:13:20|2118.9|2112.9|2118.6|2112.6|2118.9|2112.9|2118.6|2112.6|2
1652195620000|2022-05-10 15:13:40|2118.4|2112.4|2118.9|2112.9|2118.9|2112.9|2118.4|2112.4|3
1652195630000|2022-05-10 15:13:50|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|1
1652195650000|2022-05-10 15:14:10|2118.4|2112.4|2118.1|2112.1|2118.4|2112.4|2118.1|2112.1|2
1652195670000|2022-05-10 15:14:30|2117.6|2111.6|2117.1|2111.1|2117.6|2111.6|2117.1|2111.1|2
1652195690000|2022-05-10 15:14:50|2116.9|2110.9|2117.1|2111.1|2117.1|2111.1|2116.9|2110.9|2
1652195700000|2022-05-10 15:15:00|2117.4|2111.4|2116.1|2110.1|2117.9|2111.9|2115.9|2109.9|6
1652195710000|2022-05-10 15:15:10|2115.9|2109.9|2117.1|2111.1|2117.1|2111.1|2115.9|2109.9|7
1652195720000|2022-05-10 15:15:20|2117.4|2111.4|2118.1|2112.1|2118.1|2112.1|2117.1|2111.1|4
1652195730000|2022-05-10 15:15:30|2118.6|2112.6|2115.1|2109.1|2119.9|2113.9|2115.1|2109.1|11
1652195740000|2022-05-10 15:15:40|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1652195750000|2022-05-10 15:15:50|2115.1|2109.1|2116.4|2110.4|2116.4|2110.4|2115.1|2109.1|3
1652195760000|2022-05-10 15:16:00|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1652195770000|2022-05-10 15:16:10|2116.4|2110.4|2116.9|2110.9|2116.9|2110.9|2116.4|2110.4|3
1652195780000|2022-05-10 15:16:20|2116.6|2110.6|2115.1|2109.1|2116.6|2110.6|2115.1|2109.1|7
1652195790000|2022-05-10 15:16:30|2115.6|2109.6|2115.6|2109.6|2115.9|2109.9|2115.4|2109.4|4
1652195800000|2022-05-10 15:16:40|2114.9|2108.9|2116.6|2110.6|2116.9|2110.9|2114.9|2108.9|7
1652195810000|2022-05-10 15:16:50|2116.9|2110.9|2116.6|2110.6|2117.6|2111.6|2116.4|2110.4|5
1652195820000|2022-05-10 15:17:00|2115.9|2109.9|2116.6|2110.6|2116.6|2110.6|2115.6|2109.6|5
1652195830000|2022-05-10 15:17:10|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1652195840000|2022-05-10 15:17:20|2117.1|2111.1|2116.6|2110.6|2117.4|2111.4|2116.1|2110.1|7
1652195850000|2022-05-10 15:17:30|2116.4|2110.4|2117.1|2111.1|2117.1|2111.1|2116.4|2110.4|6
1652195860000|2022-05-10 15:17:40|2117.4|2111.4|2117.4|2111.4|2117.9|2111.9|2117.4|2111.4|6
1652195870000|2022-05-10 15:17:50|2117.6|2111.6|2116.4|2110.4|2117.6|2111.6|2116.1|2110.1|7
1652195880000|2022-05-10 15:18:00|2116.6|2110.6|2118.6|2112.6|2118.6|2112.6|2116.6|2110.6|9
1652195890000|2022-05-10 15:18:10|2117.9|2111.9|2116.9|2110.9|2117.9|2111.9|2116.6|2110.6|6
1652195900000|2022-05-10 15:18:20|2116.6|2110.6|2116.6|2110.6|2117.4|2111.4|2116.6|2110.6|5
1652195910000|2022-05-10 15:18:30|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.1|2110.1|3
1652195920000|2022-05-10 15:18:40|2116.6|2110.6|2116.1|2110.1|2116.6|2110.6|2116.1|2110.1|4
1652195930000|2022-05-10 15:18:50|2116.9|2110.9|2117.1|2111.1|2118.4|2112.4|2116.9|2110.9|7
1652195940000|2022-05-10 15:19:00|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|1
1652195950000|2022-05-10 15:19:10|2116.6|2110.6|2117.1|2111.1|2117.1|2111.1|2116.6|2110.6|5
1652195960000|2022-05-10 15:19:20|2116.9|2110.9|2116.4|2110.4|2116.9|2110.9|2116.4|2110.4|2
1652195980000|2022-05-10 15:19:40|2116.1|2110.1|2116.4|2110.4|2116.4|2110.4|2116.1|2110.1|4
1652195990000|2022-05-10 15:19:50|2116.6|2110.6|2117.1|2111.1|2117.1|2111.1|2116.6|2110.6|3
1652196000000|2022-05-10 15:20:00|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|1
1652196010000|2022-05-10 15:20:10|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|1
1652196020000|2022-05-10 15:20:20|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|1
1652196030000|2022-05-10 15:20:30|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|1
1652196050000|2022-05-10 15:20:50|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|1
1652196060000|2022-05-10 15:21:00|2117.4|2111.4|2116.6|2110.6|2117.4|2111.4|2116.6|2110.6|4
1652196090000|2022-05-10 15:21:30|2116.4|2110.4|2116.6|2110.6|2116.6|2110.6|2116.4|2110.4|2
1652196100000|2022-05-10 15:21:40|2117.1|2111.1|2117.4|2111.4|2117.4|2111.4|2117.1|2111.1|2
1652196130000|2022-05-10 15:22:10|2117.1|2111.1|2116.6|2110.6|2117.1|2111.1|2116.6|2110.6|3
1652196140000|2022-05-10 15:22:20|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1652196150000|2022-05-10 15:22:30|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|1
1652196160000|2022-05-10 15:22:40|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1652196210000|2022-05-10 15:23:30|2116.6|2110.6|2117.9|2111.9|2117.9|2111.9|2116.6|2110.6|3
1652196240000|2022-05-10 15:24:00|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|1
1652196260000|2022-05-10 15:24:20|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|1
1652196270000|2022-05-10 15:24:30|2117.6|2111.6|2117.4|2111.4|2117.6|2111.6|2117.4|2111.4|2
1652196300000|2022-05-10 15:25:00|2117.6|2111.6|2117.4|2111.4|2117.6|2111.6|2117.4|2111.4|2
1652196320000|2022-05-10 15:25:20|2117.6|2111.6|2117.6|2111.6|2117.9|2111.9|2117.6|2111.6|3
1652196340000|2022-05-10 15:25:40|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|1
1652196380000|2022-05-10 15:26:20|2117.6|2111.6|2116.9|2110.9|2117.6|2111.6|2116.9|2110.9|4
1652196420000|2022-05-10 15:27:00|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1652196430000|2022-05-10 15:27:10|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1652196450000|2022-05-10 15:27:30|2115.4|2109.4|2114.6|2108.6|2115.4|2109.4|2114.6|2108.6|3
1652196470000|2022-05-10 15:27:50|2114.4|2108.4|2114.1|2108.1|2114.4|2108.4|2114.1|2108.1|2
1652196480000|2022-05-10 15:28:00|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|1
1652196510000|2022-05-10 15:28:30|2113.6|2107.6|2114.4|2108.4|2114.6|2108.6|2113.6|2107.6|3
1652196550000|2022-05-10 15:29:10|2114.1|2108.1|2113.9|2107.9|2114.1|2108.1|2113.9|2107.9|2
1652196590000|2022-05-10 15:29:50|2113.6|2107.6|2112.6|2106.6|2113.6|2107.6|2112.4|2106.4|6
1652196620000|2022-05-10 15:30:20|2112.9|2106.9|2113.9|2107.9|2113.9|2107.9|2112.9|2106.9|5
1652196630000|2022-05-10 15:30:30|2114.4|2108.4|2116|2110|2116|2110|2114.4|2108.4|4
1652196650000|2022-05-10 15:30:50|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|1
1652196740000|2022-05-10 15:32:20|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1652196750000|2022-05-10 15:32:30|2115.1|2109.1|2117.4|2111.4|2117.4|2111.4|2115.1|2109.1|3
1652196770000|2022-05-10 15:32:50|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|1
1652196780000|2022-05-10 15:33:00|2116.9|2110.9|2115.1|2109.1|2116.9|2110.9|2115.1|2109.1|5
1652196790000|2022-05-10 15:33:10|2114.9|2108.9|2115.1|2109.1|2115.1|2109.1|2114.9|2108.9|2
1652196810000|2022-05-10 15:33:30|2114.9|2108.9|2114.6|2108.6|2114.9|2108.9|2114.6|2108.6|2
1652196860000|2022-05-10 15:34:20|2114.9|2108.9|2116.6|2110.6|2116.6|2110.6|2114.9|2108.9|3
1652196870000|2022-05-10 15:34:30|2116.4|2110.4|2115.9|2109.9|2116.4|2110.4|2115.9|2109.9|5
1652196910000|2022-05-10 15:35:10|2115.6|2109.6|2115.9|2109.9|2115.9|2109.9|2115.6|2109.6|2
1652196950000|2022-05-10 15:35:50|2116.1|2110.1|2115.4|2109.4|2116.1|2110.1|2115.4|2109.4|3
1652196960000|2022-05-10 15:36:00|2115.1|2109.1|2114.9|2108.9|2115.1|2109.1|2114.9|2108.9|2
1652196970000|2022-05-10 15:36:10|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1652197030000|2022-05-10 15:37:10|2114.6|2108.6|2115.4|2109.4|2115.4|2109.4|2114.6|2108.6|2
1652197100000|2022-05-10 15:38:20|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1652197130000|2022-05-10 15:38:50|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1652197170000|2022-05-10 15:39:30|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|1
1652197230000|2022-05-10 15:40:30|2114.4|2108.4|2115.6|2109.6|2115.9|2109.9|2114.4|2108.4|4
1652197250000|2022-05-10 15:40:50|2115.4|2109.4|2115.1|2109.1|2115.4|2109.4|2115.1|2109.1|2
1652197270000|2022-05-10 15:41:10|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652197280000|2022-05-10 15:41:20|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1652197290000|2022-05-10 15:41:30|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652197300000|2022-05-10 15:41:40|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1652197310000|2022-05-10 15:41:50|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|2114.1|2108.1|5
1652197330000|2022-05-10 15:42:10|2114.1|2108.1|2114.1|2108.1|2114.6|2108.6|2114.1|2108.1|3
1652197340000|2022-05-10 15:42:20|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|1
1652197350000|2022-05-10 15:42:30|2113.6|2107.6|2114.4|2108.4|2114.4|2108.4|2113.6|2107.6|2
1652197470000|2022-05-10 15:44:30|2114.6|2108.6|2115.4|2109.4|2115.4|2109.4|2114.6|2108.6|3
1652197490000|2022-05-10 15:44:50|2115.1|2109.1|2116.4|2110.4|2116.4|2110.4|2115.1|2109.1|4
1652197500000|2022-05-10 15:45:00|2116.1|2110.1|2116.4|2110.4|2116.4|2110.4|2116.1|2110.1|2
1652197510000|2022-05-10 15:45:10|2116.1|2110.1|2115.9|2109.9|2116.1|2110.1|2115.9|2109.9|2
1652197580000|2022-05-10 15:46:20|2116.1|2110.1|2115.9|2109.9|2116.1|2110.1|2115.9|2109.9|2
1652197600000|2022-05-10 15:46:40|2116.4|2110.4|2116.1|2110.1|2116.4|2110.4|2116.1|2110.1|2
1652197610000|2022-05-10 15:46:50|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1652197660000|2022-05-10 15:47:40|2116.1|2110.1|2115.9|2109.9|2116.1|2110.1|2115.9|2109.9|2
1652197690000|2022-05-10 15:48:10|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1652197780000|2022-05-10 15:49:40|2115.9|2109.9|2115.6|2109.6|2115.9|2109.9|2115.6|2109.6|2
1652197820000|2022-05-10 15:50:20|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652197980000|2022-05-10 15:53:00|2115.6|2109.6|2115.6|2109.6|2115.9|2109.9|2115.6|2109.6|5
1652198010000|2022-05-10 15:53:30|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.6|2109.6|3
1652198020000|2022-05-10 15:53:40|2115.6|2109.6|2115.6|2109.6|2115.9|2109.9|2115.6|2109.6|3
1652198030000|2022-05-10 15:53:50|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1652198060000|2022-05-10 15:54:20|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1652198100000|2022-05-10 15:55:00|2115.4|2109.4|2115.4|2109.4|2115.6|2109.6|2115.4|2109.4|5
1652198110000|2022-05-10 15:55:10|2115.1|2109.1|2115.4|2109.4|2115.4|2109.4|2115.1|2109.1|2
1652198180000|2022-05-10 15:56:20|2115.6|2109.6|2115.1|2109.1|2115.6|2109.6|2115.1|2109.1|3
1652198200000|2022-05-10 15:56:40|2115.4|2109.4|2115.6|2109.6|2115.6|2109.6|2115.4|2109.4|2
1652198210000|2022-05-10 15:56:50|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.1|2109.1|3
1652198220000|2022-05-10 15:57:00|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1652198240000|2022-05-10 15:57:20|2115.9|2109.9|2115.6|2109.6|2115.9|2109.9|2115.6|2109.6|2
1652198250000|2022-05-10 15:57:30|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1652198270000|2022-05-10 15:57:50|2115.6|2109.6|2115.6|2109.6|2115.9|2109.9|2115.6|2109.6|3
1652198280000|2022-05-10 15:58:00|2115.9|2109.9|2116.6|2110.6|2116.6|2110.6|2115.9|2109.9|2
1652198290000|2022-05-10 15:58:10|2116.4|2110.4|2116.1|2110.1|2116.4|2110.4|2116.1|2110.1|2
1652198300000|2022-05-10 15:58:20|2116.4|2110.4|2116.6|2110.6|2116.6|2110.6|2116.4|2110.4|2
1652198320000|2022-05-10 15:58:40|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1652198330000|2022-05-10 15:58:50|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1652198340000|2022-05-10 15:59:00|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1652198370000|2022-05-10 15:59:30|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|1
1652198390000|2022-05-10 15:59:50|2115.9|2109.9|2115.4|2109.4|2115.9|2109.9|2115.4|2109.4|3
1652198420000|2022-05-10 16:00:20|2115.6|2109.6|2115.4|2109.4|2115.6|2109.6|2115.4|2109.4|2
1652198460000|2022-05-10 16:01:00|2115.6|2109.6|2115.4|2109.4|2115.6|2109.6|2115.4|2109.4|2
1652198510000|2022-05-10 16:01:50|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1652198520000|2022-05-10 16:02:00|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652198540000|2022-05-10 16:02:20|2115.1|2109.1|2115.4|2109.4|2115.4|2109.4|2115.1|2109.1|2
1652198580000|2022-05-10 16:03:00|2115.6|2109.6|2115.4|2109.4|2115.6|2109.6|2115.4|2109.4|2
1652198690000|2022-05-10 16:04:50|2115.1|2109.1|2115.4|2109.4|2115.4|2109.4|2115.1|2109.1|2
1652198720000|2022-05-10 16:05:20|2115.6|2109.6|2115.9|2109.9|2115.9|2109.9|2115.6|2109.6|2
1652198730000|2022-05-10 16:05:30|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.4|2109.4|3
1652198760000|2022-05-10 16:06:00|2115.4|2109.4|2115.6|2109.6|2115.6|2109.6|2115.4|2109.4|2
1652198890000|2022-05-10 16:08:10|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652198950000|2022-05-10 16:09:10|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1652199000000|2022-05-10 16:10:00|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1652199130000|2022-05-10 16:12:10|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1652199140000|2022-05-10 16:12:20|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652199160000|2022-05-10 16:12:40|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1652199180000|2022-05-10 16:13:00|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1652199190000|2022-05-10 16:13:10|2115.1|2109.1|2114.9|2108.9|2115.1|2109.1|2114.9|2108.9|2
1652199450000|2022-05-10 16:17:30|2115.4|2109.4|2115.9|2109.9|2115.9|2109.9|2115.4|2109.4|3
1652199530000|2022-05-10 16:18:50|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1652199600000|2022-05-10 16:20:00|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652199700000|2022-05-10 16:21:40|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1652200210000|2022-05-10 16:30:10|2115.9|2109.9|2116.1|2110.1|2116.1|2110.1|2115.9|2109.9|2
1652200300000|2022-05-10 16:31:40|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1652200310000|2022-05-10 16:31:50|2115.6|2109.6|2115.9|2109.9|2115.9|2109.9|2115.6|2109.6|2
1652200360000|2022-05-10 16:32:40|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|1
1652200420000|2022-05-10 16:33:40|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1652200430000|2022-05-10 16:33:50|2116.1|2110.1|2115.9|2109.9|2116.1|2110.1|2115.9|2109.9|2
1652200450000|2022-05-10 16:34:10|2116.1|2110.1|2115.9|2109.9|2116.1|2110.1|2115.9|2109.9|2
1652200460000|2022-05-10 16:34:20|2115.6|2109.6|2115.9|2109.9|2115.9|2109.9|2115.6|2109.6|2
1652200520000|2022-05-10 16:35:20|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|1
1652200560000|2022-05-10 16:36:00|2116.4|2110.4|2116.1|2110.1|2116.4|2110.4|2116.1|2110.1|2
1652200600000|2022-05-10 16:36:40|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1652200680000|2022-05-10 16:38:00|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1652200750000|2022-05-10 16:39:10|2116.4|2110.4|2116.6|2110.6|2116.6|2110.6|2116.4|2110.4|2
1652200800000|2022-05-10 16:40:00|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1652200840000|2022-05-10 16:40:40|2116.6|2110.6|2116.9|2110.9|2116.9|2110.9|2116.6|2110.6|2
1652200980000|2022-05-10 16:43:00|2116.6|2110.6|2116.9|2110.9|2116.9|2110.9|2116.6|2110.6|2
1652201040000|2022-05-10 16:44:00|2117.1|2111.1|2116.9|2110.9|2117.1|2111.1|2116.9|2110.9|2
1652201060000|2022-05-10 16:44:20|2117.4|2111.4|2116.4|2110.4|2117.4|2111.4|2116.4|2110.4|3
1652201100000|2022-05-10 16:45:00|2116.6|2110.6|2116.6|2110.6|2117.1|2111.1|2116.6|2110.6|3
1652201220000|2022-05-10 16:47:00|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1652201300000|2022-05-10 16:48:20|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1652201330000|2022-05-10 16:48:50|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1652201520000|2022-05-10 16:52:00|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1652201530000|2022-05-10 16:52:10|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1652201550000|2022-05-10 16:52:30|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1652201560000|2022-05-10 16:52:40|2116.4|2110.4|2119.1|2113.1|2119.1|2113.1|2116.4|2110.4|5
1652201570000|2022-05-10 16:52:50|2119.4|2113.4|2119.6|2113.6|2119.6|2113.6|2119.4|2113.4|2
1652201580000|2022-05-10 16:53:00|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|1
1652201630000|2022-05-10 16:53:50|2119.1|2113.1|2119.6|2113.6|2119.9|2113.9|2119.1|2113.1|3
1652201670000|2022-05-10 16:54:30|2119.9|2113.9|2122.4|2116.4|2122.4|2116.4|2119.9|2113.9|3
1652201700000|2022-05-10 16:55:00|2122.3|2116.3|2122.3|2116.3|2122.3|2116.3|2122.3|2116.3|1
1652201710000|2022-05-10 16:55:10|2122.4|2116.4|2122.5|2116.5|2122.5|2116.5|2122.3|2116.3|4
1652201720000|2022-05-10 16:55:20|2122.4|2116.4|2122.5|2116.5|2122.5|2116.5|2122.4|2116.4|2
1652201730000|2022-05-10 16:55:30|2122.4|2116.4|2122.3|2116.3|2122.4|2116.4|2122.3|2116.3|2
1652201770000|2022-05-10 16:56:10|2121.8|2115.8|2122.4|2116.4|2122.4|2116.4|2121.8|2115.8|3
1652201790000|2022-05-10 16:56:30|2121.9|2115.9|2122.3|2116.3|2122.3|2116.3|2121.9|2115.9|3
1652201910000|2022-05-10 16:58:30|2122.5|2116.5|2122.4|2116.4|2122.5|2116.5|2122.4|2116.4|2
1652201940000|2022-05-10 16:59:00|2122.1|2116.1|2120.3|2114.3|2122.3|2116.3|2120.3|2114.3|10
1652201950000|2022-05-10 16:59:10|2120.4|2114.4|2116.8|2110.8|2120.6|2114.6|2116.6|2110.6|13
1652201960000|2022-05-10 16:59:20|2116|2110|2116.4|2110.4|2118.6|2112.6|2115.6|2109.6|14
1652227320000|2022-05-11 00:02:00|2132.9|2126.9|2132.9|2126.9|2133.1|2127.1|2132.9|2126.9|3
1652227330000|2022-05-11 00:02:10|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|1
1652227360000|2022-05-11 00:02:40|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|1
1652227390000|2022-05-11 00:03:10|2132.9|2126.9|2132.6|2126.6|2132.9|2126.9|2132.6|2126.6|2
1652227410000|2022-05-11 00:03:30|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|1
1652227430000|2022-05-11 00:03:50|2132.4|2126.4|2132.1|2126.1|2132.4|2126.4|2132.1|2126.1|2
1652227440000|2022-05-11 00:04:00|2132|2126|2131.6|2125.6|2132|2126|2131.6|2125.6|2
1652227480000|2022-05-11 00:04:40|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1652227490000|2022-05-11 00:04:50|2132|2126|2131.8|2125.8|2132|2126|2131.8|2125.8|2
1652227570000|2022-05-11 00:06:10|2131.5|2125.5|2131.3|2125.3|2131.5|2125.5|2131.3|2125.3|2
1652227590000|2022-05-11 00:06:30|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1652227640000|2022-05-11 00:07:20|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1652227750000|2022-05-11 00:09:10|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1652227810000|2022-05-11 00:10:10|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1652227900000|2022-05-11 00:11:40|2131|2125|2124.4|2118.4|2131|2125|2124.4|2118.4|7
1652227910000|2022-05-11 00:11:50|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1652228040000|2022-05-11 00:14:00|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|1
1652228100000|2022-05-11 00:15:00|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|1
1652228290000|2022-05-11 00:18:10|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1652228300000|2022-05-11 00:18:20|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|3
1652228320000|2022-05-11 00:18:40|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|8
1652228330000|2022-05-11 00:18:50|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|4
1652228340000|2022-05-11 00:19:00|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|4
1652228350000|2022-05-11 00:19:10|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|4
1652228400000|2022-05-11 00:20:00|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|4
1652228440000|2022-05-11 00:20:40|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|6
1652228470000|2022-05-11 00:21:10|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1652228580000|2022-05-11 00:23:00|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|1
1652228700000|2022-05-11 00:25:00|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1652228950000|2022-05-11 00:29:10|2126.8|2120.8|2126.5|2120.5|2126.8|2120.8|2126.5|2120.5|2
1652229130000|2022-05-11 00:32:10|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1652229220000|2022-05-11 00:33:40|2126.5|2120.5|2126.8|2120.8|2126.8|2120.8|2126.5|2120.5|2
1652229330000|2022-05-11 00:35:30|2127|2121|2128.5|2122.5|2129|2123|2127|2121|3
1652229460000|2022-05-11 00:37:40|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1652229500000|2022-05-11 00:38:20|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1652229510000|2022-05-11 00:38:30|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1652229690000|2022-05-11 00:41:30|2128|2122|2127.5|2121.5|2128|2122|2127.5|2121.5|4
1652230230000|2022-05-11 00:50:30|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1652230240000|2022-05-11 00:50:40|2127|2121|2127|2121|2127|2121|2127|2121|1
1652230550000|2022-05-11 00:55:50|2126.8|2120.8|2126.5|2120.5|2126.8|2120.8|2126.5|2120.5|2
1652230560000|2022-05-11 00:56:00|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126|2120|3
1652230620000|2022-05-11 00:57:00|2126|2120|2126.3|2120.3|2126.3|2120.3|2126|2120|2
1652230740000|2022-05-11 00:59:00|2127.1|2121.1|2128.5|2122.5|2128.5|2122.5|2126.9|2120.9|3
1652230750000|2022-05-11 00:59:10|2128.8|2122.8|2130|2124|2130|2124|2128.8|2122.8|2
1652230760000|2022-05-11 00:59:20|2130.5|2124.5|2130.4|2124.4|2130.5|2124.5|2130.4|2124.4|2
1652230800000|2022-05-11 01:00:00|2130.3|2124.3|2124.9|2118.9|2130.3|2124.3|2124.9|2118.9|18
1652230810000|2022-05-11 01:00:10|2124.8|2118.8|2124.8|2118.8|2125|2119|2124.8|2118.8|3
1652230820000|2022-05-11 01:00:20|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.8|2118.8|5
1652230830000|2022-05-11 01:00:30|2124.8|2118.8|2124.5|2118.5|2124.8|2118.8|2124.5|2118.5|2
1652230840000|2022-05-11 01:00:40|2124.4|2118.4|2124.4|2118.4|2124.6|2118.6|2124.1|2118.1|4
1652230860000|2022-05-11 01:01:00|2124.1|2118.1|2123.4|2117.4|2124.1|2118.1|2123.1|2117.1|6
1652230880000|2022-05-11 01:01:20|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2122.6|2116.6|4
1652230890000|2022-05-11 01:01:30|2123|2117|2123.3|2117.3|2123.3|2117.3|2123|2117|2
1652230900000|2022-05-11 01:01:40|2123.5|2117.5|2124.8|2118.8|2125.3|2119.3|2123.5|2117.5|6
1652230910000|2022-05-11 01:01:50|2125.1|2119.1|2125.5|2119.5|2125.5|2119.5|2124.8|2118.8|8
1652230920000|2022-05-11 01:02:00|2125.3|2119.3|2125.3|2119.3|2125.5|2119.5|2125.3|2119.3|3
1652230930000|2022-05-11 01:02:10|2125.5|2119.5|2125.5|2119.5|2125.5|2119.5|2125.3|2119.3|3
1652230940000|2022-05-11 01:02:20|2126|2120|2126|2120|2126|2120|2126|2120|1
1652230950000|2022-05-11 01:02:30|2125.5|2119.5|2126|2120|2126|2120|2125.5|2119.5|2
1652230960000|2022-05-11 01:02:40|2126.5|2120.5|2126|2120|2126.5|2120.5|2126|2120|3
1652230970000|2022-05-11 01:02:50|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|1
1652231000000|2022-05-11 01:03:20|2126|2120|2126|2120|2126|2120|2126|2120|1
1652231040000|2022-05-11 01:04:00|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|1
1652231050000|2022-05-11 01:04:10|2126|2120|2126|2120|2126|2120|2126|2120|1
1652231060000|2022-05-11 01:04:20|2126.3|2120.3|2125.8|2119.8|2126.3|2120.3|2125.8|2119.8|3
1652231070000|2022-05-11 01:04:30|2126|2120|2126|2120|2126|2120|2126|2120|1
1652231090000|2022-05-11 01:04:50|2125.8|2119.8|2125.3|2119.3|2125.8|2119.8|2125.3|2119.3|3
1652231100000|2022-05-11 01:05:00|2125|2119|2125.3|2119.3|2125.3|2119.3|2125|2119|2
1652231110000|2022-05-11 01:05:10|2125.5|2119.5|2125.8|2119.8|2125.8|2119.8|2125.5|2119.5|2
1652231220000|2022-05-11 01:07:00|2125.5|2119.5|2123.5|2117.5|2125.5|2119.5|2123.5|2117.5|4
1652231300000|2022-05-11 01:08:20|2123.3|2117.3|2122.5|2116.5|2123.3|2117.3|2122.5|2116.5|2
1652231370000|2022-05-11 01:09:30|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|1
1652231380000|2022-05-11 01:09:40|2122.5|2116.5|2122.5|2116.5|2122.5|2116.5|2122.5|2116.5|1
1652231390000|2022-05-11 01:09:50|2122.8|2116.8|2123|2117|2123|2117|2122.8|2116.8|2
1652231440000|2022-05-11 01:10:40|2123.3|2117.3|2124.5|2118.5|2124.5|2118.5|2123.3|2117.3|2
1652231480000|2022-05-11 01:11:20|2124.3|2118.3|2123.3|2117.3|2124.3|2118.3|2123.3|2117.3|5
1652231490000|2022-05-11 01:11:30|2123.5|2117.5|2124.3|2118.3|2124.3|2118.3|2123.5|2117.5|2
1652231510000|2022-05-11 01:11:50|2124.8|2118.8|2124.5|2118.5|2125|2119|2124.5|2118.5|5
1652231520000|2022-05-11 01:12:00|2124.8|2118.8|2124.3|2118.3|2124.8|2118.8|2124.3|2118.3|5
1652231550000|2022-05-11 01:12:30|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1652231560000|2022-05-11 01:12:40|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1652231570000|2022-05-11 01:12:50|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1652231580000|2022-05-11 01:13:00|2124.3|2118.3|2124.5|2118.5|2124.5|2118.5|2124.3|2118.3|6
1652231600000|2022-05-11 01:13:20|2124.8|2118.8|2124.5|2118.5|2125|2119|2124.5|2118.5|4
1652231640000|2022-05-11 01:14:00|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1652231670000|2022-05-11 01:14:30|2124.5|2118.5|2124.8|2118.8|2124.8|2118.8|2124.5|2118.5|2
1652231700000|2022-05-11 01:15:00|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1652231710000|2022-05-11 01:15:10|2125|2119|2125|2119|2125.3|2119.3|2125|2119|3
1652231740000|2022-05-11 01:15:40|2125.3|2119.3|2126.5|2120.5|2127|2121|2125.3|2119.3|7
1652231750000|2022-05-11 01:15:50|2126.3|2120.3|2126|2120|2126.3|2120.3|2125.8|2119.8|3
1652231760000|2022-05-11 01:16:00|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1652231780000|2022-05-11 01:16:20|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1652231790000|2022-05-11 01:16:30|2126.5|2120.5|2126.3|2120.3|2126.5|2120.5|2126.3|2120.3|2
1652231810000|2022-05-11 01:16:50|2126|2120|2125.8|2119.8|2126|2120|2125.8|2119.8|2
1652231820000|2022-05-11 01:17:00|2125.5|2119.5|2125.8|2119.8|2125.8|2119.8|2125.5|2119.5|2
1652231840000|2022-05-11 01:17:20|2125.5|2119.5|2125.5|2119.5|2126.3|2120.3|2125.5|2119.5|8
1652231860000|2022-05-11 01:17:40|2126.3|2120.3|2126|2120|2126.3|2120.3|2126|2120|2
1652231870000|2022-05-11 01:17:50|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|1
1652231880000|2022-05-11 01:18:00|2125.5|2119.5|2125.8|2119.8|2125.8|2119.8|2125.5|2119.5|2
1652231890000|2022-05-11 01:18:10|2125.5|2119.5|2125.5|2119.5|2125.8|2119.8|2125.3|2119.3|4
1652231900000|2022-05-11 01:18:20|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1652231940000|2022-05-11 01:19:00|2125.5|2119.5|2125.5|2119.5|2125.5|2119.5|2125.5|2119.5|1
1652231960000|2022-05-11 01:19:20|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|1
1652231980000|2022-05-11 01:19:40|2126|2120|2126.5|2120.5|2127|2121|2126|2120|6
1652232000000|2022-05-11 01:20:00|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|4
1652232030000|2022-05-11 01:20:30|2127|2121|2126.8|2120.8|2127|2121|2126.8|2120.8|2
1652232060000|2022-05-11 01:21:00|2127|2121|2128.5|2122.5|2128.8|2122.8|2127|2121|5
1652232070000|2022-05-11 01:21:10|2128.8|2122.8|2129.5|2123.5|2129.5|2123.5|2128.8|2122.8|2
1652232080000|2022-05-11 01:21:20|2129.3|2123.3|2128.3|2122.3|2129.3|2123.3|2128.3|2122.3|3
1652232090000|2022-05-11 01:21:30|2128.8|2122.8|2128.5|2122.5|2128.8|2122.8|2128.5|2122.5|2
1652232110000|2022-05-11 01:21:50|2129|2123|2129|2123|2129|2123|2129|2123|1
1652232120000|2022-05-11 01:22:00|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|1
1652232130000|2022-05-11 01:22:10|2129|2123|2128.5|2122.5|2129|2123|2128.5|2122.5|3
1652232140000|2022-05-11 01:22:20|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1652232150000|2022-05-11 01:22:30|2129|2123|2129.3|2123.3|2130|2124|2129|2123|6
1652232160000|2022-05-11 01:22:40|2129.8|2123.8|2129.8|2123.8|2130|2124|2129.8|2123.8|3
1652232180000|2022-05-11 01:23:00|2130|2124|2130|2124|2130|2124|2130|2124|1
1652232190000|2022-05-11 01:23:10|2129.8|2123.8|2129.3|2123.3|2129.8|2123.8|2129.3|2123.3|2
1652232200000|2022-05-11 01:23:20|2129.5|2123.5|2129.8|2123.8|2129.8|2123.8|2129.5|2123.5|2
1652232340000|2022-05-11 01:25:40|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1652232420000|2022-05-11 01:27:00|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1652232440000|2022-05-11 01:27:20|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1652232450000|2022-05-11 01:27:30|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1652232460000|2022-05-11 01:27:40|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1652232500000|2022-05-11 01:28:20|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1652232510000|2022-05-11 01:28:30|2130|2124|2130.8|2124.8|2131.3|2125.3|2130|2124|3
1652232530000|2022-05-11 01:28:50|2130.5|2124.5|2130|2124|2130.5|2124.5|2129.8|2123.8|5
1652232540000|2022-05-11 01:29:00|2129.8|2123.8|2130.8|2124.8|2130.8|2124.8|2129.8|2123.8|9
1652232600000|2022-05-11 01:30:00|2130.5|2124.5|2130.3|2124.3|2130.5|2124.5|2130|2124|4
1652232610000|2022-05-11 01:30:10|2130|2124|2130|2124|2130|2124|2130|2124|1
1652232660000|2022-05-11 01:31:00|2130.3|2124.3|2130.5|2124.5|2130.5|2124.5|2130.3|2124.3|2
1652232670000|2022-05-11 01:31:10|2131|2125|2131|2125|2131.3|2125.3|2131|2125|3
1652232680000|2022-05-11 01:31:20|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|1
1652232690000|2022-05-11 01:31:30|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|1
1652232700000|2022-05-11 01:31:40|2130.3|2124.3|2130|2124|2130.3|2124.3|2130|2124|4
1652232710000|2022-05-11 01:31:50|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|1
1652232720000|2022-05-11 01:32:00|2130|2124|2129.8|2123.8|2130|2124|2129.8|2123.8|2
1652232760000|2022-05-11 01:32:40|2129|2123|2128.5|2122.5|2129|2123|2128.3|2122.3|3
1652232780000|2022-05-11 01:33:00|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1652232840000|2022-05-11 01:34:00|2128|2122|2128|2122|2128|2122|2128|2122|1
1652232960000|2022-05-11 01:36:00|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|1
1652233030000|2022-05-11 01:37:10|2128|2122|2128|2122|2128|2122|2128|2122|1
1652233040000|2022-05-11 01:37:20|2128.3|2122.3|2128|2122|2128.3|2122.3|2128|2122|2
1652233110000|2022-05-11 01:38:30|2128.3|2122.3|2128|2122|2128.3|2122.3|2128|2122|2
1652233180000|2022-05-11 01:39:40|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1652233190000|2022-05-11 01:39:50|2128|2122|2128|2122|2128|2122|2128|2122|1
1652233210000|2022-05-11 01:40:10|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1652233220000|2022-05-11 01:40:20|2128|2122|2128|2122|2128|2122|2128|2122|1
1652233310000|2022-05-11 01:41:50|2127.5|2121.5|2127.8|2121.8|2127.8|2121.8|2127.5|2121.5|2
1652233320000|2022-05-11 01:42:00|2128|2122|2128.5|2122.5|2128.5|2122.5|2128|2122|2
1652233420000|2022-05-11 01:43:40|2128.3|2122.3|2128|2122|2128.3|2122.3|2127.8|2121.8|3
1652233430000|2022-05-11 01:43:50|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|1
1652233440000|2022-05-11 01:44:00|2128|2122|2128|2122|2128|2122|2128|2122|1
1652233460000|2022-05-11 01:44:20|2127.8|2121.8|2128|2122|2128|2122|2127.8|2121.8|2
1652233520000|2022-05-11 01:45:20|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1652233560000|2022-05-11 01:46:00|2128|2122|2127.8|2121.8|2128|2122|2127.8|2121.8|2
1652233570000|2022-05-11 01:46:10|2128|2122|2128|2122|2128|2122|2128|2122|1
1652233610000|2022-05-11 01:46:50|2128.5|2122.5|2128.3|2122.3|2128.5|2122.5|2128.3|2122.3|2
1652233670000|2022-05-11 01:47:50|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1652233680000|2022-05-11 01:48:00|2129|2123|2130.3|2124.3|2130.3|2124.3|2129|2123|4
1652233730000|2022-05-11 01:48:50|2130|2124|2129.8|2123.8|2130|2124|2129.8|2123.8|2
1652233740000|2022-05-11 01:49:00|2130|2124|2130.3|2124.3|2130.3|2124.3|2130|2124|2
1652233780000|2022-05-11 01:49:40|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|1
1652233830000|2022-05-11 01:50:30|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|1
1652233900000|2022-05-11 01:51:40|2129|2123|2128.3|2122.3|2129|2123|2128.3|2122.3|2
1652233960000|2022-05-11 01:52:40|2129|2123|2128|2122|2129|2123|2128|2122|3
1652233970000|2022-05-11 01:52:50|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1652234100000|2022-05-11 01:55:00|2127.3|2121.3|2127|2121|2127.3|2121.3|2127|2121|2
1652234160000|2022-05-11 01:56:00|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1652234220000|2022-05-11 01:57:00|2127.8|2121.8|2129|2123|2129|2123|2127.8|2121.8|2
1652234240000|2022-05-11 01:57:20|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1652234400000|2022-05-11 02:00:00|2128.5|2122.5|2128.3|2122.3|2128.5|2122.5|2128.3|2122.3|4
1652234410000|2022-05-11 02:00:10|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1652234510000|2022-05-11 02:01:50|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1652234520000|2022-05-11 02:02:00|2129.3|2123.3|2129.8|2123.8|2129.8|2123.8|2129.3|2123.3|2
1652234580000|2022-05-11 02:03:00|2130.3|2124.3|2131|2125|2131|2125|2130.3|2124.3|2
1652234640000|2022-05-11 02:04:00|2130|2124|2130.8|2124.8|2130.8|2124.8|2130|2124|2
1652234670000|2022-05-11 02:04:30|2131|2125|2131|2125|2131|2125|2131|2125|1
1652234710000|2022-05-11 02:05:10|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|1
1652234820000|2022-05-11 02:07:00|2131|2125|2131|2125|2131|2125|2131|2125|1
1652234830000|2022-05-11 02:07:10|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1652234860000|2022-05-11 02:07:40|2131.8|2125.8|2133.8|2127.8|2133.8|2127.8|2131.8|2125.8|2
1652234890000|2022-05-11 02:08:10|2133.5|2127.5|2134.5|2128.5|2134.5|2128.5|2133.5|2127.5|4
1652234900000|2022-05-11 02:08:20|2134.3|2128.3|2134|2128|2134.3|2128.3|2134|2128|2
1652234920000|2022-05-11 02:08:40|2133.8|2127.8|2133.5|2127.5|2133.8|2127.8|2133.5|2127.5|2
1652234930000|2022-05-11 02:08:50|2134|2128|2134|2128|2134|2128|2134|2128|1
1652234970000|2022-05-11 02:09:30|2133.8|2127.8|2132.8|2126.8|2133.8|2127.8|2132.8|2126.8|2
1652235000000|2022-05-11 02:10:00|2131.9|2125.9|2131.5|2125.5|2131.9|2125.9|2131.5|2125.5|2
1652235010000|2022-05-11 02:10:10|2131.6|2125.6|2134.6|2128.6|2134.9|2128.9|2131.6|2125.6|4
1652235020000|2022-05-11 02:10:20|2134.4|2128.4|2132.9|2126.9|2134.4|2128.4|2132.9|2126.9|2
1652235050000|2022-05-11 02:10:50|2132.6|2126.6|2133.1|2127.1|2133.1|2127.1|2132.6|2126.6|2
1652235060000|2022-05-11 02:11:00|2133.3|2127.3|2133|2127|2133.3|2127.3|2133|2127|2
1652235070000|2022-05-11 02:11:10|2133.3|2127.3|2132.8|2126.8|2133.3|2127.3|2132.8|2126.8|3
1652235080000|2022-05-11 02:11:20|2133|2127|2133|2127|2133|2127|2133|2127|1
1652235100000|2022-05-11 02:11:40|2132.8|2126.8|2132.5|2126.5|2132.8|2126.8|2132.5|2126.5|2
1652235120000|2022-05-11 02:12:00|2132.3|2126.3|2132|2126|2132.3|2126.3|2132|2126|2
1652235240000|2022-05-11 02:14:00|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|1
1652235250000|2022-05-11 02:14:10|2132.8|2126.8|2134|2128|2134|2128|2132.8|2126.8|2
1652235300000|2022-05-11 02:15:00|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|1
1652235420000|2022-05-11 02:17:00|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|1
1652235430000|2022-05-11 02:17:10|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|1
1652235460000|2022-05-11 02:17:40|2133.5|2127.5|2133.3|2127.3|2133.5|2127.5|2133.3|2127.3|2
1652235530000|2022-05-11 02:18:50|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|1
1652235680000|2022-05-11 02:21:20|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|1
1652235710000|2022-05-11 02:21:50|2133|2127|2133|2127|2133|2127|2133|2127|1
1652235760000|2022-05-11 02:22:40|2132.8|2126.8|2132.5|2126.5|2132.8|2126.8|2132.5|2126.5|2
1652235940000|2022-05-11 02:25:40|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|1
1652236200000|2022-05-11 02:30:00|2134|2128|2136|2130|2136.3|2130.3|2133.5|2127.5|12
1652236210000|2022-05-11 02:30:10|2135.5|2129.5|2135.8|2129.8|2136|2130|2135.5|2129.5|5
1652236220000|2022-05-11 02:30:20|2136|2130|2136.3|2130.3|2136.3|2130.3|2136|2130|2
1652236230000|2022-05-11 02:30:30|2136|2130|2136.8|2130.8|2137|2131|2136|2130|4
1652236240000|2022-05-11 02:30:40|2136.3|2130.3|2136|2130|2136.3|2130.3|2136|2130|2
1652236250000|2022-05-11 02:30:50|2135.5|2129.5|2136.3|2130.3|2136.3|2130.3|2135.5|2129.5|2
1652236260000|2022-05-11 02:31:00|2135.5|2129.5|2136.8|2130.8|2136.8|2130.8|2135.5|2129.5|9
1652236270000|2022-05-11 02:31:10|2136.3|2130.3|2136.5|2130.5|2136.8|2130.8|2136.3|2130.3|5
1652236280000|2022-05-11 02:31:20|2136.3|2130.3|2136.8|2130.8|2136.8|2130.8|2136.3|2130.3|5
1652236290000|2022-05-11 02:31:30|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|1
1652236300000|2022-05-11 02:31:40|2136|2130|2135.5|2129.5|2136|2130|2135.5|2129.5|2
1652236310000|2022-05-11 02:31:50|2135.8|2129.8|2135.3|2129.3|2135.8|2129.8|2135|2129|7
1652236320000|2022-05-11 02:32:00|2135|2129|2135|2129|2135.8|2129.8|2135|2129|5
1652236340000|2022-05-11 02:32:20|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|1
1652236350000|2022-05-11 02:32:30|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|1
1652236360000|2022-05-11 02:32:40|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2133.8|2127.8|6
1652236370000|2022-05-11 02:32:50|2133.8|2127.8|2134.3|2128.3|2134.3|2128.3|2133.8|2127.8|7
1652236380000|2022-05-11 02:33:00|2133.8|2127.8|2134|2128|2134|2128|2133.8|2127.8|2
1652236390000|2022-05-11 02:33:10|2133.8|2127.8|2134.3|2128.3|2134.3|2128.3|2133.5|2127.5|4
1652236400000|2022-05-11 02:33:20|2134|2128|2134|2128|2134.3|2128.3|2133.8|2127.8|4
1652236410000|2022-05-11 02:33:30|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|2133.5|2127.5|3
1652236420000|2022-05-11 02:33:40|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|1
1652236460000|2022-05-11 02:34:20|2133.3|2127.3|2133|2127|2133.3|2127.3|2133|2127|2
1652236470000|2022-05-11 02:34:30|2132.5|2126.5|2132|2126|2132.5|2126.5|2131.5|2125.5|4
1652236480000|2022-05-11 02:34:40|2132.3|2126.3|2132|2126|2132.3|2126.3|2132|2126|2
1652236490000|2022-05-11 02:34:50|2131.5|2125.5|2131.3|2125.3|2131.5|2125.5|2131.3|2125.3|2
1652236500000|2022-05-11 02:35:00|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1652236510000|2022-05-11 02:35:10|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1652236530000|2022-05-11 02:35:30|2131|2125|2131.3|2125.3|2131.5|2125.5|2131|2125|4
1652236540000|2022-05-11 02:35:40|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1652236550000|2022-05-11 02:35:50|2131|2125|2131|2125|2131|2125|2131|2125|1
1652236570000|2022-05-11 02:36:10|2131.3|2125.3|2131.5|2125.5|2131.5|2125.5|2131.3|2125.3|2
1652236610000|2022-05-11 02:36:50|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1652236630000|2022-05-11 02:37:10|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1652236710000|2022-05-11 02:38:30|2131.3|2125.3|2131|2125|2131.3|2125.3|2131|2125|2
1652236740000|2022-05-11 02:39:00|2131.3|2125.3|2131.5|2125.5|2131.5|2125.5|2131.3|2125.3|2
1652236750000|2022-05-11 02:39:10|2131.8|2125.8|2132|2126|2132|2126|2131.8|2125.8|2
1652236770000|2022-05-11 02:39:30|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1652236810000|2022-05-11 02:40:10|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1652236860000|2022-05-11 02:41:00|2132.3|2126.3|2132.8|2126.8|2133|2127|2132.3|2126.3|3
1652236880000|2022-05-11 02:41:20|2132.5|2126.5|2132.3|2126.3|2132.5|2126.5|2132.3|2126.3|2
1652236890000|2022-05-11 02:41:30|2132|2126|2132|2126|2132|2126|2132|2126|1
1652236900000|2022-05-11 02:41:40|2131.8|2125.8|2131.5|2125.5|2132|2126|2131.5|2125.5|3
1652236910000|2022-05-11 02:41:50|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1652236920000|2022-05-11 02:42:00|2131|2125|2131|2125|2131|2125|2131|2125|1
1652236930000|2022-05-11 02:42:10|2131.3|2125.3|2132.5|2126.5|2132.5|2126.5|2131.3|2125.3|2
1652236940000|2022-05-11 02:42:20|2132|2126|2132|2126|2132|2126|2131.8|2125.8|3
1652237010000|2022-05-11 02:43:30|2132.3|2126.3|2132|2126|2132.3|2126.3|2132|2126|2
1652237040000|2022-05-11 02:44:00|2132.3|2126.3|2132|2126|2132.3|2126.3|2132|2126|2
1652237050000|2022-05-11 02:44:10|2131.8|2125.8|2132|2126|2132|2126|2131.8|2125.8|2
1652237070000|2022-05-11 02:44:30|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|1
1652237090000|2022-05-11 02:44:50|2132|2126|2131.8|2125.8|2132|2126|2131.8|2125.8|2
1652237120000|2022-05-11 02:45:20|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1652237160000|2022-05-11 02:46:00|2131.3|2125.3|2131|2125|2131.3|2125.3|2131|2125|2
1652237170000|2022-05-11 02:46:10|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1652237190000|2022-05-11 02:46:30|2131|2125|2131|2125|2131|2125|2131|2125|1
1652237200000|2022-05-11 02:46:40|2131.3|2125.3|2131.8|2125.8|2131.8|2125.8|2131.3|2125.3|2
1652237210000|2022-05-11 02:46:50|2131.5|2125.5|2131.3|2125.3|2131.5|2125.5|2131.3|2125.3|2
1652237240000|2022-05-11 02:47:20|2131|2125|2131|2125|2131.3|2125.3|2131|2125|7
1652237250000|2022-05-11 02:47:30|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131|2125|7
1652237260000|2022-05-11 02:47:40|2131|2125|2131.3|2125.3|2131.3|2125.3|2131|2125|2
1652237270000|2022-05-11 02:47:50|2131|2125|2131.3|2125.3|2131.3|2125.3|2131|2125|8
1652237280000|2022-05-11 02:48:00|2131|2125|2131.3|2125.3|2131.3|2125.3|2131|2125|6
1652237340000|2022-05-11 02:49:00|2131.5|2125.5|2131.8|2125.8|2131.8|2125.8|2131.5|2125.5|2
1652237350000|2022-05-11 02:49:10|2132|2126|2132.3|2126.3|2132.3|2126.3|2132|2126|2
1652237400000|2022-05-11 02:50:00|2132|2126|2132|2126|2132|2126|2132|2126|1
1652237700000|2022-05-11 02:55:00|2131.8|2125.8|2131|2125|2131.8|2125.8|2131|2125|4
1652237730000|2022-05-11 02:55:30|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1652237750000|2022-05-11 02:55:50|2131|2125|2131|2125|2131|2125|2131|2125|1
1652237760000|2022-05-11 02:56:00|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|1
1652237770000|2022-05-11 02:56:10|2131|2125|2131|2125|2131|2125|2130.8|2124.8|3
1652237780000|2022-05-11 02:56:20|2130.8|2124.8|2131|2125|2131|2125|2130.8|2124.8|2
1652237810000|2022-05-11 02:56:50|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|1
1652237820000|2022-05-11 02:57:00|2131|2125|2131|2125|2131|2125|2131|2125|1
1652237870000|2022-05-11 02:57:50|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|1
1652237880000|2022-05-11 02:58:00|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|1
1652237910000|2022-05-11 02:58:30|2130|2124|2128.8|2122.8|2130|2124|2128.5|2122.5|3
1652238110000|2022-05-11 03:01:50|2129|2123|2129|2123|2129|2123|2129|2123|1
1652238120000|2022-05-11 03:02:00|2128.5|2122.5|2128|2122|2128.5|2122.5|2128|2122|2
1652238130000|2022-05-11 03:02:10|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1652238140000|2022-05-11 03:02:20|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.3|2122.3|3
1652238150000|2022-05-11 03:02:30|2128.3|2122.3|2128.3|2122.3|2128.5|2122.5|2128.3|2122.3|3
1652238180000|2022-05-11 03:03:00|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1652238190000|2022-05-11 03:03:10|2128.3|2122.3|2128.3|2122.3|2128.5|2122.5|2128.3|2122.3|3
1652238200000|2022-05-11 03:03:20|2127.8|2121.8|2128.3|2122.3|2128.5|2122.5|2127.8|2121.8|4
1652238220000|2022-05-11 03:03:40|2128|2122|2128.5|2122.5|2128.5|2122.5|2128|2122|4
1652238230000|2022-05-11 03:03:50|2128|2122|2128.5|2122.5|2128.5|2122.5|2127.8|2121.8|3
1652238240000|2022-05-11 03:04:00|2128.3|2122.3|2128.3|2122.3|2128.5|2122.5|2128.3|2122.3|5
1652238260000|2022-05-11 03:04:20|2128|2122|2127.8|2121.8|2128|2122|2127.8|2121.8|2
1652238310000|2022-05-11 03:05:10|2127.5|2121.5|2127.3|2121.3|2127.5|2121.5|2127.3|2121.3|2
1652238330000|2022-05-11 03:05:30|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1652238340000|2022-05-11 03:05:40|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1652238380000|2022-05-11 03:06:20|2127|2121|2127|2121|2127|2121|2127|2121|1
1652238390000|2022-05-11 03:06:30|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1652238400000|2022-05-11 03:06:40|2127|2121|2127|2121|2127|2121|2127|2121|1
1652238480000|2022-05-11 03:08:00|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1652238490000|2022-05-11 03:08:10|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1652238510000|2022-05-11 03:08:30|2129.3|2123.3|2129|2123|2129.3|2123.3|2129|2123|2
1652238520000|2022-05-11 03:08:40|2128.8|2122.8|2128.5|2122.5|2128.8|2122.8|2128.5|2122.5|2
1652238570000|2022-05-11 03:09:30|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|1
1652238580000|2022-05-11 03:09:40|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1652238630000|2022-05-11 03:10:30|2129|2123|2129|2123|2129|2123|2129|2123|1
1652238810000|2022-05-11 03:13:30|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1652238840000|2022-05-11 03:14:00|2129|2123|2128.3|2122.3|2129|2123|2128.3|2122.3|2
1652238870000|2022-05-11 03:14:30|2128|2122|2128.3|2122.3|2128.3|2122.3|2128|2122|2
1652238890000|2022-05-11 03:14:50|2128|2122|2127.8|2121.8|2128|2122|2127.8|2121.8|2
1652238900000|2022-05-11 03:15:00|2127.5|2121.5|2127.3|2121.3|2127.5|2121.5|2127.3|2121.3|2
1652238910000|2022-05-11 03:15:10|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1652238920000|2022-05-11 03:15:20|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1652238930000|2022-05-11 03:15:30|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1652238940000|2022-05-11 03:15:40|2127.3|2121.3|2127.5|2121.5|2127.5|2121.5|2127.3|2121.3|2
1652238950000|2022-05-11 03:15:50|2127.3|2121.3|2127.3|2121.3|2127.5|2121.5|2127.3|2121.3|3
1652238960000|2022-05-11 03:16:00|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.3|2121.3|3
1652239000000|2022-05-11 03:16:40|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|1
1652239020000|2022-05-11 03:17:00|2128|2122|2127.8|2121.8|2128|2122|2127.8|2121.8|2
1652239040000|2022-05-11 03:17:20|2128|2122|2127.8|2121.8|2128|2122|2127.8|2121.8|2
1652239050000|2022-05-11 03:17:30|2127.5|2121.5|2127.8|2121.8|2127.8|2121.8|2127.5|2121.5|2
1652239080000|2022-05-11 03:18:00|2127.5|2121.5|2127.8|2121.8|2127.8|2121.8|2127.3|2121.3|3
1652239110000|2022-05-11 03:18:30|2127.5|2121.5|2127.8|2121.8|2128|2122|2127.5|2121.5|7
1652239140000|2022-05-11 03:19:00|2127.5|2121.5|2127.8|2121.8|2127.8|2121.8|2127.3|2121.3|4
1652239160000|2022-05-11 03:19:20|2128|2122|2128.3|2122.3|2128.3|2122.3|2127.8|2121.8|4
1652239170000|2022-05-11 03:19:30|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1652239180000|2022-05-11 03:19:40|2127.3|2121.3|2127.5|2121.5|2127.5|2121.5|2127|2121|3
1652239190000|2022-05-11 03:19:50|2127|2121|2128.3|2122.3|2128.3|2122.3|2127|2121|6
1652239330000|2022-05-11 03:22:10|2127.8|2121.8|2128|2122|2128|2122|2127.5|2121.5|3
1652239340000|2022-05-11 03:22:20|2127.8|2121.8|2128|2122|2128|2122|2127.8|2121.8|2
1652239360000|2022-05-11 03:22:40|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1652239380000|2022-05-11 03:23:00|2128|2122|2128.3|2122.3|2128.5|2122.5|2128|2122|6
1652239390000|2022-05-11 03:23:10|2128|2122|2128|2122|2128|2122|2128|2122|1
1652239470000|2022-05-11 03:24:30|2127.8|2121.8|2128.3|2122.3|2128.3|2122.3|2127.8|2121.8|2
1652239510000|2022-05-11 03:25:10|2128|2122|2128|2122|2128|2122|2128|2122|1
1652239530000|2022-05-11 03:25:30|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|1
1652239580000|2022-05-11 03:26:20|2128|2122|2128|2122|2128|2122|2128|2122|1
1652239740000|2022-05-11 03:29:00|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1652239810000|2022-05-11 03:30:10|2128|2122|2128|2122|2128|2122|2128|2122|1
1652239980000|2022-05-11 03:33:00|2128.3|2122.3|2128.5|2122.5|2128.5|2122.5|2128.3|2122.3|2
1652240140000|2022-05-11 03:35:40|2128.3|2122.3|2128|2122|2128.3|2122.3|2128|2122|2
1652240400000|2022-05-11 03:40:00|2128.3|2122.3|2128.5|2122.5|2128.5|2122.5|2128.3|2122.3|2
1652240410000|2022-05-11 03:40:10|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1652240790000|2022-05-11 03:46:30|2128.5|2122.5|2128.8|2122.8|2128.8|2122.8|2128.5|2122.5|2
1652240910000|2022-05-11 03:48:30|2129|2123|2128.8|2122.8|2129|2123|2128.8|2122.8|2
1652242140000|2022-05-11 04:09:00|2129|2123|2128.8|2122.8|2129|2123|2128.8|2122.8|2
1652243190000|2022-05-11 04:26:30|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1652243200000|2022-05-11 04:26:40|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1652243490000|2022-05-11 04:31:30|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1652243500000|2022-05-11 04:31:40|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1652243580000|2022-05-11 04:33:00|2128.5|2122.5|2127.5|2121.5|2128.5|2122.5|2127.5|2121.5|2
1652243630000|2022-05-11 04:33:50|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1652244710000|2022-05-11 04:51:50|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1652244820000|2022-05-11 04:53:40|2127.8|2121.8|2128|2122|2128|2122|2127.8|2121.8|2
1652244910000|2022-05-11 04:55:10|2127.8|2121.8|2127.5|2121.5|2127.8|2121.8|2127.5|2121.5|2
1652244930000|2022-05-11 04:55:30|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|1
1652245210000|2022-05-11 05:00:10|2128.3|2122.3|2129.5|2123.5|2129.5|2123.5|2128.3|2122.3|2
1652245220000|2022-05-11 05:00:20|2130|2124|2130|2124|2130|2124|2130|2124|1
1652245440000|2022-05-11 05:04:00|2130.3|2124.3|2130.8|2124.8|2130.8|2124.8|2130.3|2124.3|2
1652245580000|2022-05-11 05:06:20|2131|2125|2131|2125|2131|2125|2131|2125|1
1652245690000|2022-05-11 05:08:10|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1652245700000|2022-05-11 05:08:20|2131.8|2125.8|2131.3|2125.3|2131.8|2125.8|2131.3|2125.3|3
1652245760000|2022-05-11 05:09:20|2131.8|2125.8|2132.3|2126.3|2132.3|2126.3|2131.8|2125.8|2
1652245770000|2022-05-11 05:09:30|2132|2126|2132|2126|2132|2126|2132|2126|1
1652245850000|2022-05-11 05:10:50|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|1
1652246070000|2022-05-11 05:14:30|2132|2126|2131.8|2125.8|2132|2126|2131.8|2125.8|2
1652246090000|2022-05-11 05:14:50|2132|2126|2132.3|2126.3|2132.3|2126.3|2132|2126|2
1652246120000|2022-05-11 05:15:20|2132.5|2126.5|2133.3|2127.3|2133.3|2127.3|2132.5|2126.5|2
1652246170000|2022-05-11 05:16:10|2133.5|2127.5|2133.8|2127.8|2134|2128|2133.5|2127.5|3
1652246250000|2022-05-11 05:17:30|2134|2128|2134.3|2128.3|2134.3|2128.3|2134|2128|2
1652246380000|2022-05-11 05:19:40|2134|2128|2134|2128|2134|2128|2134|2128|1
1652246600000|2022-05-11 05:23:20|2133.8|2127.8|2132.8|2126.8|2133.8|2127.8|2132.8|2126.8|2
1652246650000|2022-05-11 05:24:10|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|1
1652246730000|2022-05-11 05:25:30|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|1
1652246780000|2022-05-11 05:26:20|2133|2127|2133.3|2127.3|2133.3|2127.3|2133|2127|2
1652246790000|2022-05-11 05:26:30|2133|2127|2133|2127|2133|2127|2133|2127|1
1652246800000|2022-05-11 05:26:40|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|1
1652246810000|2022-05-11 05:26:50|2133|2127|2133.3|2127.3|2133.3|2127.3|2133|2127|2
1652246820000|2022-05-11 05:27:00|2133|2127|2133|2127|2133|2127|2133|2127|1
1652246850000|2022-05-11 05:27:30|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|1
1652246870000|2022-05-11 05:27:50|2133|2127|2133|2127|2133|2127|2133|2127|1
1652246890000|2022-05-11 05:28:10|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|1
1652246940000|2022-05-11 05:29:00|2133|2127|2133|2127|2133|2127|2133|2127|1
1652246960000|2022-05-11 05:29:20|2133.3|2127.3|2133|2127|2133.3|2127.3|2133|2127|2
1652246980000|2022-05-11 05:29:40|2132.8|2126.8|2132.5|2126.5|2132.8|2126.8|2132.5|2126.5|2
1652247000000|2022-05-11 05:30:00|2132.3|2126.3|2132|2126|2132.3|2126.3|2132|2126|4
1652247010000|2022-05-11 05:30:10|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|1
1652247040000|2022-05-11 05:30:40|2132|2126|2132|2126|2132|2126|2132|2126|1
1652247060000|2022-05-11 05:31:00|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132|2126|3
1652247070000|2022-05-11 05:31:10|2132|2126|2132.8|2126.8|2132.8|2126.8|2132|2126|5
1652247080000|2022-05-11 05:31:20|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|1
1652247120000|2022-05-11 05:32:00|2132.5|2126.5|2132|2126|2132.5|2126.5|2132|2126|7
1652247130000|2022-05-11 05:32:10|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|1
1652247140000|2022-05-11 05:32:20|2132|2126|2132|2126|2132|2126|2132|2126|1
1652247150000|2022-05-11 05:32:30|2131|2125|2131.8|2125.8|2131.8|2125.8|2131|2125|5
1652247180000|2022-05-11 05:33:00|2131.5|2125.5|2131.8|2125.8|2131.8|2125.8|2131.5|2125.5|2
1652247190000|2022-05-11 05:33:10|2131.5|2125.5|2131.3|2125.3|2131.5|2125.5|2131.3|2125.3|2
1652247210000|2022-05-11 05:33:30|2130.8|2124.8|2130.5|2124.5|2130.8|2124.8|2130.5|2124.5|2
1652247260000|2022-05-11 05:34:20|2130.8|2124.8|2130.5|2124.5|2130.8|2124.8|2130.5|2124.5|2
1652247270000|2022-05-11 05:34:30|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|1
1652247280000|2022-05-11 05:34:40|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|1
1652247290000|2022-05-11 05:34:50|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|1
1652247320000|2022-05-11 05:35:20|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|1
1652247340000|2022-05-11 05:35:40|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|1
1652247430000|2022-05-11 05:37:10|2130|2124|2129.5|2123.5|2130|2124|2129.5|2123.5|3
1652247440000|2022-05-11 05:37:20|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1652247460000|2022-05-11 05:37:40|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|1
1652247470000|2022-05-11 05:37:50|2129|2123|2129|2123|2129|2123|2129|2123|1
1652247480000|2022-05-11 05:38:00|2129.5|2123.5|2129.8|2123.8|2129.8|2123.8|2129.5|2123.5|2
1652247490000|2022-05-11 05:38:10|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1652247520000|2022-05-11 05:38:40|2129.3|2123.3|2129|2123|2129.3|2123.3|2129|2123|2
1652247530000|2022-05-11 05:38:50|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129|2123|5
1652247540000|2022-05-11 05:39:00|2129.5|2123.5|2129.8|2123.8|2129.8|2123.8|2129.5|2123.5|2
1652247570000|2022-05-11 05:39:30|2128.5|2122.5|2129.8|2123.8|2129.8|2123.8|2128.5|2122.5|4
1652247580000|2022-05-11 05:39:40|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1652247590000|2022-05-11 05:39:50|2129.8|2123.8|2129.5|2123.5|2129.8|2123.8|2129.5|2123.5|2
1652247600000|2022-05-11 05:40:00|2129.3|2123.3|2130|2124|2130|2124|2129.3|2123.3|4
1652247630000|2022-05-11 05:40:30|2129.5|2123.5|2129.8|2123.8|2129.8|2123.8|2129.3|2123.3|7
1652247640000|2022-05-11 05:40:40|2129.5|2123.5|2129.8|2123.8|2129.8|2123.8|2128.5|2122.5|5
1652247650000|2022-05-11 05:40:50|2129.5|2123.5|2129.3|2123.3|2129.8|2123.8|2129.3|2123.3|5
1652247660000|2022-05-11 05:41:00|2129.5|2123.5|2129.3|2123.3|2129.5|2123.5|2129.3|2123.3|6
1652247670000|2022-05-11 05:41:10|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.3|2123.3|7
1652247690000|2022-05-11 05:41:30|2129.3|2123.3|2129.5|2123.5|2129.8|2123.8|2129.3|2123.3|8
1652247700000|2022-05-11 05:41:40|2129.3|2123.3|2129.5|2123.5|2129.5|2123.5|2129.3|2123.3|2
1652247720000|2022-05-11 05:42:00|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1652247740000|2022-05-11 05:42:20|2130|2124|2130|2124|2130|2124|2130|2124|1
1652247750000|2022-05-11 05:42:30|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.5|2123.5|3
1652247770000|2022-05-11 05:42:50|2129.5|2123.5|2129.3|2123.3|2129.5|2123.5|2129.3|2123.3|4
1652247780000|2022-05-11 05:43:00|2129.5|2123.5|2129.3|2123.3|2129.5|2123.5|2129|2123|4
1652247810000|2022-05-11 05:43:30|2129|2123|2129|2123|2129|2123|2128.8|2122.8|3
1652247820000|2022-05-11 05:43:40|2128.8|2122.8|2129|2123|2129|2123|2128.8|2122.8|2
1652247830000|2022-05-11 05:43:50|2128.5|2122.5|2128.3|2122.3|2128.5|2122.5|2128|2122|3
1652247860000|2022-05-11 05:44:20|2128|2122|2128|2122|2128|2122|2128|2122|1
1652247890000|2022-05-11 05:44:50|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|1
1652247910000|2022-05-11 05:45:10|2128|2122|2127.8|2121.8|2128|2122|2127.8|2121.8|2
1652247920000|2022-05-11 05:45:20|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1652247930000|2022-05-11 05:45:30|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1652247940000|2022-05-11 05:45:40|2127|2121|2127|2121|2127|2121|2127|2121|1
1652247950000|2022-05-11 05:45:50|2127.3|2121.3|2127.8|2121.8|2127.8|2121.8|2127.3|2121.3|2
1652247990000|2022-05-11 05:46:30|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1652248020000|2022-05-11 05:47:00|2127.8|2121.8|2127.5|2121.5|2127.8|2121.8|2127.5|2121.5|2
1652248060000|2022-05-11 05:47:40|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1652248070000|2022-05-11 05:47:50|2126.8|2120.8|2126.3|2120.3|2126.8|2120.8|2126.3|2120.3|2
1652248120000|2022-05-11 05:48:40|2125.8|2119.8|2125.3|2119.3|2125.8|2119.8|2125.3|2119.3|2
1652248140000|2022-05-11 05:49:00|2125|2119|2125|2119|2125|2119|2125|2119|1
1652248160000|2022-05-11 05:49:20|2125.3|2119.3|2125|2119|2125.3|2119.3|2125|2119|2
1652248170000|2022-05-11 05:49:30|2124.8|2118.8|2124.5|2118.5|2124.8|2118.8|2124.5|2118.5|2
1652248180000|2022-05-11 05:49:40|2124.3|2118.3|2124.5|2118.5|2124.5|2118.5|2124.3|2118.3|2
1652248320000|2022-05-11 05:52:00|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1652248350000|2022-05-11 05:52:30|2123.8|2117.8|2124.3|2118.3|2124.3|2118.3|2123.8|2117.8|2
1652248490000|2022-05-11 05:54:50|2123.8|2117.8|2124.3|2118.3|2124.3|2118.3|2123.8|2117.8|2
1652248520000|2022-05-11 05:55:20|2123.8|2117.8|2120.4|2114.4|2123.8|2117.8|2120.4|2114.4|3
1652248530000|2022-05-11 05:55:30|2120.1|2114.1|2119.9|2113.9|2120.1|2114.1|2119.9|2113.9|4
1652248550000|2022-05-11 05:55:50|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|1
1652248560000|2022-05-11 05:56:00|2119.3|2113.3|2119.5|2113.5|2119.5|2113.5|2119.3|2113.3|2
1652248580000|2022-05-11 05:56:20|2118.8|2112.8|2119.5|2113.5|2119.5|2113.5|2118.8|2112.8|2
1652248600000|2022-05-11 05:56:40|2119|2113|2119.5|2113.5|2119.5|2113.5|2119|2113|2
1652248610000|2022-05-11 05:56:50|2119|2113|2119.5|2113.5|2119.5|2113.5|2119|2113|2
1652248700000|2022-05-11 05:58:20|2119.8|2113.8|2121.3|2115.3|2121.5|2115.5|2119.8|2113.8|4
1652248710000|2022-05-11 05:58:30|2121.5|2115.5|2121.5|2115.5|2121.5|2115.5|2121.5|2115.5|1
1652248820000|2022-05-11 06:00:20|2121|2115|2120.3|2114.3|2121|2115|2120.3|2114.3|2
1652248830000|2022-05-11 06:00:30|2120|2114|2120|2114|2120|2114|2120|2114|1
1652248860000|2022-05-11 06:01:00|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|1
1652248940000|2022-05-11 06:02:20|2119.3|2113.3|2119.8|2113.8|2119.8|2113.8|2119.3|2113.3|2
1652249010000|2022-05-11 06:03:30|2120|2114|2121|2115|2121|2115|2120|2114|2
1652249040000|2022-05-11 06:04:00|2121.3|2115.3|2121.5|2115.5|2121.5|2115.5|2121.3|2115.3|2
1652249050000|2022-05-11 06:04:10|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|1
1652249060000|2022-05-11 06:04:20|2121.5|2115.5|2121.3|2115.3|2121.5|2115.5|2121.3|2115.3|2
1652249140000|2022-05-11 06:05:40|2121|2115|2121|2115|2121|2115|2121|2115|1
1652249160000|2022-05-11 06:06:00|2120.8|2114.8|2120.8|2114.8|2120.8|2114.8|2120.8|2114.8|1
1652249220000|2022-05-11 06:07:00|2120.5|2114.5|2120.8|2114.8|2120.8|2114.8|2120.5|2114.5|2
1652249260000|2022-05-11 06:07:40|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|1
1652249370000|2022-05-11 06:09:30|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|1
1652249380000|2022-05-11 06:09:40|2120|2114|2120.3|2114.3|2120.3|2114.3|2120|2114|2
1652249410000|2022-05-11 06:10:10|2120|2114|2120|2114|2120|2114|2120|2114|1
1652249420000|2022-05-11 06:10:20|2120.3|2114.3|2121.3|2115.3|2121.3|2115.3|2120.3|2114.3|2
1652249460000|2022-05-11 06:11:00|2120.8|2114.8|2120.3|2114.3|2120.8|2114.8|2120.3|2114.3|2
1652249550000|2022-05-11 06:12:30|2120.5|2114.5|2120.3|2114.3|2120.5|2114.5|2120.3|2114.3|2
1652249570000|2022-05-11 06:12:50|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|1
1652249590000|2022-05-11 06:13:10|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|1
1652249620000|2022-05-11 06:13:40|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|1
1652249640000|2022-05-11 06:14:00|2120.8|2114.8|2122.5|2116.5|2122.5|2116.5|2120.8|2114.8|2
1652249650000|2022-05-11 06:14:10|2122.3|2116.3|2122.3|2116.3|2122.3|2116.3|2122.3|2116.3|1
1652249700000|2022-05-11 06:15:00|2122.5|2116.5|2123.3|2117.3|2123.3|2117.3|2122.5|2116.5|2
1652249740000|2022-05-11 06:15:40|2123|2117|2123|2117|2123|2117|2123|2117|1
1652249840000|2022-05-11 06:17:20|2123.3|2117.3|2123|2117|2123.3|2117.3|2123|2117|2
1652249850000|2022-05-11 06:17:30|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|1
1652249940000|2022-05-11 06:19:00|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1652249960000|2022-05-11 06:19:20|2123.3|2117.3|2123|2117|2123.3|2117.3|2123|2117|2
1652250000000|2022-05-11 06:20:00|2122|2116|2122|2116|2122|2116|2122|2116|1
1652250020000|2022-05-11 06:20:20|2121.8|2115.8|2120.5|2114.5|2121.8|2115.8|2120.5|2114.5|3
1652250030000|2022-05-11 06:20:30|2120.8|2114.8|2120.8|2114.8|2120.8|2114.8|2120.8|2114.8|1
1652250040000|2022-05-11 06:20:40|2122.3|2116.3|2122.3|2116.3|2122.3|2116.3|2122.3|2116.3|1
1652250060000|2022-05-11 06:21:00|2122.5|2116.5|2122.8|2116.8|2122.8|2116.8|2122.5|2116.5|2
1652250070000|2022-05-11 06:21:10|2122.5|2116.5|2121.8|2115.8|2122.5|2116.5|2121.8|2115.8|2
1652250100000|2022-05-11 06:21:40|2122|2116|2123.8|2117.8|2123.8|2117.8|2122|2116|2
1652250110000|2022-05-11 06:21:50|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1652250120000|2022-05-11 06:22:00|2123.9|2117.9|2126.3|2120.3|2126.3|2120.3|2123.9|2117.9|3
1652250130000|2022-05-11 06:22:10|2125.8|2119.8|2126.8|2120.8|2126.8|2120.8|2125.8|2119.8|2
1652250170000|2022-05-11 06:22:50|2126.9|2120.9|2127.4|2121.4|2127.4|2121.4|2126.9|2120.9|2
1652250180000|2022-05-11 06:23:00|2127.5|2121.5|2128.6|2122.6|2128.9|2122.9|2127.5|2121.5|5
1652250190000|2022-05-11 06:23:10|2129|2123|2130.9|2124.9|2132.4|2126.4|2129|2123|6
1652250210000|2022-05-11 06:23:30|2131|2125|2131|2125|2131|2125|2131|2125|1
1652250220000|2022-05-11 06:23:40|2131.3|2125.3|2131.9|2125.9|2132|2126|2131.3|2125.3|7
1652250230000|2022-05-11 06:23:50|2132|2126|2132.4|2126.4|2132.4|2126.4|2132|2126|2
1652250250000|2022-05-11 06:24:10|2132.1|2126.1|2131.9|2125.9|2132.1|2126.1|2131.9|2125.9|2
1652250290000|2022-05-11 06:24:50|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1652250380000|2022-05-11 06:26:20|2131.5|2125.5|2131.8|2125.8|2131.8|2125.8|2131.5|2125.5|2
1652250400000|2022-05-11 06:26:40|2132|2126|2132|2126|2132|2126|2132|2126|1
1652250460000|2022-05-11 06:27:40|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|1
1652250470000|2022-05-11 06:27:50|2132|2126|2131.8|2125.8|2132|2126|2131.8|2125.8|2
1652250480000|2022-05-11 06:28:00|2130.8|2124.8|2130.5|2124.5|2130.8|2124.8|2130.5|2124.5|2
1652250490000|2022-05-11 06:28:10|2130.3|2124.3|2130|2124|2130.8|2124.8|2130|2124|4
1652250500000|2022-05-11 06:28:20|2130.3|2124.3|2130.8|2124.8|2130.8|2124.8|2130|2124|5
1652250530000|2022-05-11 06:28:50|2130.3|2124.3|2129.8|2123.8|2130.3|2124.3|2129.8|2123.8|2
1652250600000|2022-05-11 06:30:00|2128.1|2122.1|2127.3|2121.3|2128.1|2122.1|2126.8|2120.8|8
1652250610000|2022-05-11 06:30:10|2127.5|2121.5|2128.5|2122.5|2128.5|2122.5|2127.5|2121.5|4
1652250620000|2022-05-11 06:30:20|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1652250670000|2022-05-11 06:31:10|2128.5|2122.5|2128.8|2122.8|2128.8|2122.8|2128.5|2122.5|2
1652250680000|2022-05-11 06:31:20|2129|2123|2129.8|2123.8|2130|2124|2129|2123|4
1652250690000|2022-05-11 06:31:30|2130|2124|2130|2124|2130|2124|2130|2124|1
1652250700000|2022-05-11 06:31:40|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1652250830000|2022-05-11 06:33:50|2129.5|2123.5|2128.3|2122.3|2129.5|2123.5|2128.3|2122.3|2
1652250840000|2022-05-11 06:34:00|2128|2122|2127.8|2121.8|2128|2122|2127.5|2121.5|3
1652250890000|2022-05-11 06:34:50|2127.5|2121.5|2126.8|2120.8|2127.5|2121.5|2126.8|2120.8|3
1652250900000|2022-05-11 06:35:00|2126.5|2120.5|2126.3|2120.3|2126.5|2120.5|2126.3|2120.3|2
1652251000000|2022-05-11 06:36:40|2126|2120|2125.8|2119.8|2126|2120|2125.8|2119.8|2
1652251130000|2022-05-11 06:38:50|2125.5|2119.5|2125.8|2119.8|2125.8|2119.8|2125.5|2119.5|4
1652251140000|2022-05-11 06:39:00|2125.5|2119.5|2124.5|2118.5|2125.5|2119.5|2124.5|2118.5|2
1652251170000|2022-05-11 06:39:30|2124.3|2118.3|2122.1|2116.1|2124.3|2118.3|2122.1|2116.1|2
1652251180000|2022-05-11 06:39:40|2121.9|2115.9|2121.3|2115.3|2121.9|2115.9|2121.3|2115.3|2
1652251200000|2022-05-11 06:40:00|2121|2115|2121|2115|2121|2115|2121|2115|1
1652251260000|2022-05-11 06:41:00|2120.8|2114.8|2121|2115|2121|2115|2120.8|2114.8|2
1652251270000|2022-05-11 06:41:10|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|1
1652251290000|2022-05-11 06:41:30|2121.8|2115.8|2123.3|2117.3|2123.3|2117.3|2121.8|2115.8|2
1652251320000|2022-05-11 06:42:00|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1652251330000|2022-05-11 06:42:10|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|1
1652251340000|2022-05-11 06:42:20|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1652251360000|2022-05-11 06:42:40|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|1
1652251410000|2022-05-11 06:43:30|2123|2117|2122.8|2116.8|2123|2117|2122.8|2116.8|2
1652251420000|2022-05-11 06:43:40|2122.5|2116.5|2122.5|2116.5|2122.5|2116.5|2122.5|2116.5|1
1652251430000|2022-05-11 06:43:50|2122.8|2116.8|2123.3|2117.3|2123.3|2117.3|2122.8|2116.8|2
1652251440000|2022-05-11 06:44:00|2123|2117|2123|2117|2123.3|2117.3|2123|2117|9
1652251450000|2022-05-11 06:44:10|2123.3|2117.3|2123|2117|2123.3|2117.3|2123|2117|6
1652251460000|2022-05-11 06:44:20|2123.3|2117.3|2123.5|2117.5|2123.5|2117.5|2123.3|2117.3|2
1652251500000|2022-05-11 06:45:00|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|1
1652251530000|2022-05-11 06:45:30|2123|2117|2123|2117|2123|2117|2123|2117|1
1652251640000|2022-05-11 06:47:20|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|1
1652251800000|2022-05-11 06:50:00|2123|2117|2123.3|2117.3|2123.3|2117.3|2123|2117|2
1652251810000|2022-05-11 06:50:10|2123|2117|2123.3|2117.3|2123.3|2117.3|2123|2117|2
1652251820000|2022-05-11 06:50:20|2123|2117|2123|2117|2123|2117|2123|2117|1
1652251940000|2022-05-11 06:52:20|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|1
1652251950000|2022-05-11 06:52:30|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1652251990000|2022-05-11 06:53:10|2123|2117|2123|2117|2123|2117|2123|2117|1
1652252080000|2022-05-11 06:54:40|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|1
1652252090000|2022-05-11 06:54:50|2123.5|2117.5|2123.3|2117.3|2123.5|2117.5|2123.3|2117.3|2
1652252100000|2022-05-11 06:55:00|2123.5|2117.5|2123.3|2117.3|2123.5|2117.5|2123.3|2117.3|2
1652252110000|2022-05-11 06:55:10|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1652252140000|2022-05-11 06:55:40|2123.1|2117.1|2122.9|2116.9|2123.1|2117.1|2122.9|2116.9|2
1652252160000|2022-05-11 06:56:00|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|1
1652252200000|2022-05-11 06:56:40|2122.9|2116.9|2123.1|2117.1|2123.1|2117.1|2122.9|2116.9|2
1652252210000|2022-05-11 06:56:50|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1652252280000|2022-05-11 06:58:00|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1652252320000|2022-05-11 06:58:40|2122.6|2116.6|2122.9|2116.9|2122.9|2116.9|2122.6|2116.6|2
1652252330000|2022-05-11 06:58:50|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|1
1652252350000|2022-05-11 06:59:10|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1652252360000|2022-05-11 06:59:20|2123.6|2117.6|2123.6|2117.6|2123.9|2117.9|2123.6|2117.6|3
1652252380000|2022-05-11 06:59:40|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.6|2117.6|3
1652252390000|2022-05-11 06:59:50|2124.4|2118.4|2125.6|2119.6|2125.6|2119.6|2124.4|2118.4|4
1652252400000|2022-05-11 07:00:00|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|1
1652252410000|2022-05-11 07:00:10|2126.1|2120.1|2124.1|2118.1|2126.1|2120.1|2124.1|2118.1|6
1652252420000|2022-05-11 07:00:20|2124.4|2118.4|2125.1|2119.1|2125.1|2119.1|2124.4|2118.4|2
1652252430000|2022-05-11 07:00:30|2124.6|2118.6|2124.1|2118.1|2124.6|2118.6|2124.1|2118.1|2
1652252440000|2022-05-11 07:00:40|2123.9|2117.9|2122.9|2116.9|2123.9|2117.9|2122.9|2116.9|5
1652252450000|2022-05-11 07:00:50|2122.6|2116.6|2121.3|2115.3|2122.6|2116.6|2121.3|2115.3|4
1652252460000|2022-05-11 07:01:00|2120.8|2114.8|2118.8|2112.8|2121.1|2115.1|2118.8|2112.8|7
1652252470000|2022-05-11 07:01:10|2118.9|2112.9|2117.9|2111.9|2118.9|2112.9|2117.8|2111.8|4
1652252480000|2022-05-11 07:01:20|2119.1|2113.1|2118.8|2112.8|2119.1|2113.1|2118.8|2112.8|3
1652252490000|2022-05-11 07:01:30|2118.9|2112.9|2120.5|2114.5|2120.5|2114.5|2118.9|2112.9|2
1652252500000|2022-05-11 07:01:40|2120.3|2114.3|2119.4|2113.4|2120.3|2114.3|2119.4|2113.4|2
1652252510000|2022-05-11 07:01:50|2119.3|2113.3|2121.5|2115.5|2121.5|2115.5|2119.3|2113.3|3
1652252520000|2022-05-11 07:02:00|2121.8|2115.8|2121.6|2115.6|2122.1|2116.1|2121.6|2115.6|4
1652252530000|2022-05-11 07:02:10|2121.8|2115.8|2122|2116|2122|2116|2121.8|2115.8|2
1652252550000|2022-05-11 07:02:30|2122.3|2116.3|2122.4|2116.4|2122.4|2116.4|2122.3|2116.3|2
1652252580000|2022-05-11 07:03:00|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1652252630000|2022-05-11 07:03:50|2123.1|2117.1|2124.1|2118.1|2124.1|2118.1|2123.1|2117.1|6
1652252640000|2022-05-11 07:04:00|2123.9|2117.9|2124.9|2118.9|2124.9|2118.9|2123.9|2117.9|5
1652252650000|2022-05-11 07:04:10|2125.1|2119.1|2125.4|2119.4|2125.4|2119.4|2125.1|2119.1|2
1652252660000|2022-05-11 07:04:20|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2124.9|2118.9|3
1652252670000|2022-05-11 07:04:30|2124.9|2118.9|2123.9|2117.9|2124.9|2118.9|2123.9|2117.9|3
1652252680000|2022-05-11 07:04:40|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1652252690000|2022-05-11 07:04:50|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1652252700000|2022-05-11 07:05:00|2127|2121|2126.3|2120.3|2127|2121|2126.3|2120.3|2
1652252720000|2022-05-11 07:05:20|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1652252790000|2022-05-11 07:06:30|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|1
1652252800000|2022-05-11 07:06:40|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|1
1652252830000|2022-05-11 07:07:10|2126.6|2120.6|2126.6|2120.6|2126.9|2120.9|2126.6|2120.6|3
1652252840000|2022-05-11 07:07:20|2126.4|2120.4|2125.4|2119.4|2126.4|2120.4|2125.1|2119.1|3
1652252850000|2022-05-11 07:07:30|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|1
1652252880000|2022-05-11 07:08:00|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|1
1652252900000|2022-05-11 07:08:20|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1652252940000|2022-05-11 07:09:00|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1652252950000|2022-05-11 07:09:10|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1652252960000|2022-05-11 07:09:20|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1652252980000|2022-05-11 07:09:40|2124.4|2118.4|2124.6|2118.6|2124.6|2118.6|2124.4|2118.4|2
1652253000000|2022-05-11 07:10:00|2124.9|2118.9|2126.9|2120.9|2126.9|2120.9|2124.9|2118.9|5
1652253010000|2022-05-11 07:10:10|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|1
1652253020000|2022-05-11 07:10:20|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|1
1652253050000|2022-05-11 07:10:50|2127.1|2121.1|2128.4|2122.4|2128.4|2122.4|2127.1|2121.1|2
1652253060000|2022-05-11 07:11:00|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|1
1652253070000|2022-05-11 07:11:10|2127.6|2121.6|2126.6|2120.6|2127.6|2121.6|2126.6|2120.6|2
1652253100000|2022-05-11 07:11:40|2126.9|2120.9|2127.6|2121.6|2127.6|2121.6|2126.9|2120.9|4
1652253150000|2022-05-11 07:12:30|2127.4|2121.4|2127.6|2121.6|2127.6|2121.6|2127.4|2121.4|2
1652253180000|2022-05-11 07:13:00|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|1
1652253230000|2022-05-11 07:13:50|2127.1|2121.1|2127.1|2121.1|2127.4|2121.4|2127.1|2121.1|3
1652253240000|2022-05-11 07:14:00|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|1
1652253260000|2022-05-11 07:14:20|2127.1|2121.1|2127.9|2121.9|2127.9|2121.9|2127.1|2121.1|2
1652253290000|2022-05-11 07:14:50|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|1
1652253300000|2022-05-11 07:15:00|2127.9|2121.9|2127.6|2121.6|2127.9|2121.9|2127.6|2121.6|2
1652253340000|2022-05-11 07:15:40|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|1
1652253360000|2022-05-11 07:16:00|2127.1|2121.1|2125.6|2119.6|2127.1|2121.1|2125.6|2119.6|2
1652253370000|2022-05-11 07:16:10|2125.4|2119.4|2125.6|2119.6|2125.6|2119.6|2125.4|2119.4|2
1652253380000|2022-05-11 07:16:20|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|1
1652253400000|2022-05-11 07:16:40|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1652253410000|2022-05-11 07:16:50|2125.9|2119.9|2126.9|2120.9|2126.9|2120.9|2125.9|2119.9|5
1652253420000|2022-05-11 07:17:00|2127.1|2121.1|2127.6|2121.6|2127.6|2121.6|2127.1|2121.1|3
1652253430000|2022-05-11 07:17:10|2127.9|2121.9|2127.9|2121.9|2128.1|2122.1|2127.9|2121.9|3
1652253440000|2022-05-11 07:17:20|2128.1|2122.1|2128.1|2122.1|2128.4|2122.4|2128.1|2122.1|3
1652253490000|2022-05-11 07:18:10|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1652253500000|2022-05-11 07:18:20|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|1
1652253510000|2022-05-11 07:18:30|2127.1|2121.1|2126.4|2120.4|2127.1|2121.1|2126.4|2120.4|3
1652253520000|2022-05-11 07:18:40|2126.6|2120.6|2127.6|2121.6|2127.6|2121.6|2126.6|2120.6|3
1652253560000|2022-05-11 07:19:20|2127.9|2121.9|2128.6|2122.6|2128.6|2122.6|2127.9|2121.9|2
1652253580000|2022-05-11 07:19:40|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|1
1652253590000|2022-05-11 07:19:50|2130.4|2124.4|2130.1|2124.1|2130.4|2124.4|2130.1|2124.1|2
1652253600000|2022-05-11 07:20:00|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1652253620000|2022-05-11 07:20:20|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1652253630000|2022-05-11 07:20:30|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.1|2124.1|3
1652253640000|2022-05-11 07:20:40|2130.6|2124.6|2130.9|2124.9|2130.9|2124.9|2130.6|2124.6|2
1652253650000|2022-05-11 07:20:50|2131.1|2125.1|2131.1|2125.1|2131.4|2125.4|2131.1|2125.1|3
1652253660000|2022-05-11 07:21:00|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|1
1652253670000|2022-05-11 07:21:10|2131.1|2125.1|2131.4|2125.4|2131.4|2125.4|2131.1|2125.1|2
1652253680000|2022-05-11 07:21:20|2131.1|2125.1|2130.9|2124.9|2131.1|2125.1|2130.9|2124.9|2
1652253690000|2022-05-11 07:21:30|2130.6|2124.6|2130.9|2124.9|2130.9|2124.9|2130.6|2124.6|4
1652253730000|2022-05-11 07:22:10|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1652253740000|2022-05-11 07:22:20|2130.9|2124.9|2130.6|2124.6|2130.9|2124.9|2130.6|2124.6|2
1652253760000|2022-05-11 07:22:40|2130.4|2124.4|2130.6|2124.6|2130.6|2124.6|2130.4|2124.4|2
1652253780000|2022-05-11 07:23:00|2130.4|2124.4|2129.9|2123.9|2130.4|2124.4|2129.9|2123.9|2
1652253820000|2022-05-11 07:23:40|2129.6|2123.6|2129.1|2123.1|2129.6|2123.6|2129.1|2123.1|3
1652253840000|2022-05-11 07:24:00|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1652253860000|2022-05-11 07:24:20|2127.6|2121.6|2127.4|2121.4|2127.6|2121.6|2127.4|2121.4|2
1652253870000|2022-05-11 07:24:30|2127.1|2121.1|2125.1|2119.1|2127.1|2121.1|2124.6|2118.6|9
1652253900000|2022-05-11 07:25:00|2124.9|2118.9|2122.9|2116.9|2124.9|2118.9|2122.9|2116.9|5
1652253930000|2022-05-11 07:25:30|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|1
1652253960000|2022-05-11 07:26:00|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|1
1652253990000|2022-05-11 07:26:30|2122.6|2116.6|2124.4|2118.4|2124.5|2118.5|2122.6|2116.6|3
1652254000000|2022-05-11 07:26:40|2124|2118|2123|2117|2124|2118|2123|2117|4
1652254030000|2022-05-11 07:27:10|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1652254040000|2022-05-11 07:27:20|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|1
1652254100000|2022-05-11 07:28:20|2122.9|2116.9|2123.1|2117.1|2123.1|2117.1|2122.9|2116.9|2
1652254240000|2022-05-11 07:30:40|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1652254300000|2022-05-11 07:31:40|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|1
1652254370000|2022-05-11 07:32:50|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|1
1652254400000|2022-05-11 07:33:20|2123.4|2117.4|2123.6|2117.6|2123.6|2117.6|2123.4|2117.4|2
1652254410000|2022-05-11 07:33:30|2123.4|2117.4|2123.4|2117.4|2123.6|2117.6|2123.4|2117.4|3
1652254440000|2022-05-11 07:34:00|2123.1|2117.1|2122.6|2116.6|2123.1|2117.1|2122.6|2116.6|3
1652254460000|2022-05-11 07:34:20|2122.4|2116.4|2121.4|2115.4|2122.4|2116.4|2121.4|2115.4|2
1652254470000|2022-05-11 07:34:30|2121.1|2115.1|2119.6|2113.6|2121.1|2115.1|2119.6|2113.6|2
1652254480000|2022-05-11 07:34:40|2119.1|2113.1|2119.4|2113.4|2119.4|2113.4|2119.1|2113.1|2
1652254500000|2022-05-11 07:35:00|2119.1|2113.1|2117.1|2111.1|2119.1|2113.1|2117.1|2111.1|5
1652254520000|2022-05-11 07:35:20|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|1
1652254530000|2022-05-11 07:35:30|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|1
1652254550000|2022-05-11 07:35:50|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|1
1652254560000|2022-05-11 07:36:00|2115.9|2109.9|2115.6|2109.6|2115.9|2109.9|2115.6|2109.6|2
1652254570000|2022-05-11 07:36:10|2115.4|2109.4|2115.6|2109.6|2115.6|2109.6|2115.4|2109.4|2
1652254580000|2022-05-11 07:36:20|2115.9|2109.9|2117.1|2111.1|2117.1|2111.1|2115.9|2109.9|2
1652254590000|2022-05-11 07:36:30|2116.9|2110.9|2116.9|2110.9|2117.1|2111.1|2116.9|2110.9|3
1652254620000|2022-05-11 07:37:00|2117.1|2111.1|2119.4|2113.4|2119.4|2113.4|2117.1|2111.1|2
1652254630000|2022-05-11 07:37:10|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1652254640000|2022-05-11 07:37:20|2119.5|2113.5|2118.3|2112.3|2119.6|2113.6|2118.3|2112.3|4
1652254680000|2022-05-11 07:38:00|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|1
1652254700000|2022-05-11 07:38:20|2118.1|2112.1|2118.4|2112.4|2118.4|2112.4|2118.1|2112.1|2
1652254720000|2022-05-11 07:38:40|2118.6|2112.6|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|2
1652254730000|2022-05-11 07:38:50|2118.6|2112.6|2118.9|2112.9|2118.9|2112.9|2118.6|2112.6|2
1652254750000|2022-05-11 07:39:10|2119.1|2113.1|2119.6|2113.6|2119.6|2113.6|2119.1|2113.1|2
1652254760000|2022-05-11 07:39:20|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|1
1652254780000|2022-05-11 07:39:40|2119.1|2113.1|2118.6|2112.6|2119.1|2113.1|2118.6|2112.6|2
1652254790000|2022-05-11 07:39:50|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|1
1652254810000|2022-05-11 07:40:10|2118.6|2112.6|2119.4|2113.4|2119.4|2113.4|2118.6|2112.6|2
1652254840000|2022-05-11 07:40:40|2119.1|2113.1|2118.9|2112.9|2119.1|2113.1|2118.9|2112.9|2
1652254920000|2022-05-11 07:42:00|2119.4|2113.4|2120.4|2114.4|2120.6|2114.6|2119.4|2113.4|4
1652254940000|2022-05-11 07:42:20|2120.1|2114.1|2119.6|2113.6|2120.1|2114.1|2119.6|2113.6|3
1652254950000|2022-05-11 07:42:30|2119.9|2113.9|2120.1|2114.1|2120.1|2114.1|2119.9|2113.9|2
1652254980000|2022-05-11 07:43:00|2119.6|2113.6|2119.4|2113.4|2119.6|2113.6|2119.4|2113.4|2
1652255010000|2022-05-11 07:43:30|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1652255020000|2022-05-11 07:43:40|2118.9|2112.9|2119.1|2113.1|2119.1|2113.1|2118.9|2112.9|2
1652255040000|2022-05-11 07:44:00|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.6|2112.6|3
1652255050000|2022-05-11 07:44:10|2118.6|2112.6|2118.9|2112.9|2118.9|2112.9|2118.6|2112.6|2
1652255060000|2022-05-11 07:44:20|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1652255070000|2022-05-11 07:44:30|2118.9|2112.9|2116.4|2110.4|2118.9|2112.9|2116.4|2110.4|5
1652255080000|2022-05-11 07:44:40|2116.1|2110.1|2115.6|2109.6|2116.1|2110.1|2115.6|2109.6|3
1652255090000|2022-05-11 07:44:50|2115.4|2109.4|2116.1|2110.1|2116.1|2110.1|2115.4|2109.4|4
1652255100000|2022-05-11 07:45:00|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1652255110000|2022-05-11 07:45:10|2115.6|2109.6|2114.6|2108.6|2115.6|2109.6|2114.6|2108.6|3
1652255170000|2022-05-11 07:46:10|2114.4|2108.4|2114.1|2108.1|2114.4|2108.4|2114.1|2108.1|2
1652255180000|2022-05-11 07:46:20|2113.9|2107.9|2113.4|2107.4|2113.9|2107.9|2113.4|2107.4|3
1652255200000|2022-05-11 07:46:40|2112.9|2106.9|2113.4|2107.4|2113.4|2107.4|2112.6|2106.6|4
1652255210000|2022-05-11 07:46:50|2113.6|2107.6|2113.4|2107.4|2113.6|2107.6|2113.4|2107.4|2
1652255220000|2022-05-11 07:47:00|2113.9|2107.9|2115.4|2109.4|2115.4|2109.4|2113.9|2107.9|2
1652255250000|2022-05-11 07:47:30|2115.1|2109.1|2114.4|2108.4|2115.1|2109.1|2114.4|2108.4|4
1652255260000|2022-05-11 07:47:40|2114.1|2108.1|2114.1|2108.1|2114.4|2108.4|2113.9|2107.9|5
1652255320000|2022-05-11 07:48:40|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1652255330000|2022-05-11 07:48:50|2113.6|2107.6|2113.9|2107.9|2113.9|2107.9|2113.6|2107.6|2
1652255360000|2022-05-11 07:49:20|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1652255390000|2022-05-11 07:49:50|2114.4|2108.4|2114.1|2108.1|2114.4|2108.4|2114.1|2108.1|2
1652255440000|2022-05-11 07:50:40|2114.4|2108.4|2115.6|2109.6|2115.6|2109.6|2114.4|2108.4|3
1652255470000|2022-05-11 07:51:10|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652255530000|2022-05-11 07:52:10|2115.1|2109.1|2114.9|2108.9|2115.1|2109.1|2114.9|2108.9|4
1652255540000|2022-05-11 07:52:20|2114.6|2108.6|2114.9|2108.9|2114.9|2108.9|2114.6|2108.6|2
1652255560000|2022-05-11 07:52:40|2114.6|2108.6|2114.4|2108.4|2114.6|2108.6|2114.4|2108.4|2
1652255590000|2022-05-11 07:53:10|2114.6|2108.6|2115.4|2109.4|2115.4|2109.4|2114.6|2108.6|2
1652255600000|2022-05-11 07:53:20|2114.6|2108.6|2115.1|2109.1|2115.1|2109.1|2114.6|2108.6|3
1652255610000|2022-05-11 07:53:30|2114.6|2108.6|2114.1|2108.1|2115.1|2109.1|2114.1|2108.1|6
1652255620000|2022-05-11 07:53:40|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.1|2108.1|3
1652255630000|2022-05-11 07:53:50|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1652255650000|2022-05-11 07:54:10|2114.9|2108.9|2114.1|2108.1|2114.9|2108.9|2114.1|2108.1|2
1652255660000|2022-05-11 07:54:20|2114.6|2108.6|2114.1|2108.1|2114.6|2108.6|2114.1|2108.1|2
1652255680000|2022-05-11 07:54:40|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1652255730000|2022-05-11 07:55:30|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1652255750000|2022-05-11 07:55:50|2113.4|2107.4|2112.4|2106.4|2113.4|2107.4|2112.4|2106.4|3
1652255760000|2022-05-11 07:56:00|2112.1|2106.1|2112.6|2106.6|2112.6|2106.6|2112.1|2106.1|3
1652255780000|2022-05-11 07:56:20|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|1
1652255790000|2022-05-11 07:56:30|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|1
1652255800000|2022-05-11 07:56:40|2111.6|2105.6|2111.6|2105.6|2112.1|2106.1|2111.6|2105.6|6
1652255820000|2022-05-11 07:57:00|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|1
1652255930000|2022-05-11 07:58:50|2111.1|2105.1|2109.4|2103.4|2111.1|2105.1|2109.1|2103.1|6
1652255940000|2022-05-11 07:59:00|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|1
1652255950000|2022-05-11 07:59:10|2108.9|2102.9|2109.1|2103.1|2109.1|2103.1|2108.9|2102.9|2
1652255960000|2022-05-11 07:59:20|2108.6|2102.6|2108.9|2102.9|2108.9|2102.9|2108.6|2102.6|2
1652256000000|2022-05-11 08:00:00|2108.6|2102.6|2107.4|2101.4|2108.6|2102.6|2107.4|2101.4|3
1652256020000|2022-05-11 08:00:20|2107.6|2101.6|2108.4|2102.4|2108.9|2102.9|2107.6|2101.6|6
1652256030000|2022-05-11 08:00:30|2108.6|2102.6|2108.9|2102.9|2109.1|2103.1|2108.6|2102.6|6
1652256040000|2022-05-11 08:00:40|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|1
1652256080000|2022-05-11 08:01:20|2109.6|2103.6|2110.8|2104.8|2110.8|2104.8|2109.6|2103.6|5
1652256090000|2022-05-11 08:01:30|2110.5|2104.5|2110.9|2104.9|2111|2105|2110.5|2104.5|7
1652256100000|2022-05-11 08:01:40|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|1
1652256110000|2022-05-11 08:01:50|2111.3|2105.3|2111.6|2105.6|2111.6|2105.6|2111.3|2105.3|4
1652256120000|2022-05-11 08:02:00|2113|2107|2110.3|2104.3|2113|2107|2110.1|2104.1|7
1652256130000|2022-05-11 08:02:10|2110.1|2104.1|2109.4|2103.4|2110.1|2104.1|2109.4|2103.4|4
1652256140000|2022-05-11 08:02:20|2109|2103|2108.6|2102.6|2109|2103|2108.4|2102.4|5
1652256150000|2022-05-11 08:02:30|2108.5|2102.5|2108.3|2102.3|2108.5|2102.5|2108.3|2102.3|3
1652256160000|2022-05-11 08:02:40|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1652256170000|2022-05-11 08:02:50|2108.1|2102.1|2108.3|2102.3|2108.3|2102.3|2107.8|2101.8|3
1652256180000|2022-05-11 08:03:00|2109.4|2103.4|2110.9|2104.9|2110.9|2104.9|2109.4|2103.4|10
1652256190000|2022-05-11 08:03:10|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|2110.4|2104.4|3
1652256200000|2022-05-11 08:03:20|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|1
1652256210000|2022-05-11 08:03:30|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|2110.5|2104.5|3
1652256230000|2022-05-11 08:03:50|2110.4|2104.4|2110.1|2104.1|2110.4|2104.4|2110.1|2104.1|2
1652256240000|2022-05-11 08:04:00|2110.4|2104.4|2110.9|2104.9|2111.1|2105.1|2110.4|2104.4|3
1652256250000|2022-05-11 08:04:10|2110.6|2104.6|2110.4|2104.4|2110.6|2104.6|2110.4|2104.4|2
1652256260000|2022-05-11 08:04:20|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|1
1652256280000|2022-05-11 08:04:40|2110.4|2104.4|2111.1|2105.1|2111.1|2105.1|2110.4|2104.4|2
1652256300000|2022-05-11 08:05:00|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1652256310000|2022-05-11 08:05:10|2110.4|2104.4|2110.9|2104.9|2110.9|2104.9|2110.4|2104.4|2
1652256320000|2022-05-11 08:05:20|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|2110.9|2104.9|3
1652256330000|2022-05-11 08:05:30|2110.9|2104.9|2111.1|2105.1|2111.1|2105.1|2110.9|2104.9|2
1652256340000|2022-05-11 08:05:40|2110.9|2104.9|2110.6|2104.6|2110.9|2104.9|2110.6|2104.6|2
1652256350000|2022-05-11 08:05:50|2110.4|2104.4|2110.9|2104.9|2111.1|2105.1|2110.4|2104.4|5
1652256360000|2022-05-11 08:06:00|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|1
1652256400000|2022-05-11 08:06:40|2110.9|2104.9|2111.4|2105.4|2111.6|2105.6|2110.9|2104.9|3
1652256410000|2022-05-11 08:06:50|2111.1|2105.1|2110.9|2104.9|2111.1|2105.1|2110.6|2104.6|4
1652256420000|2022-05-11 08:07:00|2111.1|2105.1|2111.6|2105.6|2111.6|2105.6|2111.1|2105.1|2
1652256440000|2022-05-11 08:07:20|2111.4|2105.4|2110.9|2104.9|2111.4|2105.4|2110.9|2104.9|2
1652256460000|2022-05-11 08:07:40|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|1
1652256470000|2022-05-11 08:07:50|2110.4|2104.4|2110.6|2104.6|2110.6|2104.6|2110.4|2104.4|2
1652256480000|2022-05-11 08:08:00|2110.4|2104.4|2110.6|2104.6|2110.6|2104.6|2110.4|2104.4|2
1652256490000|2022-05-11 08:08:10|2110.9|2104.9|2110.6|2104.6|2110.9|2104.9|2110.6|2104.6|2
1652256520000|2022-05-11 08:08:40|2110.9|2104.9|2111.6|2105.6|2111.6|2105.6|2110.9|2104.9|4
1652256530000|2022-05-11 08:08:50|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|2112.4|2106.4|3
1652256540000|2022-05-11 08:09:00|2112.9|2106.9|2112.6|2106.6|2113.1|2107.1|2112.6|2106.6|6
1652256560000|2022-05-11 08:09:20|2112.4|2106.4|2112.9|2106.9|2112.9|2106.9|2112.4|2106.4|3
1652256570000|2022-05-11 08:09:30|2113.1|2107.1|2114.4|2108.4|2114.4|2108.4|2113.1|2107.1|3
1652256580000|2022-05-11 08:09:40|2114.1|2108.1|2113.9|2107.9|2114.1|2108.1|2113.4|2107.4|3
1652256600000|2022-05-11 08:10:00|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1652256610000|2022-05-11 08:10:10|2114.6|2108.6|2115.9|2109.9|2116.1|2110.1|2114.6|2108.6|4
1652256670000|2022-05-11 08:11:10|2115.6|2109.6|2115.4|2109.4|2115.6|2109.6|2115.4|2109.4|2
1652256680000|2022-05-11 08:11:20|2115.6|2109.6|2114.9|2108.9|2115.6|2109.6|2114.9|2108.9|3
1652256690000|2022-05-11 08:11:30|2114.6|2108.6|2113.9|2107.9|2114.6|2108.6|2113.9|2107.9|5
1652256740000|2022-05-11 08:12:20|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1652256750000|2022-05-11 08:12:30|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1652256760000|2022-05-11 08:12:40|2114.1|2108.1|2114.9|2108.9|2114.9|2108.9|2114.1|2108.1|2
1652256800000|2022-05-11 08:13:20|2115.1|2109.1|2115.6|2109.6|2115.6|2109.6|2115.1|2109.1|3
1652256810000|2022-05-11 08:13:30|2115.9|2109.9|2117.4|2111.4|2117.4|2111.4|2115.9|2109.9|2
1652256820000|2022-05-11 08:13:40|2117.1|2111.1|2116.1|2110.1|2117.1|2111.1|2116.1|2110.1|2
1652256840000|2022-05-11 08:14:00|2116.4|2110.4|2116.1|2110.1|2116.4|2110.4|2116.1|2110.1|2
1652256880000|2022-05-11 08:14:40|2116.4|2110.4|2115.4|2109.4|2116.4|2110.4|2115.4|2109.4|3
1652256890000|2022-05-11 08:14:50|2115.6|2109.6|2115.4|2109.4|2115.9|2109.9|2115.4|2109.4|6
1652256900000|2022-05-11 08:15:00|2114.9|2108.9|2114.6|2108.6|2114.9|2108.9|2114.6|2108.6|4
1652256910000|2022-05-11 08:15:10|2114.4|2108.4|2114.4|2108.4|2114.6|2108.6|2114.4|2108.4|3
1652256920000|2022-05-11 08:15:20|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1652257010000|2022-05-11 08:16:50|2114.4|2108.4|2114.1|2108.1|2114.4|2108.4|2114.1|2108.1|2
1652257030000|2022-05-11 08:17:10|2114.4|2108.4|2119.3|2113.3|2119.3|2113.3|2114.4|2108.4|6
1652257040000|2022-05-11 08:17:20|2119|2113|2117.3|2111.3|2119|2113|2117.3|2111.3|8
1652257060000|2022-05-11 08:17:40|2117.5|2111.5|2117.8|2111.8|2117.8|2111.8|2117.5|2111.5|2
1652257070000|2022-05-11 08:17:50|2117.4|2111.4|2117.1|2111.1|2117.4|2111.4|2117.1|2111.1|2
1652257080000|2022-05-11 08:18:00|2116.9|2110.9|2115.9|2109.9|2116.9|2110.9|2115.9|2109.9|3
1652257090000|2022-05-11 08:18:10|2115.6|2109.6|2115.4|2109.4|2115.6|2109.6|2115.4|2109.4|2
1652257100000|2022-05-11 08:18:20|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1652257110000|2022-05-11 08:18:30|2114.6|2108.6|2114.1|2108.1|2114.6|2108.6|2114.1|2108.1|3
1652257140000|2022-05-11 08:19:00|2113.9|2107.9|2113.6|2107.6|2113.9|2107.9|2113.6|2107.6|2
1652257150000|2022-05-11 08:19:10|2114.1|2108.1|2114.4|2108.4|2114.4|2108.4|2114.1|2108.1|2
1652257160000|2022-05-11 08:19:20|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1652257200000|2022-05-11 08:20:00|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.6|2107.6|3
1652257210000|2022-05-11 08:20:10|2114.1|2108.1|2113.9|2107.9|2114.1|2108.1|2113.9|2107.9|2
1652257230000|2022-05-11 08:20:30|2114.1|2108.1|2113.9|2107.9|2114.1|2108.1|2113.9|2107.9|2
1652257240000|2022-05-11 08:20:40|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1652257250000|2022-05-11 08:20:50|2113.9|2107.9|2114.1|2108.1|2114.4|2108.4|2113.9|2107.9|4
1652257260000|2022-05-11 08:21:00|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1652257350000|2022-05-11 08:22:30|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1652257360000|2022-05-11 08:22:40|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1652257370000|2022-05-11 08:22:50|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1652257380000|2022-05-11 08:23:00|2114.6|2108.6|2116.1|2110.1|2116.1|2110.1|2114.6|2108.6|4
1652257390000|2022-05-11 08:23:10|2116.4|2110.4|2116.9|2110.9|2116.9|2110.9|2116.4|2110.4|3
1652257400000|2022-05-11 08:23:20|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|1
1652257420000|2022-05-11 08:23:40|2117.6|2111.6|2117.4|2111.4|2117.6|2111.6|2117.4|2111.4|2
1652257440000|2022-05-11 08:24:00|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.4|2110.4|4
1652257450000|2022-05-11 08:24:10|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1652257460000|2022-05-11 08:24:20|2116.4|2110.4|2115.6|2109.6|2116.4|2110.4|2115.6|2109.6|4
1652257480000|2022-05-11 08:24:40|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1652257500000|2022-05-11 08:25:00|2115.6|2109.6|2115.4|2109.4|2115.6|2109.6|2115.4|2109.4|2
1652257510000|2022-05-11 08:25:10|2115.1|2109.1|2114.9|2108.9|2115.1|2109.1|2114.9|2108.9|2
1652257530000|2022-05-11 08:25:30|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|1
1652257560000|2022-05-11 08:26:00|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1652257570000|2022-05-11 08:26:10|2114.6|2108.6|2114.4|2108.4|2114.6|2108.6|2114.4|2108.4|4
1652257640000|2022-05-11 08:27:20|2114.1|2108.1|2114.4|2108.4|2114.4|2108.4|2114.1|2108.1|2
1652257660000|2022-05-11 08:27:40|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1652257690000|2022-05-11 08:28:10|2113.9|2107.9|2114.1|2108.1|2114.1|2108.1|2113.9|2107.9|2
1652257770000|2022-05-11 08:29:30|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|1
1652257800000|2022-05-11 08:30:00|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1652400120000|2022-05-13 00:02:00|2084.8|2078.8|2089.8|2083.8|2090.4|2084.4|2084.8|2078.8|9
1652400130000|2022-05-13 00:02:10|2090.1|2084.1|2090.9|2084.9|2090.9|2084.9|2090.1|2084.1|3
1652400160000|2022-05-13 00:02:40|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|1
1652400170000|2022-05-13 00:02:50|2091.4|2085.4|2093.1|2087.1|2093.4|2087.4|2091.4|2085.4|5
1652400180000|2022-05-13 00:03:00|2093.4|2087.4|2093.6|2087.6|2093.6|2087.6|2093.4|2087.4|2
1652400250000|2022-05-13 00:04:10|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|1
1652400280000|2022-05-13 00:04:40|2093.9|2087.9|2094.5|2088.5|2094.5|2088.5|2093.9|2087.9|2
1652400300000|2022-05-13 00:05:00|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|1
1652400380000|2022-05-13 00:06:20|2096.5|2090.5|2096.6|2090.6|2096.6|2090.6|2096.5|2090.5|2
1652400390000|2022-05-13 00:06:30|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1652400400000|2022-05-13 00:06:40|2097.4|2091.4|2097.9|2091.9|2097.9|2091.9|2097.4|2091.4|5
1652400410000|2022-05-13 00:06:50|2097.6|2091.6|2098.4|2092.4|2098.4|2092.4|2097.6|2091.6|4
1652400420000|2022-05-13 00:07:00|2098.6|2092.6|2098.4|2092.4|2098.6|2092.6|2098.4|2092.4|2
1652400450000|2022-05-13 00:07:30|2098.5|2092.5|2098.5|2092.5|2098.5|2092.5|2098.5|2092.5|1
1652400470000|2022-05-13 00:07:50|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|1
1652400480000|2022-05-13 00:08:00|2099.5|2093.5|2099.6|2093.6|2099.6|2093.6|2099.5|2093.5|2
1652400490000|2022-05-13 00:08:10|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1652400530000|2022-05-13 00:08:50|2100|2094|2100|2094|2100|2094|2100|2094|1
1652400580000|2022-05-13 00:09:40|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|1
1652401140000|2022-05-13 00:19:00|2100|2094|2100.3|2094.3|2100.3|2094.3|2100|2094|2
1652401190000|2022-05-13 00:19:50|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|1
1652401300000|2022-05-13 00:21:40|2101|2095|2101.3|2095.3|2101.3|2095.3|2101|2095|2
1652401700000|2022-05-13 00:28:20|2101.5|2095.5|2104.8|2098.8|2104.8|2098.8|2101.5|2095.5|6
1652401710000|2022-05-13 00:28:30|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|1
1652401750000|2022-05-13 00:29:10|2104.6|2098.6|2100.9|2094.9|2104.6|2098.6|2100.9|2094.9|5
1652401780000|2022-05-13 00:29:40|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1652401790000|2022-05-13 00:29:50|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1652401930000|2022-05-13 00:32:10|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1652402220000|2022-05-13 00:37:00|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1652402320000|2022-05-13 00:38:40|2099|2093|2097.3|2091.3|2099|2093|2097|2091|4
1652402330000|2022-05-13 00:38:50|2097|2091|2097.3|2091.3|2097.3|2091.3|2097|2091|2
1652402430000|2022-05-13 00:40:30|2097.8|2091.8|2098.8|2092.8|2098.8|2092.8|2097.8|2091.8|2
1652402440000|2022-05-13 00:40:40|2099|2093|2100.3|2094.3|2100.3|2094.3|2098.8|2092.8|5
1652402450000|2022-05-13 00:40:50|2101|2095|2101|2095|2101.3|2095.3|2101|2095|3
1652402460000|2022-05-13 00:41:00|2101.3|2095.3|2100.8|2094.8|2101.3|2095.3|2100.8|2094.8|3
1652402520000|2022-05-13 00:42:00|2101|2095|2101|2095|2101.5|2095.5|2101|2095|8
1652402580000|2022-05-13 00:43:00|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|1
1652402650000|2022-05-13 00:44:10|2100.5|2094.5|2101|2095|2101|2095|2100.5|2094.5|2
1652402660000|2022-05-13 00:44:20|2100.8|2094.8|2101|2095|2101|2095|2100.8|2094.8|6
1652402670000|2022-05-13 00:44:30|2100.8|2094.8|2101|2095|2101|2095|2100.8|2094.8|4
1652402680000|2022-05-13 00:44:40|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|1
1652402700000|2022-05-13 00:45:00|2100.5|2094.5|2100.5|2094.5|2100.8|2094.8|2100.5|2094.5|5
1652403340000|2022-05-13 00:55:40|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|1
1652403350000|2022-05-13 00:55:50|2101|2095|2101.8|2095.8|2101.8|2095.8|2101|2095|3
1652403360000|2022-05-13 00:56:00|2102|2096|2102.5|2096.5|2102.5|2096.5|2101.8|2095.8|6
1652403370000|2022-05-13 00:56:10|2102.3|2096.3|2102.5|2096.5|2102.5|2096.5|2102.3|2096.3|2
1652403540000|2022-05-13 00:59:00|2102.3|2096.3|2100|2094|2102.3|2096.3|2100|2094|2
1652403580000|2022-05-13 00:59:40|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1652403600000|2022-05-13 01:00:00|2099.5|2093.5|2098.8|2092.8|2100|2094|2098.5|2092.5|9
1652403610000|2022-05-13 01:00:10|2098|2092|2096.8|2090.8|2098|2092|2096.8|2090.8|5
1652403620000|2022-05-13 01:00:20|2096.5|2090.5|2095.5|2089.5|2097|2091|2095.3|2089.3|5
1652403630000|2022-05-13 01:00:30|2095.3|2089.3|2095.8|2089.8|2095.8|2089.8|2095|2089|7
1652403640000|2022-05-13 01:00:40|2095.5|2089.5|2095.8|2089.8|2095.8|2089.8|2095.3|2089.3|3
1652403650000|2022-05-13 01:00:50|2095.3|2089.3|2095.5|2089.5|2095.5|2089.5|2095.3|2089.3|2
1652403660000|2022-05-13 01:01:00|2095.3|2089.3|2094|2088|2095.3|2089.3|2093.3|2087.3|7
1652403670000|2022-05-13 01:01:10|2093.8|2087.8|2093.5|2087.5|2094|2088|2093|2087|7
1652403680000|2022-05-13 01:01:20|2093.8|2087.8|2093.5|2087.5|2093.8|2087.8|2093.5|2087.5|2
1652403690000|2022-05-13 01:01:30|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.5|2087.5|3
1652403750000|2022-05-13 01:02:30|2094.3|2088.3|2095.5|2089.5|2095.5|2089.5|2094.3|2088.3|3
1652403780000|2022-05-13 01:03:00|2096.3|2090.3|2098.9|2092.9|2098.9|2092.9|2096.3|2090.3|3
1652403800000|2022-05-13 01:03:20|2099|2093|2099.5|2093.5|2099.5|2093.5|2099|2093|3
1652403810000|2022-05-13 01:03:30|2099.3|2093.3|2099.5|2093.5|2099.5|2093.5|2099.3|2093.3|2
1652403820000|2022-05-13 01:03:40|2099.3|2093.3|2099.5|2093.5|2099.8|2093.8|2099.3|2093.3|4
1652403900000|2022-05-13 01:05:00|2099.3|2093.3|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|3
1652403960000|2022-05-13 01:06:00|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1652404180000|2022-05-13 01:09:40|2099|2093|2099.3|2093.3|2099.5|2093.5|2099|2093|4
1652404190000|2022-05-13 01:09:50|2099.5|2093.5|2099.3|2093.3|2100|2094|2099.3|2093.3|4
1652404200000|2022-05-13 01:10:00|2099|2093|2098|2092|2099|2093|2097.5|2091.5|9
1652404210000|2022-05-13 01:10:10|2098.3|2092.3|2098|2092|2098.3|2092.3|2098|2092|2
1652404220000|2022-05-13 01:10:20|2097.5|2091.5|2097|2091|2098|2092|2097|2091|6
1652404230000|2022-05-13 01:10:30|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|1
1652404280000|2022-05-13 01:11:20|2097|2091|2097|2091|2097|2091|2097|2091|1
1652404330000|2022-05-13 01:12:10|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1652404350000|2022-05-13 01:12:30|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|1
1652404360000|2022-05-13 01:12:40|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1652404380000|2022-05-13 01:13:00|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|1
1652404390000|2022-05-13 01:13:10|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|1
1652404400000|2022-05-13 01:13:20|2097.5|2091.5|2097.8|2091.8|2097.8|2091.8|2097.5|2091.5|2
1652404420000|2022-05-13 01:13:40|2098|2092|2098|2092|2098|2092|2098|2092|1
1652404430000|2022-05-13 01:13:50|2097.8|2091.8|2098|2092|2098|2092|2097.8|2091.8|2
1652404440000|2022-05-13 01:14:00|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1652404450000|2022-05-13 01:14:10|2098|2092|2098|2092|2098|2092|2098|2092|1
1652404480000|2022-05-13 01:14:40|2098.3|2092.3|2098.3|2092.3|2098.5|2092.5|2098.3|2092.3|3
1652404490000|2022-05-13 01:14:50|2098.5|2092.5|2098|2092|2098.5|2092.5|2098|2092|5
1652404500000|2022-05-13 01:15:00|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1652404530000|2022-05-13 01:15:30|2098|2092|2098|2092|2098|2092|2098|2092|1
1652404540000|2022-05-13 01:15:40|2098.5|2092.5|2098.3|2092.3|2098.5|2092.5|2098.3|2092.3|2
1652404560000|2022-05-13 01:16:00|2098|2092|2098|2092|2098|2092|2098|2092|1
1652404590000|2022-05-13 01:16:30|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|1
1652404600000|2022-05-13 01:16:40|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1652404630000|2022-05-13 01:17:10|2098|2092|2098|2092|2098.3|2092.3|2098|2092|3
1652404710000|2022-05-13 01:18:30|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1652404730000|2022-05-13 01:18:50|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|1
1652404790000|2022-05-13 01:19:50|2097.8|2091.8|2097.3|2091.3|2098.3|2092.3|2097.3|2091.3|5
1652404800000|2022-05-13 01:20:00|2097|2091|2097|2091|2097|2091|2097|2091|1
1652404860000|2022-05-13 01:21:00|2097.3|2091.3|2097|2091|2098|2092|2097|2091|4
1652404870000|2022-05-13 01:21:10|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|2096.5|2090.5|4
1652404880000|2022-05-13 01:21:20|2097.5|2091.5|2097.3|2091.3|2097.8|2091.8|2097|2091|4
1652404960000|2022-05-13 01:22:40|2097|2091|2096.5|2090.5|2097.3|2091.3|2096.5|2090.5|4
1652404970000|2022-05-13 01:22:50|2096.8|2090.8|2096.3|2090.3|2096.8|2090.8|2096|2090|3
1652404980000|2022-05-13 01:23:00|2096.5|2090.5|2095.5|2089.5|2096.5|2090.5|2095.5|2089.5|5
1652404990000|2022-05-13 01:23:10|2095.3|2089.3|2095.5|2089.5|2095.5|2089.5|2095.3|2089.3|2
1652405010000|2022-05-13 01:23:30|2096|2090|2096|2090|2096|2090|2096|2090|1
1652405040000|2022-05-13 01:24:00|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|1
1652405050000|2022-05-13 01:24:10|2095.5|2089.5|2095.3|2089.3|2095.5|2089.5|2095.3|2089.3|2
1652405060000|2022-05-13 01:24:20|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|1
1652405140000|2022-05-13 01:25:40|2095.8|2089.8|2095.5|2089.5|2096.3|2090.3|2095.5|2089.5|4
1652405160000|2022-05-13 01:26:00|2095.3|2089.3|2095.5|2089.5|2095.5|2089.5|2095.3|2089.3|2
1652405180000|2022-05-13 01:26:20|2095.8|2089.8|2095.8|2089.8|2096.3|2090.3|2095.8|2089.8|3
1652405190000|2022-05-13 01:26:30|2095.5|2089.5|2095.8|2089.8|2095.8|2089.8|2095.5|2089.5|2
1652405200000|2022-05-13 01:26:40|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|1
1652405240000|2022-05-13 01:27:20|2095.3|2089.3|2095.5|2089.5|2095.5|2089.5|2095.3|2089.3|2
1652405270000|2022-05-13 01:27:50|2095.8|2089.8|2095.5|2089.5|2096.5|2090.5|2095.5|2089.5|6
1652405280000|2022-05-13 01:28:00|2096|2090|2096.5|2090.5|2096.5|2090.5|2096|2090|2
1652405330000|2022-05-13 01:28:50|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|1
1652405340000|2022-05-13 01:29:00|2097|2091|2096.3|2090.3|2097|2091|2096.3|2090.3|4
1652405350000|2022-05-13 01:29:10|2095.8|2089.8|2095.5|2089.5|2095.8|2089.8|2095.5|2089.5|2
1652405360000|2022-05-13 01:29:20|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|1
1652405390000|2022-05-13 01:29:50|2096|2090|2096|2090|2096|2090|2096|2090|1
1652405400000|2022-05-13 01:30:00|2096.3|2090.3|2096|2090|2097.8|2091.8|2096|2090|10
1652405410000|2022-05-13 01:30:10|2096.5|2090.5|2097|2091|2097|2091|2096.5|2090.5|3
1652405420000|2022-05-13 01:30:20|2096|2090|2096.5|2090.5|2096.5|2090.5|2096|2090|2
1652405430000|2022-05-13 01:30:30|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|1
1652405440000|2022-05-13 01:30:40|2097|2091|2097|2091|2097|2091|2097|2091|1
1652405460000|2022-05-13 01:31:00|2096.8|2090.8|2096.5|2090.5|2096.8|2090.8|2096.5|2090.5|2
1652405470000|2022-05-13 01:31:10|2096|2090|2096|2090|2096|2090|2096|2090|1
1652405540000|2022-05-13 01:32:20|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.5|2089.5|3
1652405600000|2022-05-13 01:33:20|2096|2090|2096|2090|2096.3|2090.3|2096|2090|3
1652405610000|2022-05-13 01:33:30|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|2096|2090|5
1652405630000|2022-05-13 01:33:50|2096|2090|2096|2090|2096.3|2090.3|2096|2090|9
1652405640000|2022-05-13 01:34:00|2096.3|2090.3|2096|2090|2096.3|2090.3|2096|2090|8
1652405660000|2022-05-13 01:34:20|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|2096|2090|3
1652405670000|2022-05-13 01:34:30|2096|2090|2096|2090|2096.3|2090.3|2096|2090|7
1652405870000|2022-05-13 01:37:50|2095.8|2089.8|2095.3|2089.3|2095.8|2089.8|2095.3|2089.3|2
1652405880000|2022-05-13 01:38:00|2094.5|2088.5|2094.3|2088.3|2094.5|2088.5|2094.3|2088.3|2
1652405890000|2022-05-13 01:38:10|2094|2088|2092.8|2086.8|2094|2088|2092.8|2086.8|3
1652405910000|2022-05-13 01:38:30|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|1
1652405920000|2022-05-13 01:38:40|2092|2086|2092|2086|2092|2086|2092|2086|1
1652405960000|2022-05-13 01:39:20|2091.8|2085.8|2091.3|2085.3|2091.8|2085.8|2091|2085|4
1652406130000|2022-05-13 01:42:10|2091|2085|2091.3|2085.3|2091.3|2085.3|2091|2085|4
1652406230000|2022-05-13 01:43:50|2091|2085|2091|2085|2091.3|2085.3|2091|2085|3
1652406240000|2022-05-13 01:44:00|2090.8|2084.8|2090.8|2084.8|2091|2085|2090.8|2084.8|3
1652406250000|2022-05-13 01:44:10|2090.5|2084.5|2090.5|2084.5|2090.8|2084.8|2090.3|2084.3|5
1652406260000|2022-05-13 01:44:20|2090.3|2084.3|2090.5|2084.5|2090.5|2084.5|2090.3|2084.3|2
1652406270000|2022-05-13 01:44:30|2090.3|2084.3|2090|2084|2090.5|2084.5|2090|2084|4
1652406280000|2022-05-13 01:44:40|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|1
1652406300000|2022-05-13 01:45:00|2090|2084|2090|2084|2090|2084|2090|2084|1
1652406340000|2022-05-13 01:45:40|2090.3|2084.3|2090|2084|2090.3|2084.3|2089.8|2083.8|8
1652406370000|2022-05-13 01:46:10|2089.8|2083.8|2089.8|2083.8|2090|2084|2089.8|2083.8|3
1652406380000|2022-05-13 01:46:20|2090|2084|2089.8|2083.8|2090|2084|2089.8|2083.8|4
1652406390000|2022-05-13 01:46:30|2090|2084|2090|2084|2090|2084|2090|2084|1
1652406400000|2022-05-13 01:46:40|2089.8|2083.8|2090|2084|2090|2084|2089.8|2083.8|2
1652406410000|2022-05-13 01:46:50|2089.8|2083.8|2090|2084|2090|2084|2089.8|2083.8|2
1652406420000|2022-05-13 01:47:00|2089.8|2083.8|2089.8|2083.8|2090|2084|2089.8|2083.8|3
1652406430000|2022-05-13 01:47:10|2090|2084|2089.5|2083.5|2090|2084|2089.3|2083.3|9
1652406450000|2022-05-13 01:47:30|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|1
1652406460000|2022-05-13 01:47:40|2089.5|2083.5|2090|2084|2090|2084|2089.5|2083.5|7
1652406480000|2022-05-13 01:48:00|2090.3|2084.3|2090|2084|2090.3|2084.3|2090|2084|4
1652406490000|2022-05-13 01:48:10|2090.3|2084.3|2090|2084|2090.3|2084.3|2090|2084|4
1652406500000|2022-05-13 01:48:20|2090.3|2084.3|2090|2084|2090.3|2084.3|2090|2084|2
1652406510000|2022-05-13 01:48:30|2090.3|2084.3|2090|2084|2090.3|2084.3|2090|2084|2
1652406530000|2022-05-13 01:48:50|2090.3|2084.3|2090|2084|2090.3|2084.3|2090|2084|2
1652406580000|2022-05-13 01:49:40|2090.3|2084.3|2090.8|2084.8|2090.8|2084.8|2090.3|2084.3|2
1652406600000|2022-05-13 01:50:00|2090|2084|2090|2084|2090|2084|2090|2084|1
1652406640000|2022-05-13 01:50:40|2090.3|2084.3|2090.3|2084.3|2090.5|2084.5|2090.3|2084.3|3
1652406650000|2022-05-13 01:50:50|2090.5|2084.5|2091|2085|2091|2085|2090.3|2084.3|3
1652406690000|2022-05-13 01:51:30|2091.3|2085.3|2091.5|2085.5|2091.5|2085.5|2091.3|2085.3|2
1652406710000|2022-05-13 01:51:50|2091.3|2085.3|2091|2085|2091.3|2085.3|2090.8|2084.8|4
1652406770000|2022-05-13 01:52:50|2090.8|2084.8|2090.5|2084.5|2090.8|2084.8|2090.5|2084.5|2
1652406800000|2022-05-13 01:53:20|2091.3|2085.3|2091.5|2085.5|2091.5|2085.5|2091.3|2085.3|2
1652406890000|2022-05-13 01:54:50|2091.3|2085.3|2091|2085|2091.3|2085.3|2091|2085|2
1652406930000|2022-05-13 01:55:30|2090.8|2084.8|2090.5|2084.5|2090.8|2084.8|2090.5|2084.5|2
1652406940000|2022-05-13 01:55:40|2090.8|2084.8|2090.8|2084.8|2090.8|2084.8|2090.5|2084.5|3
1652406950000|2022-05-13 01:55:50|2090.5|2084.5|2090.5|2084.5|2090.5|2084.5|2090.3|2084.3|3
1652407050000|2022-05-13 01:57:30|2090.3|2084.3|2090.5|2084.5|2090.5|2084.5|2090.3|2084.3|2
1652407140000|2022-05-13 01:59:00|2090.8|2084.8|2090.5|2084.5|2090.8|2084.8|2090.5|2084.5|2
1652407150000|2022-05-13 01:59:10|2090.8|2084.8|2090.5|2084.5|2090.8|2084.8|2090.5|2084.5|6
1652407180000|2022-05-13 01:59:40|2090.3|2084.3|2090.5|2084.5|2090.5|2084.5|2090.3|2084.3|2
1652407190000|2022-05-13 01:59:50|2090.3|2084.3|2090.5|2084.5|2090.5|2084.5|2090.3|2084.3|2
1652407200000|2022-05-13 02:00:00|2090.8|2084.8|2090.8|2084.8|2090.8|2084.8|2090.5|2084.5|3
1652407230000|2022-05-13 02:00:30|2090.5|2084.5|2090.8|2084.8|2090.8|2084.8|2090.5|2084.5|4
1652407240000|2022-05-13 02:00:40|2090.5|2084.5|2090.8|2084.8|2090.8|2084.8|2090.5|2084.5|2
1652407270000|2022-05-13 02:01:10|2091|2085|2090.8|2084.8|2091|2085|2090.8|2084.8|2
1652407320000|2022-05-13 02:02:00|2091|2085|2091.8|2085.8|2091.8|2085.8|2091|2085|8
1652407370000|2022-05-13 02:02:50|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|1
1652407450000|2022-05-13 02:04:10|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|1
1652407570000|2022-05-13 02:06:10|2091|2085|2091.3|2085.3|2091.3|2085.3|2091|2085|6
1652407580000|2022-05-13 02:06:20|2091|2085|2091.3|2085.3|2091.3|2085.3|2091|2085|2
1652407600000|2022-05-13 02:06:40|2091|2085|2091.3|2085.3|2091.3|2085.3|2091|2085|4
1652407610000|2022-05-13 02:06:50|2091|2085|2091|2085|2091.3|2085.3|2091|2085|3
1652407690000|2022-05-13 02:08:10|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|1
1652407700000|2022-05-13 02:08:20|2091|2085|2091.3|2085.3|2091.3|2085.3|2091|2085|4
1652407710000|2022-05-13 02:08:30|2091|2085|2091.3|2085.3|2091.3|2085.3|2091|2085|6
1652407720000|2022-05-13 02:08:40|2091|2085|2091|2085|2091.3|2085.3|2091|2085|5
1652407730000|2022-05-13 02:08:50|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2091|2085|5
1652407740000|2022-05-13 02:09:00|2091|2085|2091.3|2085.3|2091.3|2085.3|2091|2085|4
1652407750000|2022-05-13 02:09:10|2091|2085|2091.3|2085.3|2091.3|2085.3|2091|2085|6
1652407760000|2022-05-13 02:09:20|2091|2085|2091.3|2085.3|2091.3|2085.3|2091|2085|4
1652407770000|2022-05-13 02:09:30|2091|2085|2091.3|2085.3|2091.3|2085.3|2091|2085|6
1652407780000|2022-05-13 02:09:40|2091|2085|2091.3|2085.3|2091.3|2085.3|2091|2085|4
1652407790000|2022-05-13 02:09:50|2091|2085|2091.3|2085.3|2091.3|2085.3|2091|2085|4
1652407800000|2022-05-13 02:10:00|2091|2085|2091.3|2085.3|2091.3|2085.3|2091|2085|2
1652407840000|2022-05-13 02:10:40|2091.5|2085.5|2091.3|2085.3|2091.5|2085.5|2091.3|2085.3|2
1652407850000|2022-05-13 02:10:50|2091.5|2085.5|2091.3|2085.3|2091.5|2085.5|2091.3|2085.3|4
1652407910000|2022-05-13 02:11:50|2091|2085|2091.3|2085.3|2091.3|2085.3|2091|2085|2
1652407950000|2022-05-13 02:12:30|2091.5|2085.5|2091.3|2085.3|2091.5|2085.5|2091.3|2085.3|4
1652408000000|2022-05-13 02:13:20|2091|2085|2091.3|2085.3|2091.3|2085.3|2091|2085|2
1652408010000|2022-05-13 02:13:30|2091|2085|2091.3|2085.3|2091.3|2085.3|2091|2085|2
1652408030000|2022-05-13 02:13:50|2091|2085|2091.3|2085.3|2091.3|2085.3|2091|2085|2
1652408040000|2022-05-13 02:14:00|2091|2085|2091.3|2085.3|2091.3|2085.3|2091|2085|2
1652408070000|2022-05-13 02:14:30|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|1
1652408110000|2022-05-13 02:15:10|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2091|2085|3
1652408120000|2022-05-13 02:15:20|2091|2085|2091.3|2085.3|2091.3|2085.3|2091|2085|4
1652408130000|2022-05-13 02:15:30|2091|2085|2091.3|2085.3|2091.5|2085.5|2091|2085|6
1652408140000|2022-05-13 02:15:40|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|1
1652408160000|2022-05-13 02:16:00|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|1
1652408180000|2022-05-13 02:16:20|2091|2085|2091.3|2085.3|2091.3|2085.3|2091|2085|4
1652408190000|2022-05-13 02:16:30|2091.5|2085.5|2091.3|2085.3|2091.5|2085.5|2091.3|2085.3|2
1652408220000|2022-05-13 02:17:00|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|1
1652408230000|2022-05-13 02:17:10|2091.3|2085.3|2091.3|2085.3|2091.5|2085.5|2091.3|2085.3|3
1652408270000|2022-05-13 02:17:50|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|1
1652408280000|2022-05-13 02:18:00|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|1
1652408290000|2022-05-13 02:18:10|2092|2086|2092.5|2086.5|2092.8|2086.8|2092|2086|6
1652408300000|2022-05-13 02:18:20|2092.8|2086.8|2092.3|2086.3|2092.8|2086.8|2092.3|2086.3|2
1652408380000|2022-05-13 02:19:40|2092.5|2086.5|2092.8|2086.8|2092.8|2086.8|2092.5|2086.5|2
1652408470000|2022-05-13 02:21:10|2093|2087|2092.8|2086.8|2093|2087|2092.8|2086.8|2
1652408480000|2022-05-13 02:21:20|2093|2087|2093|2087|2093|2087|2093|2087|1
1652408490000|2022-05-13 02:21:30|2093.3|2087.3|2093.3|2087.3|2093.5|2087.5|2093.3|2087.3|3
1652408510000|2022-05-13 02:21:50|2093|2087|2093.3|2087.3|2093.5|2087.5|2093|2087|5
1652408580000|2022-05-13 02:23:00|2093|2087|2093.3|2087.3|2093.3|2087.3|2093|2087|2
1652408620000|2022-05-13 02:23:40|2093|2087|2093|2087|2093.3|2087.3|2093|2087|3
1652408640000|2022-05-13 02:24:00|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|1
1652408720000|2022-05-13 02:25:20|2093.5|2087.5|2093.3|2087.3|2093.5|2087.5|2093.3|2087.3|2
1652408730000|2022-05-13 02:25:30|2093.5|2087.5|2093.8|2087.8|2093.8|2087.8|2093.3|2087.3|4
1652408740000|2022-05-13 02:25:40|2093.5|2087.5|2093.3|2087.3|2093.5|2087.5|2093.3|2087.3|2
1652408750000|2022-05-13 02:25:50|2093|2087|2093|2087|2093|2087|2093|2087|1
1652408830000|2022-05-13 02:27:10|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|1
1652408870000|2022-05-13 02:27:50|2093|2087|2093|2087|2093|2087|2093|2087|1
1652408890000|2022-05-13 02:28:10|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|2093|2087|3
1652408900000|2022-05-13 02:28:20|2093|2087|2093.3|2087.3|2093.3|2087.3|2093|2087|2
1652408960000|2022-05-13 02:29:20|2093|2087|2093.3|2087.3|2093.3|2087.3|2093|2087|4
1652408990000|2022-05-13 02:29:50|2093|2087|2092.3|2086.3|2093|2087|2092.3|2086.3|2
1652409000000|2022-05-13 02:30:00|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1652409010000|2022-05-13 02:30:10|2092.3|2086.3|2092.3|2086.3|2092.3|2086.3|2092.3|2086.3|1
1652409020000|2022-05-13 02:30:20|2092|2086|2092.3|2086.3|2092.3|2086.3|2092|2086|6
1652409030000|2022-05-13 02:30:30|2092|2086|2092.5|2086.5|2092.5|2086.5|2092|2086|13
1652409040000|2022-05-13 02:30:40|2092.3|2086.3|2092.3|2086.3|2092.3|2086.3|2092|2086|5
1652409140000|2022-05-13 02:32:20|2092|2086|2092|2086|2092|2086|2092|2086|1
1652409160000|2022-05-13 02:32:40|2092.3|2086.3|2092.3|2086.3|2092.3|2086.3|2092.3|2086.3|1
1652409180000|2022-05-13 02:33:00|2092|2086|2092.3|2086.3|2092.3|2086.3|2092|2086|6
1652409270000|2022-05-13 02:34:30|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|1
1652409300000|2022-05-13 02:35:00|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|1
1652409310000|2022-05-13 02:35:10|2090.5|2084.5|2090.8|2084.8|2091.3|2085.3|2090.5|2084.5|4
1652409330000|2022-05-13 02:35:30|2090.5|2084.5|2090.5|2084.5|2090.5|2084.5|2090.5|2084.5|1
1652409340000|2022-05-13 02:35:40|2090.3|2084.3|2090.5|2084.5|2090.8|2084.8|2090|2084|8
1652409350000|2022-05-13 02:35:50|2090.8|2084.8|2090.3|2084.3|2090.8|2084.8|2090|2084|7
1652409360000|2022-05-13 02:36:00|2090.5|2084.5|2090.5|2084.5|2090.5|2084.5|2090.5|2084.5|1
1652409420000|2022-05-13 02:37:00|2090.8|2084.8|2090.5|2084.5|2090.8|2084.8|2090.5|2084.5|2
1652409430000|2022-05-13 02:37:10|2090.3|2084.3|2090.5|2084.5|2090.5|2084.5|2090.3|2084.3|8
1652409460000|2022-05-13 02:37:40|2090.3|2084.3|2090.5|2084.5|2090.5|2084.5|2090.3|2084.3|2
1652409480000|2022-05-13 02:38:00|2090.3|2084.3|2090.5|2084.5|2090.5|2084.5|2090.3|2084.3|2
1652409490000|2022-05-13 02:38:10|2090.3|2084.3|2090.5|2084.5|2090.5|2084.5|2090.3|2084.3|4
1652409500000|2022-05-13 02:38:20|2090.3|2084.3|2090.5|2084.5|2090.5|2084.5|2090.3|2084.3|4
1652409510000|2022-05-13 02:38:30|2090.3|2084.3|2090.5|2084.5|2090.5|2084.5|2090.3|2084.3|2
1652409530000|2022-05-13 02:38:50|2090.3|2084.3|2090.5|2084.5|2090.5|2084.5|2090.3|2084.3|2
1652409540000|2022-05-13 02:39:00|2090.3|2084.3|2090.5|2084.5|2090.5|2084.5|2090.3|2084.3|2
1652409550000|2022-05-13 02:39:10|2090.3|2084.3|2090.5|2084.5|2090.5|2084.5|2090.3|2084.3|6
1652409570000|2022-05-13 02:39:30|2090.3|2084.3|2090.3|2084.3|2090.5|2084.5|2090.3|2084.3|5
1652409630000|2022-05-13 02:40:30|2090|2084|2089.8|2083.8|2090|2084|2089.8|2083.8|2
1652409640000|2022-05-13 02:40:40|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|2089.3|2083.3|11
1652409650000|2022-05-13 02:40:50|2089.3|2083.3|2089.5|2083.5|2089.5|2083.5|2089.3|2083.3|2
1652409660000|2022-05-13 02:41:00|2089.3|2083.3|2089.3|2083.3|2089.5|2083.5|2089.3|2083.3|5
1652409670000|2022-05-13 02:41:10|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|2089.3|2083.3|3
1652409710000|2022-05-13 02:41:50|2089.3|2083.3|2089.5|2083.5|2089.5|2083.5|2089.3|2083.3|2
1652409730000|2022-05-13 02:42:10|2089.3|2083.3|2089.5|2083.5|2089.5|2083.5|2089.3|2083.3|6
1652409740000|2022-05-13 02:42:20|2089.3|2083.3|2089.5|2083.5|2089.5|2083.5|2089.3|2083.3|4
1652409750000|2022-05-13 02:42:30|2089.3|2083.3|2089.5|2083.5|2089.5|2083.5|2089.3|2083.3|4
1652409760000|2022-05-13 02:42:40|2089.3|2083.3|2089.5|2083.5|2089.5|2083.5|2089.3|2083.3|4
1652409770000|2022-05-13 02:42:50|2089.3|2083.3|2089.5|2083.5|2089.5|2083.5|2089.3|2083.3|10
1652409780000|2022-05-13 02:43:00|2089.3|2083.3|2089.5|2083.5|2089.5|2083.5|2089.3|2083.3|4
1652409790000|2022-05-13 02:43:10|2089.3|2083.3|2089.5|2083.5|2089.5|2083.5|2089.3|2083.3|4
1652409800000|2022-05-13 02:43:20|2089.3|2083.3|2089.3|2083.3|2089.5|2083.5|2089.3|2083.3|7
1652409840000|2022-05-13 02:44:00|2089.5|2083.5|2089.8|2083.8|2089.8|2083.8|2089.5|2083.5|2
1652409860000|2022-05-13 02:44:20|2089.3|2083.3|2089|2083|2089.3|2083.3|2089|2083|2
1652410020000|2022-05-13 02:47:00|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|1
1652410110000|2022-05-13 02:48:30|2089|2083|2089|2083|2089|2083|2089|2083|1
1652410200000|2022-05-13 02:50:00|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|1
1652410210000|2022-05-13 02:50:10|2089|2083|2089|2083|2089|2083|2089|2083|1
1652410250000|2022-05-13 02:50:50|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|1
1652410270000|2022-05-13 02:51:10|2088|2082|2089.3|2083.3|2089.3|2083.3|2088|2082|2
1652410280000|2022-05-13 02:51:20|2089|2083|2089|2083|2089|2083|2089|2083|1
1652410290000|2022-05-13 02:51:30|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|1
1652410310000|2022-05-13 02:51:50|2089|2083|2089|2083|2089|2083|2089|2083|1
1652410340000|2022-05-13 02:52:20|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|1
1652410450000|2022-05-13 02:54:10|2088.5|2082.5|2088|2082|2088.5|2082.5|2088|2082|9
1652410530000|2022-05-13 02:55:30|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|1
1652410540000|2022-05-13 02:55:40|2088|2082|2087.8|2081.8|2088|2082|2087.8|2081.8|2
1652410550000|2022-05-13 02:55:50|2088|2082|2087.8|2081.8|2088|2082|2087.8|2081.8|2
1652410600000|2022-05-13 02:56:40|2087.5|2081.5|2087.3|2081.3|2087.8|2081.8|2087.3|2081.3|10
1652410660000|2022-05-13 02:57:40|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.3|2081.3|3
1652410880000|2022-05-13 03:01:20|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|1
1652410890000|2022-05-13 03:01:30|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.3|2081.3|3
1652410900000|2022-05-13 03:01:40|2087.3|2081.3|2087.3|2081.3|2087.5|2081.5|2087.3|2081.3|7
1652410910000|2022-05-13 03:01:50|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.3|2081.3|3
1652410930000|2022-05-13 03:02:10|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|1
1652410940000|2022-05-13 03:02:20|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|1
1652410950000|2022-05-13 03:02:30|2087.3|2081.3|2087.5|2081.5|2087.5|2081.5|2087.3|2081.3|2
1652410960000|2022-05-13 03:02:40|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|1
1652410970000|2022-05-13 03:02:50|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.3|2081.3|3
1652410980000|2022-05-13 03:03:00|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|1
1652411040000|2022-05-13 03:04:00|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|1
1652411090000|2022-05-13 03:04:50|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|1
1652411110000|2022-05-13 03:05:10|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|1
1652411140000|2022-05-13 03:05:40|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|1
1652411290000|2022-05-13 03:08:10|2087|2081|2087.3|2081.3|2087.3|2081.3|2087|2081|2
1652411300000|2022-05-13 03:08:20|2087|2081|2087.3|2081.3|2087.3|2081.3|2087|2081|2
1652411340000|2022-05-13 03:09:00|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|1
1652411350000|2022-05-13 03:09:10|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|1
1652411390000|2022-05-13 03:09:50|2087|2081|2087.3|2081.3|2087.3|2081.3|2087|2081|2
1652411400000|2022-05-13 03:10:00|2087|2081|2087.3|2081.3|2087.3|2081.3|2087|2081|2
1652411410000|2022-05-13 03:10:10|2087|2081|2087|2081|2087|2081|2087|2081|1
1652411420000|2022-05-13 03:10:20|2087.3|2081.3|2087|2081|2087.3|2081.3|2087|2081|2
1652411430000|2022-05-13 03:10:30|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|1
1652411500000|2022-05-13 03:11:40|2087|2081|2087|2081|2087|2081|2087|2081|1
1652411590000|2022-05-13 03:13:10|2087.3|2081.3|2088.5|2082.5|2088.5|2082.5|2087.3|2081.3|2
1652411620000|2022-05-13 03:13:40|2088|2082|2088.3|2082.3|2088.3|2082.3|2088|2082|2
1652411690000|2022-05-13 03:14:50|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|1
1652411710000|2022-05-13 03:15:10|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|1
1652412010000|2022-05-13 03:20:10|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|1
1652412020000|2022-05-13 03:20:20|2088.8|2082.8|2088.3|2082.3|2088.8|2082.8|2088.3|2082.3|2
1652412030000|2022-05-13 03:20:30|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|1
1652412040000|2022-05-13 03:20:40|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|1
1652412230000|2022-05-13 03:23:50|2089|2083|2089|2083|2089|2083|2089|2083|1
1652412270000|2022-05-13 03:24:30|2089.3|2083.3|2089.5|2083.5|2089.5|2083.5|2089.3|2083.3|2
1652412310000|2022-05-13 03:25:10|2090|2084|2090|2084|2090|2084|2090|2084|1
1652412440000|2022-05-13 03:27:20|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|1
1652412450000|2022-05-13 03:27:30|2090|2084|2090|2084|2090|2084|2090|2084|1
1652412540000|2022-05-13 03:29:00|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|1
1652412550000|2022-05-13 03:29:10|2090|2084|2089.8|2083.8|2090|2084|2089.8|2083.8|2
1652412560000|2022-05-13 03:29:20|2090|2084|2089.8|2083.8|2090.3|2084.3|2089.8|2083.8|3
1652413060000|2022-05-13 03:37:40|2090|2084|2090.8|2084.8|2090.8|2084.8|2090|2084|3
1652413080000|2022-05-13 03:38:00|2091.3|2085.3|2091.8|2085.8|2091.8|2085.8|2091.3|2085.3|2
1652413110000|2022-05-13 03:38:30|2092.3|2086.3|2092.3|2086.3|2092.3|2086.3|2092|2086|3
1652413230000|2022-05-13 03:40:30|2092.5|2086.5|2092.3|2086.3|2092.5|2086.5|2092.3|2086.3|2
1652413280000|2022-05-13 03:41:20|2092|2086|2092|2086|2092|2086|2092|2086|1
1652413290000|2022-05-13 03:41:30|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|1
1652413520000|2022-05-13 03:45:20|2091.5|2085.5|2091.5|2085.5|2091.8|2085.8|2091.5|2085.5|3
1652414300000|2022-05-13 03:58:20|2092|2086|2092.3|2086.3|2092.3|2086.3|2092|2086|2
1652414320000|2022-05-13 03:58:40|2092|2086|2092.5|2086.5|2092.5|2086.5|2092|2086|2
1652414330000|2022-05-13 03:58:50|2092.3|2086.3|2092.3|2086.3|2092.3|2086.3|2092.3|2086.3|1
1652415740000|2022-05-13 04:22:20|2093|2087|2092.8|2086.8|2093|2087|2092.8|2086.8|2
1652415930000|2022-05-13 04:25:30|2092.5|2086.5|2092.8|2086.8|2092.8|2086.8|2092.5|2086.5|2
1652416120000|2022-05-13 04:28:40|2092.5|2086.5|2092.5|2086.5|2092.8|2086.8|2092.5|2086.5|3
1652416140000|2022-05-13 04:29:00|2092.8|2086.8|2093|2087|2093|2087|2092.8|2086.8|2
1652416590000|2022-05-13 04:36:30|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1652416650000|2022-05-13 04:37:30|2092.5|2086.5|2092.8|2086.8|2092.8|2086.8|2092.5|2086.5|4
1652416660000|2022-05-13 04:37:40|2092.5|2086.5|2092.8|2086.8|2092.8|2086.8|2092.5|2086.5|2
1652416670000|2022-05-13 04:37:50|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|1
1652416690000|2022-05-13 04:38:10|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.5|2086.5|3
1652416750000|2022-05-13 04:39:10|2092.5|2086.5|2092.8|2086.8|2092.8|2086.8|2092.5|2086.5|2
1652416830000|2022-05-13 04:40:30|2092.5|2086.5|2092.8|2086.8|2092.8|2086.8|2092.5|2086.5|4
1652416890000|2022-05-13 04:41:30|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|1
1652416910000|2022-05-13 04:41:50|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.5|2086.5|3
1652416990000|2022-05-13 04:43:10|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|1
1652417130000|2022-05-13 04:45:30|2092.8|2086.8|2092.5|2086.5|2092.8|2086.8|2092.5|2086.5|2
1652417140000|2022-05-13 04:45:40|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1652417230000|2022-05-13 04:47:10|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|1
1652417340000|2022-05-13 04:49:00|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1652417370000|2022-05-13 04:49:30|2093|2087|2092.8|2086.8|2093|2087|2092.8|2086.8|2
1652417400000|2022-05-13 04:50:00|2092.5|2086.5|2092.5|2086.5|2092.8|2086.8|2092.5|2086.5|7
1652417410000|2022-05-13 04:50:10|2092.8|2086.8|2092.5|2086.5|2092.8|2086.8|2092.5|2086.5|2
1652417450000|2022-05-13 04:50:50|2092.8|2086.8|2092.5|2086.5|2092.8|2086.8|2092.5|2086.5|2
1652417520000|2022-05-13 04:52:00|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1652417530000|2022-05-13 04:52:10|2092.5|2086.5|2092.8|2086.8|2092.8|2086.8|2092.5|2086.5|2
1652417540000|2022-05-13 04:52:20|2092.5|2086.5|2092.5|2086.5|2092.8|2086.8|2092.5|2086.5|3
1652417620000|2022-05-13 04:53:40|2092.8|2086.8|2092.3|2086.3|2092.8|2086.8|2092.3|2086.3|2
1652418220000|2022-05-13 05:03:40|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|2092.3|2086.3|3
1652418240000|2022-05-13 05:04:00|2092.3|2086.3|2092.5|2086.5|2092.5|2086.5|2092.3|2086.3|2
1652418250000|2022-05-13 05:04:10|2092.3|2086.3|2092.5|2086.5|2092.5|2086.5|2092.3|2086.3|2
1652418300000|2022-05-13 05:05:00|2092.3|2086.3|2092.8|2086.8|2092.8|2086.8|2092.3|2086.3|2
1652418320000|2022-05-13 05:05:20|2093|2087|2093|2087|2093|2087|2093|2087|1
1652418830000|2022-05-13 05:13:50|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1652418900000|2022-05-13 05:15:00|2093|2087|2092.8|2086.8|2093|2087|2092.8|2086.8|2
1652419020000|2022-05-13 05:17:00|2093|2087|2092.8|2086.8|2093|2087|2092.8|2086.8|2
1652419030000|2022-05-13 05:17:10|2093|2087|2093|2087|2093|2087|2093|2087|1
1652419040000|2022-05-13 05:17:20|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1652419050000|2022-05-13 05:17:30|2093|2087|2093|2087|2093|2087|2093|2087|1
1652419060000|2022-05-13 05:17:40|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1652419070000|2022-05-13 05:17:50|2093|2087|2092.8|2086.8|2093|2087|2092.8|2086.8|2
1652419090000|2022-05-13 05:18:10|2093|2087|2093|2087|2093|2087|2093|2087|1
1652419120000|2022-05-13 05:18:40|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1652419280000|2022-05-13 05:21:20|2093|2087|2093|2087|2093|2087|2093|2087|1
1652419310000|2022-05-13 05:21:50|2092.8|2086.8|2093|2087|2093|2087|2092.8|2086.8|2
1652419320000|2022-05-13 05:22:00|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1652419490000|2022-05-13 05:24:50|2093|2087|2093|2087|2093|2087|2092.8|2086.8|3
1652419580000|2022-05-13 05:26:20|2092.8|2086.8|2093|2087|2093|2087|2092.8|2086.8|2
1652419610000|2022-05-13 05:26:50|2092.8|2086.8|2093|2087|2093|2087|2092.8|2086.8|2
1652419670000|2022-05-13 05:27:50|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1652419750000|2022-05-13 05:29:10|2093|2087|2093|2087|2093|2087|2093|2087|1
1652419790000|2022-05-13 05:29:50|2092.8|2086.8|2093|2087|2093|2087|2092.8|2086.8|2
1652419800000|2022-05-13 05:30:00|2092.8|2086.8|2092.8|2086.8|2093.3|2087.3|2092.8|2086.8|5
1652419820000|2022-05-13 05:30:20|2092.5|2086.5|2092|2086|2092.5|2086.5|2091.8|2085.8|5
1652419830000|2022-05-13 05:30:30|2092.3|2086.3|2092|2086|2092.3|2086.3|2092|2086|6
1652419840000|2022-05-13 05:30:40|2092.3|2086.3|2092|2086|2092.3|2086.3|2092|2086|6
1652419850000|2022-05-13 05:30:50|2092.3|2086.3|2092.3|2086.3|2092.3|2086.3|2092.3|2086.3|1
1652419860000|2022-05-13 05:31:00|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|1
1652419880000|2022-05-13 05:31:20|2092.8|2086.8|2093.5|2087.5|2093.5|2087.5|2092.8|2086.8|3
1652419890000|2022-05-13 05:31:30|2094|2088|2093.8|2087.8|2094|2088|2093.8|2087.8|2
1652419930000|2022-05-13 05:32:10|2093.5|2087.5|2092.3|2086.3|2093.5|2087.5|2092.3|2086.3|2
1652419950000|2022-05-13 05:32:30|2092.8|2086.8|2093|2087|2093|2087|2092.8|2086.8|2
1652420030000|2022-05-13 05:33:50|2093.3|2087.3|2094|2088|2094|2088|2093.3|2087.3|3
1652420050000|2022-05-13 05:34:10|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|1
1652420100000|2022-05-13 05:35:00|2094|2088|2094|2088|2094|2088|2094|2088|1
1652420160000|2022-05-13 05:36:00|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|1
1652420210000|2022-05-13 05:36:50|2094|2088|2094|2088|2094|2088|2094|2088|1
1652420220000|2022-05-13 05:37:00|2094.3|2088.3|2094.3|2088.3|2094.5|2088.5|2094.3|2088.3|3
1652420230000|2022-05-13 05:37:10|2094.5|2088.5|2094.3|2088.3|2094.5|2088.5|2094.3|2088.3|4
1652420240000|2022-05-13 05:37:20|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|2094.3|2088.3|5
1652420250000|2022-05-13 05:37:30|2094.8|2088.8|2095|2089|2095|2089|2094.8|2088.8|2
1652420280000|2022-05-13 05:38:00|2094.8|2088.8|2094.5|2088.5|2094.8|2088.8|2094.5|2088.5|2
1652420360000|2022-05-13 05:39:20|2094.3|2088.3|2094.5|2088.5|2094.5|2088.5|2094.3|2088.3|2
1652420440000|2022-05-13 05:40:40|2094.8|2088.8|2094.8|2088.8|2095|2089|2094.8|2088.8|3
1652420540000|2022-05-13 05:42:20|2094.5|2088.5|2094.3|2088.3|2094.5|2088.5|2094.3|2088.3|2
1652420700000|2022-05-13 05:45:00|2094|2088|2094|2088|2094|2088|2094|2088|1
1652420790000|2022-05-13 05:46:30|2094.3|2088.3|2095.3|2089.3|2095.3|2089.3|2094.3|2088.3|3
1652420910000|2022-05-13 05:48:30|2095|2089|2095|2089|2095|2089|2095|2089|1
1652421020000|2022-05-13 05:50:20|2094.8|2088.8|2091.8|2085.8|2094.8|2088.8|2091.8|2085.8|8
1652421030000|2022-05-13 05:50:30|2091.5|2085.5|2090.8|2084.8|2091.5|2085.5|2090.8|2084.8|3
1652421100000|2022-05-13 05:51:40|2090.5|2084.5|2089.3|2083.3|2090.5|2084.5|2089.3|2083.3|2
1652421110000|2022-05-13 05:51:50|2089|2083|2088|2082|2089|2083|2088|2082|2
1652421120000|2022-05-13 05:52:00|2087.8|2081.8|2088.5|2082.5|2088.5|2082.5|2087.8|2081.8|2
1652421130000|2022-05-13 05:52:10|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|1
1652421160000|2022-05-13 05:52:40|2088|2082|2088.3|2082.3|2088.3|2082.3|2088|2082|2
1652421210000|2022-05-13 05:53:30|2088|2082|2088|2082|2088|2082|2088|2082|1
1652421220000|2022-05-13 05:53:40|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.3|2081.3|3
1652421360000|2022-05-13 05:56:00|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|1
1652421400000|2022-05-13 05:56:40|2087.5|2081.5|2087.8|2081.8|2087.8|2081.8|2087.5|2081.5|2
1652421410000|2022-05-13 05:56:50|2088|2082|2090|2084|2090|2084|2088|2082|3
1652421470000|2022-05-13 05:57:50|2089.8|2083.8|2088.5|2082.5|2089.8|2083.8|2088.5|2082.5|5
1652421490000|2022-05-13 05:58:10|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|1
1652421530000|2022-05-13 05:58:50|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|1
1652421550000|2022-05-13 05:59:10|2088.3|2082.3|2088.5|2082.5|2088.5|2082.5|2088.3|2082.3|2
1652421560000|2022-05-13 05:59:20|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|1
1652421700000|2022-05-13 06:01:40|2088|2082|2088|2082|2088|2082|2088|2082|1
1652421830000|2022-05-13 06:03:50|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|1
1652421860000|2022-05-13 06:04:20|2088|2082|2088|2082|2088|2082|2088|2082|1
1652421900000|2022-05-13 06:05:00|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|1
1652421940000|2022-05-13 06:05:40|2088.3|2082.3|2089|2083|2089|2083|2088.3|2082.3|2
1652421960000|2022-05-13 06:06:00|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|2088.5|2082.5|3
1652422010000|2022-05-13 06:06:50|2089|2083|2089|2083|2089|2083|2089|2083|1
1652422220000|2022-05-13 06:10:20|2088.8|2082.8|2088.5|2082.5|2088.8|2082.8|2088.5|2082.5|2
1652422370000|2022-05-13 06:12:50|2088.3|2082.3|2088|2082|2088.3|2082.3|2088|2082|2
1652422410000|2022-05-13 06:13:30|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|1
1652422450000|2022-05-13 06:14:10|2088|2082|2088|2082|2088|2082|2088|2082|1
1652422530000|2022-05-13 06:15:30|2087.5|2081.5|2088|2082|2088|2082|2087.5|2081.5|2
1652422580000|2022-05-13 06:16:20|2087.8|2081.8|2086|2080|2087.8|2081.8|2086|2080|2
1652422620000|2022-05-13 06:17:00|2085.8|2079.8|2085.3|2079.3|2085.8|2079.8|2085.3|2079.3|5
1652422630000|2022-05-13 06:17:10|2085|2079|2084.8|2078.8|2085|2079|2084.5|2078.5|3
1652422740000|2022-05-13 06:19:00|2084.5|2078.5|2084.5|2078.5|2084.5|2078.5|2084.5|2078.5|1
1652422760000|2022-05-13 06:19:20|2084.8|2078.8|2086|2080|2086|2080|2084.8|2078.8|4
1652422770000|2022-05-13 06:19:30|2085.8|2079.8|2085.8|2079.8|2085.8|2079.8|2085.8|2079.8|1
1652422800000|2022-05-13 06:20:00|2086.3|2080.3|2088.3|2082.3|2088.3|2082.3|2086.3|2080.3|3
1652422890000|2022-05-13 06:21:30|2089.5|2083.5|2090.3|2084.3|2090.3|2084.3|2089.5|2083.5|3
1652422900000|2022-05-13 06:21:40|2090.5|2084.5|2091.3|2085.3|2091.3|2085.3|2090.5|2084.5|3
1652422910000|2022-05-13 06:21:50|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|1
1652422930000|2022-05-13 06:22:10|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|1
1652422940000|2022-05-13 06:22:20|2092|2086|2092|2086|2092|2086|2092|2086|1
1652422950000|2022-05-13 06:22:30|2093.5|2087.5|2093.8|2087.8|2093.8|2087.8|2093.5|2087.5|2
1652422970000|2022-05-13 06:22:50|2094|2088|2093.1|2087.1|2094.5|2088.5|2093.1|2087.1|4
1652422980000|2022-05-13 06:23:00|2093.4|2087.4|2093.6|2087.6|2093.9|2087.9|2093.4|2087.4|3
1652422990000|2022-05-13 06:23:10|2095|2089|2095.1|2089.1|2095.1|2089.1|2094.8|2088.8|4
1652423000000|2022-05-13 06:23:20|2094.8|2088.8|2095.3|2089.3|2095.3|2089.3|2094.8|2088.8|2
1652423050000|2022-05-13 06:24:10|2094|2088|2093|2087|2094|2088|2093|2087|2
1652423060000|2022-05-13 06:24:20|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|1
1652423070000|2022-05-13 06:24:30|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|1
1652423090000|2022-05-13 06:24:50|2093.3|2087.3|2092.5|2086.5|2093.3|2087.3|2092.5|2086.5|3
1652423100000|2022-05-13 06:25:00|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1652423110000|2022-05-13 06:25:10|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|1
1652423160000|2022-05-13 06:26:00|2093.8|2087.8|2093.8|2087.8|2094.3|2088.3|2093.8|2087.8|3
1652423170000|2022-05-13 06:26:10|2094.3|2088.3|2094.3|2088.3|2094.5|2088.5|2093.8|2087.8|5
1652423260000|2022-05-13 06:27:40|2094|2088|2094|2088|2094|2088|2094|2088|1
1652423290000|2022-05-13 06:28:10|2093|2087|2093|2087|2093.8|2087.8|2093|2087|5
1652423300000|2022-05-13 06:28:20|2092.3|2086.3|2092.3|2086.3|2092.3|2086.3|2092.3|2086.3|1
1652423310000|2022-05-13 06:28:30|2092|2086|2092.5|2086.5|2092.5|2086.5|2091.8|2085.8|3
1652423340000|2022-05-13 06:29:00|2092.3|2086.3|2092|2086|2092.3|2086.3|2092|2086|2
1652423380000|2022-05-13 06:29:40|2091.8|2085.8|2091.3|2085.3|2091.8|2085.8|2091.3|2085.3|2
1652423470000|2022-05-13 06:31:10|2091|2085|2090.5|2084.5|2091|2085|2090.5|2084.5|2
1652423680000|2022-05-13 06:34:40|2090.8|2084.8|2090.8|2084.8|2090.8|2084.8|2090.8|2084.8|1
1652423700000|2022-05-13 06:35:00|2091|2085|2091.8|2085.8|2093|2087|2091|2085|10
1652423710000|2022-05-13 06:35:10|2092|2086|2092.5|2086.5|2092.5|2086.5|2091.8|2085.8|5
1652423720000|2022-05-13 06:35:20|2092.8|2086.8|2092.5|2086.5|2092.8|2086.8|2092.3|2086.3|6
1652423730000|2022-05-13 06:35:30|2092.3|2086.3|2092|2086|2092.3|2086.3|2092|2086|2
1652423740000|2022-05-13 06:35:40|2091.8|2085.8|2091|2085|2092|2086|2090.8|2084.8|4
1652423750000|2022-05-13 06:35:50|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|1
1652423770000|2022-05-13 06:36:10|2091.8|2085.8|2091.5|2085.5|2091.8|2085.8|2091.5|2085.5|2
1652423780000|2022-05-13 06:36:20|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|2091.5|2085.5|3
1652423790000|2022-05-13 06:36:30|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|1
1652423810000|2022-05-13 06:36:50|2091.3|2085.3|2091|2085|2091.3|2085.3|2090.8|2084.8|3
1652423820000|2022-05-13 06:37:00|2091.3|2085.3|2091.5|2085.5|2091.5|2085.5|2091.3|2085.3|2
1652423900000|2022-05-13 06:38:20|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|1
1652423920000|2022-05-13 06:38:40|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|1
1652423930000|2022-05-13 06:38:50|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2091|2085|3
1652423940000|2022-05-13 06:39:00|2091|2085|2091.3|2085.3|2091.3|2085.3|2091|2085|2
1652423970000|2022-05-13 06:39:30|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|1
1652424020000|2022-05-13 06:40:20|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2091|2085|5
1652424080000|2022-05-13 06:41:20|2091|2085|2091.3|2085.3|2091.3|2085.3|2091|2085|2
1652424090000|2022-05-13 06:41:30|2091|2085|2091|2085|2091|2085|2091|2085|1
1652424100000|2022-05-13 06:41:40|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|1
1652424110000|2022-05-13 06:41:50|2091|2085|2091|2085|2091|2085|2091|2085|1
1652424140000|2022-05-13 06:42:20|2091.3|2085.3|2091.5|2085.5|2091.5|2085.5|2091.3|2085.3|2
1652424200000|2022-05-13 06:43:20|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|1
1652424240000|2022-05-13 06:44:00|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|1
1652424290000|2022-05-13 06:44:50|2091|2085|2090.8|2084.8|2091|2085|2090.5|2084.5|4
1652424300000|2022-05-13 06:45:00|2091.3|2085.3|2090.8|2084.8|2091.3|2085.3|2090.8|2084.8|2
1652424320000|2022-05-13 06:45:20|2090.3|2084.3|2090.8|2084.8|2090.8|2084.8|2090.3|2084.3|2
1652424440000|2022-05-13 06:47:20|2091|2085|2091.8|2085.8|2091.8|2085.8|2091|2085|2
1652424450000|2022-05-13 06:47:30|2091.5|2085.5|2091.8|2085.8|2092|2086|2091.5|2085.5|3
1652424480000|2022-05-13 06:48:00|2091.5|2085.5|2091|2085|2091.5|2085.5|2091|2085|5
1652424490000|2022-05-13 06:48:10|2091.3|2085.3|2091.5|2085.5|2091.8|2085.8|2091|2085|5
1652424500000|2022-05-13 06:48:20|2091.8|2085.8|2091.5|2085.5|2091.8|2085.8|2091.5|2085.5|2
1652424510000|2022-05-13 06:48:30|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|2091.5|2085.5|7
1652424520000|2022-05-13 06:48:40|2091.3|2085.3|2090.8|2084.8|2091.3|2085.3|2090.8|2084.8|3
1652424530000|2022-05-13 06:48:50|2090.5|2084.5|2090.8|2084.8|2090.8|2084.8|2090.5|2084.5|2
1652424600000|2022-05-13 06:50:00|2090|2084|2090|2084|2090|2084|2090|2084|1
1652424610000|2022-05-13 06:50:10|2090.3|2084.3|2090|2084|2090.3|2084.3|2090|2084|4
1652424620000|2022-05-13 06:50:20|2090.3|2084.3|2090|2084|2090.3|2084.3|2090|2084|2
1652424660000|2022-05-13 06:51:00|2091|2085|2093|2087|2093|2087|2091|2085|7
1652424670000|2022-05-13 06:51:10|2093.3|2087.3|2093.5|2087.5|2094|2088|2092.8|2086.8|7
1652424680000|2022-05-13 06:51:20|2093|2087|2093.3|2087.3|2093.5|2087.5|2093|2087|3
1652424690000|2022-05-13 06:51:30|2093|2087|2093|2087|2093|2087|2092.8|2086.8|5
1652424700000|2022-05-13 06:51:40|2093.3|2087.3|2093|2087|2093.3|2087.3|2093|2087|2
1652424710000|2022-05-13 06:51:50|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1652424720000|2022-05-13 06:52:00|2092.5|2086.5|2093|2087|2093|2087|2092.5|2086.5|4
1652424750000|2022-05-13 06:52:30|2094.3|2088.3|2094.3|2088.3|2094.8|2088.8|2094.3|2088.3|4
1652424760000|2022-05-13 06:52:40|2094|2088|2093.3|2087.3|2094|2088|2093.3|2087.3|6
1652424770000|2022-05-13 06:52:50|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|1
1652424780000|2022-05-13 06:53:00|2094.3|2088.3|2094.5|2088.5|2094.8|2088.8|2094.3|2088.3|3
1652424790000|2022-05-13 06:53:10|2094.8|2088.8|2094.8|2088.8|2095.3|2089.3|2094|2088|9
1652424800000|2022-05-13 06:53:20|2094.5|2088.5|2095|2089|2095|2089|2094.5|2088.5|3
1652424810000|2022-05-13 06:53:30|2095.3|2089.3|2094.5|2088.5|2095.3|2089.3|2094.5|2088.5|4
1652424820000|2022-05-13 06:53:40|2094.3|2088.3|2094.5|2088.5|2094.5|2088.5|2094.3|2088.3|4
1652424830000|2022-05-13 06:53:50|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|1
1652424840000|2022-05-13 06:54:00|2094|2088|2094|2088|2094.5|2088.5|2093.5|2087.5|5
1652424850000|2022-05-13 06:54:10|2093.8|2087.8|2094.3|2088.3|2094.5|2088.5|2093.5|2087.5|5
1652424860000|2022-05-13 06:54:20|2093.8|2087.8|2094.3|2088.3|2094.3|2088.3|2093.8|2087.8|2
1652424870000|2022-05-13 06:54:30|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|1
1652424880000|2022-05-13 06:54:40|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|1
1652424890000|2022-05-13 06:54:50|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|1
1652424900000|2022-05-13 06:55:00|2093.5|2087.5|2093.5|2087.5|2094|2088|2093.3|2087.3|27
1652424910000|2022-05-13 06:55:10|2093.3|2087.3|2093.4|2087.4|2094|2088|2093.3|2087.3|28
1652424920000|2022-05-13 06:55:20|2093.6|2087.6|2094.3|2088.3|2094.3|2088.3|2093.4|2087.4|12
1652424930000|2022-05-13 06:55:30|2093.6|2087.6|2094.6|2088.6|2094.6|2088.6|2093.6|2087.6|4
1652424940000|2022-05-13 06:55:40|2094.4|2088.4|2094.5|2088.5|2094.5|2088.5|2094.4|2088.4|4
1652424950000|2022-05-13 06:55:50|2094.1|2088.1|2093.4|2087.4|2094.1|2088.1|2093.3|2087.3|6
1652424960000|2022-05-13 06:56:00|2093.1|2087.1|2092.6|2086.6|2093.9|2087.9|2092.6|2086.6|5
1652424990000|2022-05-13 06:56:30|2092.4|2086.4|2092.5|2086.5|2092.5|2086.5|2092.4|2086.4|2
1652425010000|2022-05-13 06:56:50|2092.9|2086.9|2093.3|2087.3|2093.5|2087.5|2092.9|2086.9|4
1652425020000|2022-05-13 06:57:00|2093.5|2087.5|2092|2086|2093.5|2087.5|2092|2086|7
1652425030000|2022-05-13 06:57:10|2092.3|2086.3|2091.9|2085.9|2093.3|2087.3|2091.9|2085.9|5
1652425040000|2022-05-13 06:57:20|2092|2086|2092|2086|2092|2086|2092|2086|1
1652425050000|2022-05-13 06:57:30|2092.3|2086.3|2092.4|2086.4|2093.3|2087.3|2092.3|2086.3|8
1652425060000|2022-05-13 06:57:40|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|1
1652425070000|2022-05-13 06:57:50|2092.8|2086.8|2092.4|2086.4|2093.3|2087.3|2092.3|2086.3|13
1652425080000|2022-05-13 06:58:00|2092.3|2086.3|2091.8|2085.8|2092.3|2086.3|2091.5|2085.5|8
1652425090000|2022-05-13 06:58:10|2091.5|2085.5|2090.8|2084.8|2091.5|2085.5|2090.8|2084.8|6
1652425110000|2022-05-13 06:58:30|2090.9|2084.9|2091.3|2085.3|2091.3|2085.3|2090.9|2084.9|2
1652425120000|2022-05-13 06:58:40|2091.5|2085.5|2090.8|2084.8|2091.6|2085.6|2090.8|2084.8|4
1652425130000|2022-05-13 06:58:50|2090.5|2084.5|2090.3|2084.3|2090.5|2084.5|2090.3|2084.3|2
1652425140000|2022-05-13 06:59:00|2090.5|2084.5|2090.1|2084.1|2090.8|2084.8|2090.1|2084.1|5
1652425150000|2022-05-13 06:59:10|2089.9|2083.9|2089.8|2083.8|2090|2084|2089.8|2083.8|3
1652425160000|2022-05-13 06:59:20|2089.6|2083.6|2089.8|2083.8|2089.9|2083.9|2089.6|2083.6|3
1652425170000|2022-05-13 06:59:30|2089.6|2083.6|2090.1|2084.1|2090.8|2084.8|2089.6|2083.6|6
1652425180000|2022-05-13 06:59:40|2090.3|2084.3|2089.5|2083.5|2091|2085|2089.1|2083.1|12
1652425190000|2022-05-13 06:59:50|2089.8|2083.8|2090.3|2084.3|2090.3|2084.3|2089.8|2083.8|7
1652425200000|2022-05-13 07:00:00|2090.1|2084.1|2089.8|2083.8|2090.1|2084.1|2089.8|2083.8|3
1652425210000|2022-05-13 07:00:10|2089.6|2083.6|2088.4|2082.4|2089.6|2083.6|2088.4|2082.4|8
1652425220000|2022-05-13 07:00:20|2088.1|2082.1|2088|2082|2088.1|2082.1|2087.8|2081.8|5
1652425230000|2022-05-13 07:00:30|2087.6|2081.6|2087|2081|2087.6|2081.6|2087|2081|2
1652425240000|2022-05-13 07:00:40|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1652425250000|2022-05-13 07:00:50|2086.6|2080.6|2086.1|2080.1|2086.6|2080.6|2086.1|2080.1|2
1652425260000|2022-05-13 07:01:00|2086.3|2080.3|2086.5|2080.5|2086.5|2080.5|2086.3|2080.3|2
1652425270000|2022-05-13 07:01:10|2086.4|2080.4|2086.1|2080.1|2086.4|2080.4|2086.1|2080.1|2
1652425300000|2022-05-13 07:01:40|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1652425310000|2022-05-13 07:01:50|2084.9|2078.9|2084.6|2078.6|2085.1|2079.1|2084.6|2078.6|4
1652425320000|2022-05-13 07:02:00|2084.9|2078.9|2084.1|2078.1|2084.9|2078.9|2084.1|2078.1|4
1652425390000|2022-05-13 07:03:10|2084.4|2078.4|2085.9|2079.9|2086.1|2080.1|2084.4|2078.4|5
1652425400000|2022-05-13 07:03:20|2086.1|2080.1|2085.9|2079.9|2086.1|2080.1|2085.9|2079.9|2
1652425420000|2022-05-13 07:03:40|2086.1|2080.1|2086.4|2080.4|2086.4|2080.4|2086.1|2080.1|2
1652425430000|2022-05-13 07:03:50|2086.1|2080.1|2085.6|2079.6|2086.1|2080.1|2085.4|2079.4|3
1652425460000|2022-05-13 07:04:20|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1652425480000|2022-05-13 07:04:40|2086.1|2080.1|2086.4|2080.4|2086.4|2080.4|2086.1|2080.1|2
1652425490000|2022-05-13 07:04:50|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1652425500000|2022-05-13 07:05:00|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1652425530000|2022-05-13 07:05:30|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1652425570000|2022-05-13 07:06:10|2086.4|2080.4|2086.9|2080.9|2086.9|2080.9|2086.4|2080.4|3
1652425580000|2022-05-13 07:06:20|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1652425590000|2022-05-13 07:06:30|2085.9|2079.9|2086.4|2080.4|2086.4|2080.4|2085.9|2079.9|3
1652425680000|2022-05-13 07:08:00|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1652425690000|2022-05-13 07:08:10|2085.9|2079.9|2087.4|2081.4|2087.4|2081.4|2085.9|2079.9|4
1652425710000|2022-05-13 07:08:30|2087.6|2081.6|2087.6|2081.6|2087.9|2081.9|2087.6|2081.6|3
1652425720000|2022-05-13 07:08:40|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1652425730000|2022-05-13 07:08:50|2086.9|2080.9|2086.4|2080.4|2086.9|2080.9|2086.4|2080.4|2
1652425740000|2022-05-13 07:09:00|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1652425770000|2022-05-13 07:09:30|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1652425810000|2022-05-13 07:10:10|2086.1|2080.1|2085.9|2079.9|2086.1|2080.1|2085.6|2079.6|4
1652425850000|2022-05-13 07:10:50|2086.1|2080.1|2086.6|2080.6|2086.6|2080.6|2086.1|2080.1|4
1652425860000|2022-05-13 07:11:00|2086.9|2080.9|2086.9|2080.9|2087.1|2081.1|2086.4|2080.4|8
1652425900000|2022-05-13 07:11:40|2087.1|2081.1|2087.4|2081.4|2087.4|2081.4|2087.1|2081.1|2
1652425920000|2022-05-13 07:12:00|2087.1|2081.1|2087.4|2081.4|2087.4|2081.4|2087.1|2081.1|2
1652425930000|2022-05-13 07:12:10|2087.1|2081.1|2086.9|2080.9|2087.1|2081.1|2086.9|2080.9|2
1652425940000|2022-05-13 07:12:20|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1652425950000|2022-05-13 07:12:30|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1652426000000|2022-05-13 07:13:20|2086.6|2080.6|2086.1|2080.1|2086.6|2080.6|2085.9|2079.9|5
1652426020000|2022-05-13 07:13:40|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1652426040000|2022-05-13 07:14:00|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1652426050000|2022-05-13 07:14:10|2087.1|2081.1|2088.6|2082.6|2088.6|2082.6|2087.1|2081.1|4
1652426060000|2022-05-13 07:14:20|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1652426070000|2022-05-13 07:14:30|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652426090000|2022-05-13 07:14:50|2089.1|2083.1|2089.4|2083.4|2089.6|2083.6|2089.1|2083.1|3
1652426100000|2022-05-13 07:15:00|2089.6|2083.6|2089.6|2083.6|2089.9|2083.9|2089.6|2083.6|3
1652426110000|2022-05-13 07:15:10|2089.9|2083.9|2090.9|2084.9|2090.9|2084.9|2089.9|2083.9|2
1652426140000|2022-05-13 07:15:40|2091.1|2085.1|2091.4|2085.4|2091.4|2085.4|2091.1|2085.1|2
1652426160000|2022-05-13 07:16:00|2091.6|2085.6|2091.9|2085.9|2091.9|2085.9|2091.6|2085.6|2
1652426170000|2022-05-13 07:16:10|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1652426210000|2022-05-13 07:16:50|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|1
1652426230000|2022-05-13 07:17:10|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|1
1652426240000|2022-05-13 07:17:20|2089.9|2083.9|2090.4|2084.4|2090.4|2084.4|2089.9|2083.9|2
1652426270000|2022-05-13 07:17:50|2090.6|2084.6|2090.4|2084.4|2090.6|2084.6|2090.4|2084.4|2
1652426290000|2022-05-13 07:18:10|2090.1|2084.1|2090.6|2084.6|2090.6|2084.6|2090.1|2084.1|5
1652426310000|2022-05-13 07:18:30|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1652426320000|2022-05-13 07:18:40|2091.1|2085.1|2091.9|2085.9|2091.9|2085.9|2091.1|2085.1|2
1652426360000|2022-05-13 07:19:20|2091.6|2085.6|2091.1|2085.1|2091.6|2085.6|2091.1|2085.1|2
1652426400000|2022-05-13 07:20:00|2090.9|2084.9|2089.9|2083.9|2090.9|2084.9|2089.9|2083.9|2
1652426410000|2022-05-13 07:20:10|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1652426480000|2022-05-13 07:21:20|2089.4|2083.4|2088.9|2082.9|2089.4|2083.4|2088.9|2082.9|2
1652426500000|2022-05-13 07:21:40|2088.6|2082.6|2088.4|2082.4|2088.6|2082.6|2088.4|2082.4|2
1652426520000|2022-05-13 07:22:00|2090.4|2084.4|2090.9|2084.9|2090.9|2084.9|2090.1|2084.1|4
1652426530000|2022-05-13 07:22:10|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1652426550000|2022-05-13 07:22:30|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|1
1652426590000|2022-05-13 07:23:10|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|1
1652426620000|2022-05-13 07:23:40|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|1
1652426640000|2022-05-13 07:24:00|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1652426650000|2022-05-13 07:24:10|2090.9|2084.9|2092.4|2086.4|2092.6|2086.6|2090.9|2084.9|4
1652426700000|2022-05-13 07:25:00|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1652426750000|2022-05-13 07:25:50|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1652426760000|2022-05-13 07:26:00|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1652426770000|2022-05-13 07:26:10|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2091.9|2085.9|3
1652426790000|2022-05-13 07:26:30|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1652426840000|2022-05-13 07:27:20|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1652426860000|2022-05-13 07:27:40|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1652426870000|2022-05-13 07:27:50|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1652426880000|2022-05-13 07:28:00|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|1
1652426890000|2022-05-13 07:28:10|2092.9|2086.9|2092.9|2086.9|2093.4|2087.4|2092.9|2086.9|4
1652426910000|2022-05-13 07:28:30|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|1
1652426940000|2022-05-13 07:29:00|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.1|2087.1|3
1652426960000|2022-05-13 07:29:20|2093.9|2087.9|2094.9|2088.9|2094.9|2088.9|2093.9|2087.9|2
1652426970000|2022-05-13 07:29:30|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1652426990000|2022-05-13 07:29:50|2094.9|2088.9|2095.6|2089.6|2095.6|2089.6|2094.9|2088.9|2
1652427000000|2022-05-13 07:30:00|2095.4|2089.4|2095.6|2089.6|2095.6|2089.6|2095.4|2089.4|2
1652427020000|2022-05-13 07:30:20|2095.9|2089.9|2096.9|2090.9|2096.9|2090.9|2095.9|2089.9|7
1652427030000|2022-05-13 07:30:30|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|2
1652427040000|2022-05-13 07:30:40|2096.6|2090.6|2096.9|2090.9|2096.9|2090.9|2096.6|2090.6|4
1652427050000|2022-05-13 07:30:50|2097.1|2091.1|2097.4|2091.4|2097.6|2091.6|2097.1|2091.1|3
1652427060000|2022-05-13 07:31:00|2097.6|2091.6|2097.9|2091.9|2097.9|2091.9|2097.6|2091.6|2
1652427070000|2022-05-13 07:31:10|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2097.9|2091.9|3
1652427120000|2022-05-13 07:32:00|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|1
1652427190000|2022-05-13 07:33:10|2097.4|2091.4|2096.1|2090.1|2097.4|2091.4|2096.1|2090.1|4
1652427240000|2022-05-13 07:34:00|2095.9|2089.9|2095.4|2089.4|2095.9|2089.9|2094.9|2088.9|3
1652427260000|2022-05-13 07:34:20|2095.1|2089.1|2094.1|2088.1|2095.1|2089.1|2094.1|2088.1|2
1652427270000|2022-05-13 07:34:30|2094.4|2088.4|2094.6|2088.6|2094.6|2088.6|2094.4|2088.4|2
1652427290000|2022-05-13 07:34:50|2096.4|2090.4|2096.3|2090.3|2096.6|2090.6|2096.3|2090.3|3
1652427300000|2022-05-13 07:35:00|2096.1|2090.1|2096.4|2090.4|2096.4|2090.4|2096.1|2090.1|2
1652427340000|2022-05-13 07:35:40|2096.1|2090.1|2095.9|2089.9|2096.1|2090.1|2095.9|2089.9|2
1652427370000|2022-05-13 07:36:10|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1652427380000|2022-05-13 07:36:20|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.6|2089.6|3
1652427400000|2022-05-13 07:36:40|2096.1|2090.1|2095.9|2089.9|2096.1|2090.1|2095.9|2089.9|2
1652427420000|2022-05-13 07:37:00|2096.1|2090.1|2096.4|2090.4|2096.4|2090.4|2096.1|2090.1|2
1652427430000|2022-05-13 07:37:10|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1652427440000|2022-05-13 07:37:20|2096.4|2090.4|2095.4|2089.4|2096.4|2090.4|2095.4|2089.4|2
1652427500000|2022-05-13 07:38:20|2095.1|2089.1|2094.9|2088.9|2095.1|2089.1|2094.9|2088.9|2
1652427550000|2022-05-13 07:39:10|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1652427590000|2022-05-13 07:39:50|2095.6|2089.6|2096.9|2090.9|2096.9|2090.9|2095.6|2089.6|4
1652427640000|2022-05-13 07:40:40|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|2
1652427650000|2022-05-13 07:40:50|2096.1|2090.1|2095.9|2089.9|2096.1|2090.1|2095.9|2089.9|2
1652427660000|2022-05-13 07:41:00|2095.6|2089.6|2095.4|2089.4|2095.6|2089.6|2095.4|2089.4|2
1652427700000|2022-05-13 07:41:40|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1652427740000|2022-05-13 07:42:20|2094.9|2088.9|2094.6|2088.6|2094.9|2088.9|2094.6|2088.6|2
1652427760000|2022-05-13 07:42:40|2094.9|2088.9|2095.1|2089.1|2095.1|2089.1|2094.9|2088.9|2
1652427780000|2022-05-13 07:43:00|2094.9|2088.9|2094.6|2088.6|2094.9|2088.9|2094.6|2088.6|2
1652427790000|2022-05-13 07:43:10|2094.4|2088.4|2092.5|2086.5|2094.4|2088.4|2092.5|2086.5|2
1652427810000|2022-05-13 07:43:30|2092.6|2086.6|2093.4|2087.4|2093.4|2087.4|2092.6|2086.6|2
1652427820000|2022-05-13 07:43:40|2093.1|2087.1|2092.9|2086.9|2093.3|2087.3|2092.9|2086.9|4
1652427870000|2022-05-13 07:44:30|2092.6|2086.6|2093.1|2087.1|2093.1|2087.1|2092.6|2086.6|3
1652427880000|2022-05-13 07:44:40|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1652427900000|2022-05-13 07:45:00|2092.4|2086.4|2092.1|2086.1|2092.4|2086.4|2092.1|2086.1|4
1652427940000|2022-05-13 07:45:40|2092.4|2086.4|2092.1|2086.1|2092.4|2086.4|2092.1|2086.1|2
1652427960000|2022-05-13 07:46:00|2092.4|2086.4|2092.1|2086.1|2092.4|2086.4|2092.1|2086.1|2
1652427990000|2022-05-13 07:46:30|2091.9|2085.9|2091.4|2085.4|2091.9|2085.9|2091.4|2085.4|2
1652428000000|2022-05-13 07:46:40|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1652428020000|2022-05-13 07:47:00|2091.9|2085.9|2092.4|2086.4|2092.4|2086.4|2091.9|2085.9|3
1652428040000|2022-05-13 07:47:20|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1652428050000|2022-05-13 07:47:30|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1652428060000|2022-05-13 07:47:40|2092.6|2086.6|2092.9|2086.9|2093.4|2087.4|2092.6|2086.6|4
1652428070000|2022-05-13 07:47:50|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1652428090000|2022-05-13 07:48:10|2092.4|2086.4|2093.4|2087.4|2093.4|2087.4|2092.4|2086.4|3
1652428100000|2022-05-13 07:48:20|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|1
1652428110000|2022-05-13 07:48:30|2092.9|2086.9|2091.1|2085.1|2092.9|2086.9|2091.1|2085.1|7
1652428140000|2022-05-13 07:49:00|2090.9|2084.9|2090.1|2084.1|2090.9|2084.9|2090.1|2084.1|4
1652428170000|2022-05-13 07:49:30|2089.9|2083.9|2089.6|2083.6|2089.9|2083.9|2089.6|2083.6|2
1652428180000|2022-05-13 07:49:40|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1652428190000|2022-05-13 07:49:50|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1652428200000|2022-05-13 07:50:00|2089.1|2083.1|2088.4|2082.4|2089.1|2083.1|2088.4|2082.4|3
1652428210000|2022-05-13 07:50:10|2088.6|2082.6|2088.9|2082.9|2088.9|2082.9|2088.6|2082.6|2
1652428230000|2022-05-13 07:50:30|2088.6|2082.6|2087.9|2081.9|2088.6|2082.6|2087.9|2081.9|2
1652428240000|2022-05-13 07:50:40|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1652428260000|2022-05-13 07:51:00|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1652428330000|2022-05-13 07:52:10|2088.1|2082.1|2087.9|2081.9|2088.1|2082.1|2087.9|2081.9|2
1652428350000|2022-05-13 07:52:30|2087.6|2081.6|2086.6|2080.6|2087.6|2081.6|2086.6|2080.6|4
1652428360000|2022-05-13 07:52:40|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1652428470000|2022-05-13 07:54:30|2086.1|2080.1|2086.4|2080.4|2086.4|2080.4|2086.1|2080.1|2
1652428560000|2022-05-13 07:56:00|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1652428570000|2022-05-13 07:56:10|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1652428580000|2022-05-13 07:56:20|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1652428640000|2022-05-13 07:57:20|2086.4|2080.4|2088.4|2082.4|2088.6|2082.6|2086.4|2080.4|6
1652428660000|2022-05-13 07:57:40|2088.6|2082.6|2088.4|2082.4|2088.6|2082.6|2088.4|2082.4|2
1652428810000|2022-05-13 08:00:10|2088.1|2082.1|2087.9|2081.9|2088.1|2082.1|2087.9|2081.9|2
1652428820000|2022-05-13 08:00:20|2087.6|2081.6|2087.9|2081.9|2087.9|2081.9|2087.6|2081.6|2
1652428840000|2022-05-13 08:00:40|2087.6|2081.6|2087.1|2081.1|2087.6|2081.6|2087.1|2081.1|3
1652428850000|2022-05-13 08:00:50|2086.9|2080.9|2086.6|2080.6|2086.9|2080.9|2086.6|2080.6|2
1652428860000|2022-05-13 08:01:00|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1652428870000|2022-05-13 08:01:10|2086.1|2080.1|2085.9|2079.9|2086.1|2080.1|2085.9|2079.9|2
1652428940000|2022-05-13 08:02:20|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1652428960000|2022-05-13 08:02:40|2085.9|2079.9|2086.1|2080.1|2086.1|2080.1|2085.9|2079.9|2
1652428980000|2022-05-13 08:03:00|2086.4|2080.4|2086.6|2080.6|2086.6|2080.6|2086.4|2080.4|2
1652428990000|2022-05-13 08:03:10|2086.9|2080.9|2088.4|2082.4|2088.4|2082.4|2086.9|2080.9|7
1652429000000|2022-05-13 08:03:20|2088.6|2082.6|2088.9|2082.9|2088.9|2082.9|2088.6|2082.6|2
1652429020000|2022-05-13 08:03:40|2088.6|2082.6|2089.1|2083.1|2089.1|2083.1|2088.6|2082.6|3
1652429030000|2022-05-13 08:03:50|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1652429040000|2022-05-13 08:04:00|2090.6|2084.6|2090.1|2084.1|2090.9|2084.9|2090.1|2084.1|4
1652429060000|2022-05-13 08:04:20|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1652429110000|2022-05-13 08:05:10|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1652429170000|2022-05-13 08:06:10|2089.9|2083.9|2090.9|2084.9|2091.4|2085.4|2089.9|2083.9|4
1652429180000|2022-05-13 08:06:20|2090.6|2084.6|2090.9|2084.9|2090.9|2084.9|2090.6|2084.6|4
1652429200000|2022-05-13 08:06:40|2092.1|2086.1|2092.9|2086.9|2092.9|2086.9|2092.1|2086.1|4
1652429300000|2022-05-13 08:08:20|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1652429310000|2022-05-13 08:08:30|2092.9|2086.9|2091.1|2085.1|2092.9|2086.9|2091.1|2085.1|2
1652429320000|2022-05-13 08:08:40|2090.9|2084.9|2090.4|2084.4|2090.9|2084.9|2090.4|2084.4|3
1652429340000|2022-05-13 08:09:00|2089.9|2083.9|2089.6|2083.6|2089.9|2083.9|2089.4|2083.4|3
1652429370000|2022-05-13 08:09:30|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1652429380000|2022-05-13 08:09:40|2088.9|2082.9|2088.1|2082.1|2088.9|2082.9|2088.1|2082.1|3
1652429400000|2022-05-13 08:10:00|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1652429410000|2022-05-13 08:10:10|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1652429450000|2022-05-13 08:10:50|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1652429480000|2022-05-13 08:11:20|2088.1|2082.1|2087.9|2081.9|2088.1|2082.1|2087.9|2081.9|2
1652429500000|2022-05-13 08:11:40|2087.4|2081.4|2086.9|2080.9|2087.4|2081.4|2086.9|2080.9|2
1652429510000|2022-05-13 08:11:50|2086.6|2080.6|2086.4|2080.4|2086.9|2080.9|2086.4|2080.4|4
1652429520000|2022-05-13 08:12:00|2086.6|2080.6|2086.4|2080.4|2086.6|2080.6|2086.1|2080.1|4
1652429550000|2022-05-13 08:12:30|2086.6|2080.6|2086.4|2080.4|2086.6|2080.6|2086.4|2080.4|2
1652429560000|2022-05-13 08:12:40|2086.6|2080.6|2086.4|2080.4|2086.6|2080.6|2086.4|2080.4|2
1652429570000|2022-05-13 08:12:50|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2085.9|2079.9|3
1652429600000|2022-05-13 08:13:20|2085.9|2079.9|2085.6|2079.6|2085.9|2079.9|2085.6|2079.6|2
1652429620000|2022-05-13 08:13:40|2085.4|2079.4|2085.6|2079.6|2085.6|2079.6|2085.4|2079.4|2
1652429630000|2022-05-13 08:13:50|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1652429640000|2022-05-13 08:14:00|2085.1|2079.1|2084.4|2078.4|2085.1|2079.1|2084.4|2078.4|2
1652429660000|2022-05-13 08:14:20|2084.6|2078.6|2086.1|2080.1|2086.4|2080.4|2084.6|2078.6|4
1652429690000|2022-05-13 08:14:50|2085.9|2079.9|2085.6|2079.6|2086.1|2080.1|2085.6|2079.6|4
1652429700000|2022-05-13 08:15:00|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1652429710000|2022-05-13 08:15:10|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1652429720000|2022-05-13 08:15:20|2084.9|2078.9|2084.6|2078.6|2084.9|2078.9|2084.4|2078.4|4
1652429730000|2022-05-13 08:15:30|2084.4|2078.4|2084.1|2078.1|2084.4|2078.4|2084.1|2078.1|2
1652429740000|2022-05-13 08:15:40|2083.9|2077.9|2085.4|2079.4|2085.4|2079.4|2083.9|2077.9|5
1652429750000|2022-05-13 08:15:50|2085.9|2079.9|2086.6|2080.6|2086.6|2080.6|2085.4|2079.4|5
1652429760000|2022-05-13 08:16:00|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1652429780000|2022-05-13 08:16:20|2087.4|2081.4|2087.6|2081.6|2087.6|2081.6|2087.4|2081.4|2
1652429800000|2022-05-13 08:16:40|2087.4|2081.4|2087.1|2081.1|2087.4|2081.4|2087.1|2081.1|2
1652429810000|2022-05-13 08:16:50|2086.9|2080.9|2085.9|2079.9|2086.9|2080.9|2085.9|2079.9|3
1652429820000|2022-05-13 08:17:00|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1652429860000|2022-05-13 08:17:40|2085.1|2079.1|2085.4|2079.4|2085.6|2079.6|2085.1|2079.1|3
1652429870000|2022-05-13 08:17:50|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1652429920000|2022-05-13 08:18:40|2085.9|2079.9|2085.6|2079.6|2085.9|2079.9|2085.6|2079.6|2
1652429930000|2022-05-13 08:18:50|2085.4|2079.4|2085.1|2079.1|2085.4|2079.4|2085.1|2079.1|2
1652429970000|2022-05-13 08:19:30|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1652429980000|2022-05-13 08:19:40|2084.1|2078.1|2085.4|2079.4|2085.4|2079.4|2084.1|2078.1|4
1652430010000|2022-05-13 08:20:10|2085.1|2079.1|2084.9|2078.9|2085.1|2079.1|2084.9|2078.9|2
1652430030000|2022-05-13 08:20:30|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.4|2078.4|3
1652430040000|2022-05-13 08:20:40|2084.4|2078.4|2084.6|2078.6|2084.6|2078.6|2084.4|2078.4|2
1652430070000|2022-05-13 08:21:10|2084.4|2078.4|2084.6|2078.6|2084.6|2078.6|2084.4|2078.4|2
1652430100000|2022-05-13 08:21:40|2084.9|2078.9|2085.4|2079.4|2085.4|2079.4|2084.9|2078.9|2
1652430110000|2022-05-13 08:21:50|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1652430160000|2022-05-13 08:22:40|2084.9|2078.9|2085.1|2079.1|2085.1|2079.1|2084.9|2078.9|2
1652430210000|2022-05-13 08:23:30|2085.4|2079.4|2086.1|2080.1|2086.4|2080.4|2085.4|2079.4|7
1652430220000|2022-05-13 08:23:40|2086.4|2080.4|2086.9|2080.9|2086.9|2080.9|2086.4|2080.4|3
1652430230000|2022-05-13 08:23:50|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1652430240000|2022-05-13 08:24:00|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1652430250000|2022-05-13 08:24:10|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1652430260000|2022-05-13 08:24:20|2087.9|2081.9|2088.4|2082.4|2088.4|2082.4|2087.9|2081.9|3
1652430270000|2022-05-13 08:24:30|2088.9|2082.9|2088.4|2082.4|2088.9|2082.9|2088.4|2082.4|2
1652430280000|2022-05-13 08:24:40|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1652430290000|2022-05-13 08:24:50|2087.4|2081.4|2087.1|2081.1|2087.4|2081.4|2087.1|2081.1|2
1652430320000|2022-05-13 08:25:20|2086.9|2080.9|2086.6|2080.6|2086.9|2080.9|2086.6|2080.6|2
1652430350000|2022-05-13 08:25:50|2086.4|2080.4|2086.6|2080.6|2086.6|2080.6|2086.4|2080.4|2
1652430380000|2022-05-13 08:26:20|2086.9|2080.9|2087.6|2081.6|2087.6|2081.6|2086.9|2080.9|2
1652430390000|2022-05-13 08:26:30|2088.1|2082.1|2088.6|2082.6|2088.6|2082.6|2088.1|2082.1|3
1652430440000|2022-05-13 08:27:20|2088.9|2082.9|2089.1|2083.1|2089.1|2083.1|2088.9|2082.9|2
1652430470000|2022-05-13 08:27:50|2089.4|2083.4|2089.1|2083.1|2089.6|2083.6|2089.1|2083.1|4
1652430490000|2022-05-13 08:28:10|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652430530000|2022-05-13 08:28:50|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1652430540000|2022-05-13 08:29:00|2089.4|2083.4|2088.9|2082.9|2089.4|2083.4|2088.9|2082.9|2
1652430560000|2022-05-13 08:29:20|2089.1|2083.1|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|2
1652430570000|2022-05-13 08:29:30|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1652430580000|2022-05-13 08:29:40|2089.9|2083.9|2089.9|2083.9|2090.4|2084.4|2089.9|2083.9|3
1652430590000|2022-05-13 08:29:50|2090.1|2084.1|2090.6|2084.6|2090.6|2084.6|2090.1|2084.1|3
1652430600000|2022-05-13 08:30:00|2090.9|2084.9|2091.4|2085.4|2091.6|2085.6|2090.9|2084.9|6
1652430610000|2022-05-13 08:30:10|2091.6|2085.6|2089.6|2083.6|2092.1|2086.1|2089.6|2083.6|9
1652430620000|2022-05-13 08:30:20|2089.4|2083.4|2089.6|2083.6|2089.6|2083.6|2089.4|2083.4|2
1652430630000|2022-05-13 08:30:30|2089.4|2083.4|2088.6|2082.6|2089.4|2083.4|2088.4|2082.4|6
1652430650000|2022-05-13 08:30:50|2088.4|2082.4|2088.1|2082.1|2088.4|2082.4|2088.1|2082.1|2
1652430660000|2022-05-13 08:31:00|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.6|2081.6|3
1652430670000|2022-05-13 08:31:10|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1652430680000|2022-05-13 08:31:20|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1652430690000|2022-05-13 08:31:30|2086.6|2080.6|2086.9|2080.9|2086.9|2080.9|2086.6|2080.6|2
1652430700000|2022-05-13 08:31:40|2086.4|2080.4|2086.9|2080.9|2087.1|2081.1|2086.4|2080.4|3
1652430710000|2022-05-13 08:31:50|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1652430730000|2022-05-13 08:32:10|2086.4|2080.4|2086.1|2080.1|2086.4|2080.4|2085.6|2079.6|6
1652430740000|2022-05-13 08:32:20|2085.9|2079.9|2086.1|2080.1|2086.1|2080.1|2085.9|2079.9|2
1652430770000|2022-05-13 08:32:50|2085.4|2079.4|2085.9|2079.9|2086.1|2080.1|2085.4|2079.4|4
1652430780000|2022-05-13 08:33:00|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1652430820000|2022-05-13 08:33:40|2085.4|2079.4|2085.6|2079.6|2085.6|2079.6|2085.4|2079.4|2
1652430830000|2022-05-13 08:33:50|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1652430860000|2022-05-13 08:34:20|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1652430870000|2022-05-13 08:34:30|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1652430880000|2022-05-13 08:34:40|2085.6|2079.6|2084.1|2078.1|2086.9|2080.9|2084.1|2078.1|5
1652430890000|2022-05-13 08:34:50|2083.8|2077.8|2084.3|2078.3|2084.3|2078.3|2083.8|2077.8|2
1652430940000|2022-05-13 08:35:40|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1652430950000|2022-05-13 08:35:50|2083.9|2077.9|2083.6|2077.6|2083.9|2077.9|2083.6|2077.6|2
1652430980000|2022-05-13 08:36:20|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1652431000000|2022-05-13 08:36:40|2083.9|2077.9|2084.1|2078.1|2084.1|2078.1|2083.9|2077.9|2
1652431010000|2022-05-13 08:36:50|2083.9|2077.9|2083.6|2077.6|2084.1|2078.1|2083.6|2077.6|6
1652431020000|2022-05-13 08:37:00|2083.4|2077.4|2079.3|2073.3|2083.4|2077.4|2079.3|2073.3|13
1652431030000|2022-05-13 08:37:10|2078.5|2072.5|2079|2073|2079|2073|2078.5|2072.5|4
1652431040000|2022-05-13 08:37:20|2078.8|2072.8|2078.5|2072.5|2078.8|2072.8|2078.4|2072.4|4
1652431050000|2022-05-13 08:37:30|2078.4|2072.4|2076.4|2070.4|2078.4|2072.4|2076.4|2070.4|6
1652431060000|2022-05-13 08:37:40|2076.1|2070.1|2075.6|2069.6|2076.1|2070.1|2074.9|2068.9|6
1652431070000|2022-05-13 08:37:50|2075|2069|2075.6|2069.6|2075.6|2069.6|2075|2069|2
1652431080000|2022-05-13 08:38:00|2075.4|2069.4|2075.1|2069.1|2075.4|2069.4|2075.1|2069.1|2
1652431090000|2022-05-13 08:38:10|2075.4|2069.4|2075.6|2069.6|2075.8|2069.8|2075.4|2069.4|3
1652431100000|2022-05-13 08:38:20|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|1
1652431120000|2022-05-13 08:38:40|2075.5|2069.5|2075.4|2069.4|2075.5|2069.5|2075.4|2069.4|2
1652431130000|2022-05-13 08:38:50|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|1
1652431140000|2022-05-13 08:39:00|2075.4|2069.4|2075.4|2069.4|2075.8|2069.8|2075.4|2069.4|6
1652431150000|2022-05-13 08:39:10|2075.3|2069.3|2075.4|2069.4|2075.4|2069.4|2075.3|2069.3|2
1652431160000|2022-05-13 08:39:20|2075.6|2069.6|2079.6|2073.6|2079.6|2073.6|2075.6|2069.6|8
1652431170000|2022-05-13 08:39:30|2079|2073|2079|2073|2079|2073|2079|2073|1
1652431180000|2022-05-13 08:39:40|2079.4|2073.4|2080.6|2074.6|2080.6|2074.6|2079.4|2073.4|2
1652431190000|2022-05-13 08:39:50|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|1
1652431200000|2022-05-13 08:40:00|2081.4|2075.4|2081.3|2075.3|2081.9|2075.9|2081.3|2075.3|5
1652431210000|2022-05-13 08:40:10|2081.5|2075.5|2081.6|2075.6|2081.6|2075.6|2081.5|2075.5|2
1652431230000|2022-05-13 08:40:30|2081.4|2075.4|2081.3|2075.3|2081.4|2075.4|2081.3|2075.3|2
1652431250000|2022-05-13 08:40:50|2081.6|2075.6|2081.9|2075.9|2081.9|2075.9|2081.6|2075.6|2
1652431260000|2022-05-13 08:41:00|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|1
1652431270000|2022-05-13 08:41:10|2081.5|2075.5|2080.4|2074.4|2081.5|2075.5|2080.4|2074.4|6
1652431280000|2022-05-13 08:41:20|2080.6|2074.6|2081.1|2075.1|2081.1|2075.1|2080.6|2074.6|2
1652431290000|2022-05-13 08:41:30|2080.9|2074.9|2080.6|2074.6|2080.9|2074.9|2080.6|2074.6|2
1652431310000|2022-05-13 08:41:50|2080.4|2074.4|2080.9|2074.9|2080.9|2074.9|2080.4|2074.4|3
1652431330000|2022-05-13 08:42:10|2080.6|2074.6|2080.9|2074.9|2080.9|2074.9|2080.6|2074.6|2
1652431350000|2022-05-13 08:42:30|2081.1|2075.1|2081.1|2075.1|2081.1|2075.1|2081.1|2075.1|1
1652431360000|2022-05-13 08:42:40|2080.9|2074.9|2080.6|2074.6|2080.9|2074.9|2080.6|2074.6|2
1652431370000|2022-05-13 08:42:50|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|2080.6|2074.6|3
1652431380000|2022-05-13 08:43:00|2080.6|2074.6|2080.4|2074.4|2080.6|2074.6|2080.4|2074.4|2
1652431390000|2022-05-13 08:43:10|2080.6|2074.6|2080.4|2074.4|2080.6|2074.6|2080.1|2074.1|4
1652431400000|2022-05-13 08:43:20|2080.1|2074.1|2078.1|2072.1|2080.1|2074.1|2078.1|2072.1|6
1652431410000|2022-05-13 08:43:30|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|1
1652431420000|2022-05-13 08:43:40|2078.6|2072.6|2077.6|2071.6|2078.9|2072.9|2077.4|2071.4|8
1652431430000|2022-05-13 08:43:50|2077.1|2071.1|2078.1|2072.1|2078.1|2072.1|2077.1|2071.1|4
1652431440000|2022-05-13 08:44:00|2078.4|2072.4|2077.6|2071.6|2078.4|2072.4|2077.6|2071.6|6
1652431450000|2022-05-13 08:44:10|2077.4|2071.4|2077.6|2071.6|2077.9|2071.9|2077.4|2071.4|4
1652431460000|2022-05-13 08:44:20|2077.4|2071.4|2077.4|2071.4|2077.4|2071.4|2077.4|2071.4|1
1652431480000|2022-05-13 08:44:40|2077.6|2071.6|2077.4|2071.4|2077.6|2071.6|2077.4|2071.4|2
1652431490000|2022-05-13 08:44:50|2077.1|2071.1|2077.4|2071.4|2077.6|2071.6|2077.1|2071.1|3
1652431500000|2022-05-13 08:45:00|2077.1|2071.1|2076.6|2070.6|2077.1|2071.1|2076.4|2070.4|7
1652431510000|2022-05-13 08:45:10|2075.9|2069.9|2075.4|2069.4|2075.9|2069.9|2075.4|2069.4|2
1652431520000|2022-05-13 08:45:20|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|1
1652431530000|2022-05-13 08:45:30|2075.4|2069.4|2076.1|2070.1|2076.1|2070.1|2075.1|2069.1|5
1652431540000|2022-05-13 08:45:40|2076.6|2070.6|2076.4|2070.4|2076.6|2070.6|2076.1|2070.1|3
1652431550000|2022-05-13 08:45:50|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|2075.9|2069.9|3
1652431570000|2022-05-13 08:46:10|2075.9|2069.9|2075.6|2069.6|2075.9|2069.9|2075.6|2069.6|2
1652431580000|2022-05-13 08:46:20|2075.4|2069.4|2075.4|2069.4|2075.6|2069.6|2075.4|2069.4|3
1652431590000|2022-05-13 08:46:30|2075.1|2069.1|2074.9|2068.9|2075.1|2069.1|2074.9|2068.9|2
1652431600000|2022-05-13 08:46:40|2074.6|2068.6|2074.1|2068.1|2074.6|2068.6|2074.1|2068.1|2
1652431620000|2022-05-13 08:47:00|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|1
1652431650000|2022-05-13 08:47:30|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|1
1652431660000|2022-05-13 08:47:40|2074.4|2068.4|2075.9|2069.9|2076.1|2070.1|2074.4|2068.4|6
1652431670000|2022-05-13 08:47:50|2075.6|2069.6|2075.9|2069.9|2075.9|2069.9|2075.4|2069.4|4
1652431690000|2022-05-13 08:48:10|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|1
1652431710000|2022-05-13 08:48:30|2075.9|2069.9|2075.6|2069.6|2075.9|2069.9|2075.6|2069.6|2
1652431720000|2022-05-13 08:48:40|2075.4|2069.4|2074.9|2068.9|2075.4|2069.4|2074.9|2068.9|2
1652431730000|2022-05-13 08:48:50|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|2074.4|2068.4|3
1652431740000|2022-05-13 08:49:00|2074.1|2068.1|2074.9|2068.9|2075.1|2069.1|2074.1|2068.1|3
1652431750000|2022-05-13 08:49:10|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|1
1652431760000|2022-05-13 08:49:20|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|1
1652431800000|2022-05-13 08:50:00|2074.1|2068.1|2073.4|2067.4|2074.1|2068.1|2073.4|2067.4|4
1652431810000|2022-05-13 08:50:10|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|1
1652431820000|2022-05-13 08:50:20|2072.9|2066.9|2074.1|2068.1|2074.1|2068.1|2072.9|2066.9|3
1652431830000|2022-05-13 08:50:30|2074.4|2068.4|2075.1|2069.1|2075.4|2069.4|2074.4|2068.4|4
1652431840000|2022-05-13 08:50:40|2074.9|2068.9|2075.4|2069.4|2075.4|2069.4|2074.9|2068.9|2
1652431860000|2022-05-13 08:51:00|2075.1|2069.1|2074.9|2068.9|2075.1|2069.1|2074.9|2068.9|2
1652431870000|2022-05-13 08:51:10|2075.1|2069.1|2074.9|2068.9|2075.1|2069.1|2074.9|2068.9|2
1652431880000|2022-05-13 08:51:20|2074.6|2068.6|2074.6|2068.6|2074.9|2068.9|2074.6|2068.6|3
1652431890000|2022-05-13 08:51:30|2074.4|2068.4|2072.4|2066.4|2074.4|2068.4|2071.4|2065.4|6
1652431910000|2022-05-13 08:51:50|2072.9|2066.9|2074.1|2068.1|2074.1|2068.1|2072.9|2066.9|2
1652431920000|2022-05-13 08:52:00|2074.6|2068.6|2074.6|2068.6|2074.9|2068.9|2074.4|2068.4|4
1652431930000|2022-05-13 08:52:10|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|1
1652431940000|2022-05-13 08:52:20|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|1
1652431950000|2022-05-13 08:52:30|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|1
1652431970000|2022-05-13 08:52:50|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|1
1652432010000|2022-05-13 08:53:30|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|1
1652432020000|2022-05-13 08:53:40|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|1
1652432040000|2022-05-13 08:54:00|2074.4|2068.4|2075.1|2069.1|2075.6|2069.6|2074.4|2068.4|5
1652432060000|2022-05-13 08:54:20|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|1
1652432070000|2022-05-13 08:54:30|2074.6|2068.6|2073.9|2067.9|2074.6|2068.6|2073.9|2067.9|4
1652432080000|2022-05-13 08:54:40|2073.1|2067.1|2073.6|2067.6|2073.6|2067.6|2073.1|2067.1|2
1652432100000|2022-05-13 08:55:00|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|1
1652432110000|2022-05-13 08:55:10|2073.6|2067.6|2073.6|2067.6|2073.9|2067.9|2073.6|2067.6|3
1652432120000|2022-05-13 08:55:20|2073.4|2067.4|2073.6|2067.6|2073.6|2067.6|2072.9|2066.9|3
1652432200000|2022-05-13 08:56:40|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|1
1652432210000|2022-05-13 08:56:50|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|1
1652432220000|2022-05-13 08:57:00|2072.4|2066.4|2072.1|2066.1|2072.4|2066.4|2072.1|2066.1|2
1652432240000|2022-05-13 08:57:20|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|1
1652432280000|2022-05-13 08:58:00|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|1
1652432300000|2022-05-13 08:58:20|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|1
1652432320000|2022-05-13 08:58:40|2071.1|2065.1|2071.4|2065.4|2071.4|2065.4|2071.1|2065.1|2
1652432330000|2022-05-13 08:58:50|2071.1|2065.1|2070.4|2064.4|2071.6|2065.6|2070.4|2064.4|6
1652432340000|2022-05-13 08:59:00|2070.1|2064.1|2068.9|2062.9|2070.1|2064.1|2068.9|2062.9|6
1652432350000|2022-05-13 08:59:10|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|1
1652432360000|2022-05-13 08:59:20|2068.6|2062.6|2069.1|2063.1|2069.4|2063.4|2068.6|2062.6|3
1652432390000|2022-05-13 08:59:50|2068.9|2062.9|2069.1|2063.1|2069.1|2063.1|2068.9|2062.9|2
1652432400000|2022-05-13 09:00:00|2068.9|2062.9|2069.9|2063.9|2069.9|2063.9|2068.6|2062.6|4
1652432410000|2022-05-13 09:00:10|2069.6|2063.6|2069.1|2063.1|2069.6|2063.6|2069.1|2063.1|2
1652432420000|2022-05-13 09:00:20|2069.4|2063.4|2069.9|2063.9|2069.9|2063.9|2069.4|2063.4|2
1652432430000|2022-05-13 09:00:30|2069.6|2063.6|2069.4|2063.4|2069.9|2063.9|2069.4|2063.4|4
1652432440000|2022-05-13 09:00:40|2069.1|2063.1|2068.4|2062.4|2069.4|2063.4|2068.4|2062.4|3
1652432450000|2022-05-13 09:00:50|2068.1|2062.1|2068.4|2062.4|2068.4|2062.4|2068.1|2062.1|2
1652432480000|2022-05-13 09:01:20|2068.1|2062.1|2067.6|2061.6|2068.1|2062.1|2067.4|2061.4|4
1652432490000|2022-05-13 09:01:30|2067.9|2061.9|2068.1|2062.1|2068.1|2062.1|2067.9|2061.9|2
1652432500000|2022-05-13 09:01:40|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|1
1652432510000|2022-05-13 09:01:50|2067.4|2061.4|2067.9|2061.9|2067.9|2061.9|2067.4|2061.4|2
1652432520000|2022-05-13 09:02:00|2068.1|2062.1|2070.1|2064.1|2070.1|2064.1|2068.1|2062.1|3
1652432530000|2022-05-13 09:02:10|2070.4|2064.4|2070.6|2064.6|2070.6|2064.6|2070.4|2064.4|2
1652432540000|2022-05-13 09:02:20|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|1
1652432550000|2022-05-13 09:02:30|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|1
1652432580000|2022-05-13 09:03:00|2069.9|2063.9|2070.4|2064.4|2070.4|2064.4|2069.9|2063.9|3
1652432610000|2022-05-13 09:03:30|2071.1|2065.1|2072.9|2066.9|2073.4|2067.4|2071.1|2065.1|6
1652432620000|2022-05-13 09:03:40|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|1
1652432630000|2022-05-13 09:03:50|2072.4|2066.4|2072.9|2066.9|2072.9|2066.9|2072.4|2066.4|2
1652432640000|2022-05-13 09:04:00|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|1
1652432670000|2022-05-13 09:04:30|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|1
1652432720000|2022-05-13 09:05:20|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|2073.4|2067.4|3
1652432730000|2022-05-13 09:05:30|2073.4|2067.4|2073.1|2067.1|2073.6|2067.6|2073.1|2067.1|4
1652432740000|2022-05-13 09:05:40|2072.9|2066.9|2072.9|2066.9|2072.9|2066.9|2072.9|2066.9|1
1652432760000|2022-05-13 09:06:00|2073.1|2067.1|2073.4|2067.4|2073.4|2067.4|2073.1|2067.1|2
1652432900000|2022-05-13 09:08:20|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|1
1652432910000|2022-05-13 09:08:30|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|1
1652432930000|2022-05-13 09:08:50|2073.1|2067.1|2072.6|2066.6|2073.1|2067.1|2072.6|2066.6|3
1652432940000|2022-05-13 09:09:00|2071.6|2065.6|2071.4|2065.4|2072.1|2066.1|2071.4|2065.4|5
1652432950000|2022-05-13 09:09:10|2071.1|2065.1|2071.4|2065.4|2071.4|2065.4|2071.1|2065.1|2
1652433060000|2022-05-13 09:11:00|2071.1|2065.1|2070.1|2064.1|2071.1|2065.1|2069.9|2063.9|3
1652433090000|2022-05-13 09:11:30|2069.9|2063.9|2070.1|2064.1|2070.1|2064.1|2069.9|2063.9|2
1652433100000|2022-05-13 09:11:40|2069.6|2063.6|2070.1|2064.1|2070.1|2064.1|2069.6|2063.6|2
1652433110000|2022-05-13 09:11:50|2069.6|2063.6|2071.4|2065.4|2071.4|2065.4|2069.6|2063.6|4
1652433120000|2022-05-13 09:12:00|2072.4|2066.4|2072.4|2066.4|2072.4|2066.4|2072.4|2066.4|1
1652433180000|2022-05-13 09:13:00|2072.1|2066.1|2070.9|2064.9|2072.1|2066.1|2070.9|2064.9|5
1652433190000|2022-05-13 09:13:10|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|1
1652433200000|2022-05-13 09:13:20|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|2070.6|2064.6|3
1652433210000|2022-05-13 09:13:30|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|1
1652433220000|2022-05-13 09:13:40|2070.4|2064.4|2070.1|2064.1|2070.4|2064.4|2069.9|2063.9|3
1652433240000|2022-05-13 09:14:00|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|1
1652433250000|2022-05-13 09:14:10|2070.1|2064.1|2071.1|2065.1|2071.1|2065.1|2070.1|2064.1|2
1652433290000|2022-05-13 09:14:50|2070.9|2064.9|2071.1|2065.1|2071.1|2065.1|2070.9|2064.9|2
1652433300000|2022-05-13 09:15:00|2071.4|2065.4|2072.1|2066.1|2072.1|2066.1|2071.4|2065.4|6
1652433340000|2022-05-13 09:15:40|2071.9|2065.9|2072.1|2066.1|2072.1|2066.1|2071.9|2065.9|2
1652433400000|2022-05-13 09:16:40|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|1
1652433490000|2022-05-13 09:18:10|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|2071.4|2065.4|3
1652433570000|2022-05-13 09:19:30|2071.4|2065.4|2071.6|2065.6|2071.6|2065.6|2071.4|2065.4|2
1652433600000|2022-05-13 09:20:00|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|1
1652433620000|2022-05-13 09:20:20|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|1
1652433690000|2022-05-13 09:21:30|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|1
1652433700000|2022-05-13 09:21:40|2071.1|2065.1|2070.9|2064.9|2071.4|2065.4|2070.9|2064.9|3
1652433710000|2022-05-13 09:21:50|2070.4|2064.4|2070.9|2064.9|2070.9|2064.9|2070.4|2064.4|2
1652433750000|2022-05-13 09:22:30|2070.6|2064.6|2072.6|2066.6|2072.6|2066.6|2070.6|2064.6|3
1652433760000|2022-05-13 09:22:40|2072.9|2066.9|2072.9|2066.9|2072.9|2066.9|2072.9|2066.9|1
1652433770000|2022-05-13 09:22:50|2073.1|2067.1|2073.6|2067.6|2073.6|2067.6|2073.1|2067.1|3
1652433790000|2022-05-13 09:23:10|2073.9|2067.9|2074.1|2068.1|2074.1|2068.1|2073.9|2067.9|2
1652433800000|2022-05-13 09:23:20|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|2073.6|2067.6|3
1652433810000|2022-05-13 09:23:30|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|1
1652433820000|2022-05-13 09:23:40|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|1
1652433830000|2022-05-13 09:23:50|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|1
1652433850000|2022-05-13 09:24:10|2073.9|2067.9|2074.1|2068.1|2074.1|2068.1|2073.9|2067.9|4
1652433860000|2022-05-13 09:24:20|2073.9|2067.9|2073.9|2067.9|2074.1|2068.1|2073.9|2067.9|3
1652433880000|2022-05-13 09:24:40|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|1
1652433890000|2022-05-13 09:24:50|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|1
1652433900000|2022-05-13 09:25:00|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|1
1652433940000|2022-05-13 09:25:40|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|1
1652433960000|2022-05-13 09:26:00|2074.1|2068.1|2073.6|2067.6|2074.4|2068.4|2073.6|2067.6|7
1652433980000|2022-05-13 09:26:20|2073.9|2067.9|2074.6|2068.6|2074.6|2068.6|2073.9|2067.9|6
1652434010000|2022-05-13 09:26:50|2074.4|2068.4|2074.1|2068.1|2074.4|2068.4|2074.1|2068.1|2
1652434070000|2022-05-13 09:27:50|2074.4|2068.4|2074.9|2068.9|2075.1|2069.1|2074.4|2068.4|4
1652434080000|2022-05-13 09:28:00|2074.6|2068.6|2074.4|2068.4|2074.6|2068.6|2074.4|2068.4|2
1652434130000|2022-05-13 09:28:50|2074.1|2068.1|2073.1|2067.1|2074.1|2068.1|2073.1|2067.1|4
1652434140000|2022-05-13 09:29:00|2072.9|2066.9|2072.9|2066.9|2073.1|2067.1|2072.9|2066.9|3
1652434150000|2022-05-13 09:29:10|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|1
1652434160000|2022-05-13 09:29:20|2072.9|2066.9|2073.1|2067.1|2073.1|2067.1|2072.9|2066.9|2
1652434220000|2022-05-13 09:30:20|2073.6|2067.6|2073.9|2067.9|2073.9|2067.9|2073.6|2067.6|2
1652434250000|2022-05-13 09:30:50|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|1
1652434270000|2022-05-13 09:31:10|2074.4|2068.4|2075.1|2069.1|2075.1|2069.1|2074.4|2068.4|3
1652434280000|2022-05-13 09:31:20|2075.9|2069.9|2075.9|2069.9|2075.9|2069.9|2075.6|2069.6|3
1652434300000|2022-05-13 09:31:40|2075.6|2069.6|2075.1|2069.1|2075.9|2069.9|2075.1|2069.1|5
1652434310000|2022-05-13 09:31:50|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|1
1652434470000|2022-05-13 09:34:30|2074.6|2068.6|2074.9|2068.9|2074.9|2068.9|2074.6|2068.6|2
1652434480000|2022-05-13 09:34:40|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|1
1652434500000|2022-05-13 09:35:00|2074.4|2068.4|2072.9|2066.9|2074.4|2068.4|2072.9|2066.9|3
1652434510000|2022-05-13 09:35:10|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|2072.4|2066.4|3
1652434530000|2022-05-13 09:35:30|2072.4|2066.4|2071.6|2065.6|2072.4|2066.4|2071.6|2065.6|2
1652434540000|2022-05-13 09:35:40|2071.9|2065.9|2071.6|2065.6|2071.9|2065.9|2071.6|2065.6|2
1652434550000|2022-05-13 09:35:50|2071.9|2065.9|2071.4|2065.4|2071.9|2065.9|2071.4|2065.4|3
1652434570000|2022-05-13 09:36:10|2071.1|2065.1|2070.9|2064.9|2071.1|2065.1|2070.9|2064.9|2
1652434580000|2022-05-13 09:36:20|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|1
1652434610000|2022-05-13 09:36:50|2071.1|2065.1|2072.9|2066.9|2072.9|2066.9|2071.1|2065.1|4
1652434630000|2022-05-13 09:37:10|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|1
1652434660000|2022-05-13 09:37:40|2072.4|2066.4|2072.4|2066.4|2072.4|2066.4|2072.4|2066.4|1
1652434780000|2022-05-13 09:39:40|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|1
1652434860000|2022-05-13 09:41:00|2072.4|2066.4|2072.4|2066.4|2072.4|2066.4|2072.4|2066.4|1
1652434920000|2022-05-13 09:42:00|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|1
1652435030000|2022-05-13 09:43:50|2072.4|2066.4|2071.6|2065.6|2072.4|2066.4|2071.6|2065.6|3
1652435070000|2022-05-13 09:44:30|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|1
1652435120000|2022-05-13 09:45:20|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|1
1652435160000|2022-05-13 09:46:00|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|1
1652435230000|2022-05-13 09:47:10|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|1
1652435260000|2022-05-13 09:47:40|2071.4|2065.4|2071.6|2065.6|2072.1|2066.1|2071.4|2065.4|4
1652435270000|2022-05-13 09:47:50|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|1
1652435280000|2022-05-13 09:48:00|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|1
1652435290000|2022-05-13 09:48:10|2072.4|2066.4|2072.4|2066.4|2072.4|2066.4|2072.4|2066.4|1
1652435320000|2022-05-13 09:48:40|2072.1|2066.1|2072.4|2066.4|2072.4|2066.4|2072.1|2066.1|2
1652435350000|2022-05-13 09:49:10|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|1
1652435380000|2022-05-13 09:49:40|2072.4|2066.4|2072.4|2066.4|2072.4|2066.4|2072.4|2066.4|1
1652435390000|2022-05-13 09:49:50|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|1
1652435450000|2022-05-13 09:50:50|2071.9|2065.9|2071.6|2065.6|2071.9|2065.9|2071.6|2065.6|2
1652435470000|2022-05-13 09:51:10|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|1
1652435510000|2022-05-13 09:51:50|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|1
1652435520000|2022-05-13 09:52:00|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2071.1|2065.1|3
1652435640000|2022-05-13 09:54:00|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|1
1652435680000|2022-05-13 09:54:40|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|1
1652435700000|2022-05-13 09:55:00|2070.6|2064.6|2070.9|2064.9|2070.9|2064.9|2070.6|2064.6|2
1652435740000|2022-05-13 09:55:40|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|1
1652435760000|2022-05-13 09:56:00|2070.9|2064.9|2070.4|2064.4|2070.9|2064.9|2070.4|2064.4|3
1652435770000|2022-05-13 09:56:10|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|1
1652435820000|2022-05-13 09:57:00|2070.6|2064.6|2071.4|2065.4|2071.4|2065.4|2070.6|2064.6|4
1652435830000|2022-05-13 09:57:10|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|1
1652435880000|2022-05-13 09:58:00|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|1
1652436000000|2022-05-13 10:00:00|2071.1|2065.1|2070.9|2064.9|2071.1|2065.1|2070.6|2064.6|3
1652436120000|2022-05-13 10:02:00|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|1
1652436140000|2022-05-13 10:02:20|2070.4|2064.4|2070.1|2064.1|2070.4|2064.4|2070.1|2064.1|2
1652436150000|2022-05-13 10:02:30|2069.9|2063.9|2070.1|2064.1|2070.1|2064.1|2069.6|2063.6|4
1652436170000|2022-05-13 10:02:50|2069.9|2063.9|2069.4|2063.4|2069.9|2063.9|2069.4|2063.4|2
1652436180000|2022-05-13 10:03:00|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|1
1652436190000|2022-05-13 10:03:10|2068.9|2062.9|2069.1|2063.1|2069.1|2063.1|2068.6|2062.6|4
1652436200000|2022-05-13 10:03:20|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|2068.6|2062.6|3
1652436210000|2022-05-13 10:03:30|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|1
1652436230000|2022-05-13 10:03:50|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|1
1652436250000|2022-05-13 10:04:10|2069.1|2063.1|2068.9|2062.9|2069.1|2063.1|2068.9|2062.9|2
1652436260000|2022-05-13 10:04:20|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|1
1652436270000|2022-05-13 10:04:30|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|1
1652436280000|2022-05-13 10:04:40|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|1
1652436340000|2022-05-13 10:05:40|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|1
1652436480000|2022-05-13 10:08:00|2069.1|2063.1|2068.4|2062.4|2069.1|2063.1|2068.4|2062.4|2
1652436490000|2022-05-13 10:08:10|2068.6|2062.6|2068.6|2062.6|2068.9|2062.9|2068.6|2062.6|3
1652436510000|2022-05-13 10:08:30|2068.4|2062.4|2068.4|2062.4|2069.1|2063.1|2068.4|2062.4|5
1652436520000|2022-05-13 10:08:40|2067.9|2061.9|2067.9|2061.9|2067.9|2061.9|2067.9|2061.9|1
1652436530000|2022-05-13 10:08:50|2067.6|2061.6|2067.6|2061.6|2067.9|2061.9|2067.6|2061.6|3
1652436540000|2022-05-13 10:09:00|2067.4|2061.4|2067.6|2061.6|2067.6|2061.6|2067.4|2061.4|2
1652436590000|2022-05-13 10:09:50|2067.9|2061.9|2067.6|2061.6|2067.9|2061.9|2067.6|2061.6|2
1652436610000|2022-05-13 10:10:10|2067.4|2061.4|2067.1|2061.1|2067.4|2061.4|2067.1|2061.1|2
1652436630000|2022-05-13 10:10:30|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|1
1652436640000|2022-05-13 10:10:40|2067.1|2061.1|2066.6|2060.6|2067.1|2061.1|2066.6|2060.6|3
1652436650000|2022-05-13 10:10:50|2066.9|2060.9|2066.6|2060.6|2066.9|2060.9|2066.6|2060.6|2
1652436680000|2022-05-13 10:11:20|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|1
1652436710000|2022-05-13 10:11:50|2067.4|2061.4|2067.9|2061.9|2068.6|2062.6|2067.4|2061.4|5
1652436740000|2022-05-13 10:12:20|2068.1|2062.1|2068.4|2062.4|2068.4|2062.4|2068.1|2062.1|2
1652436750000|2022-05-13 10:12:30|2068.1|2062.1|2068.4|2062.4|2068.4|2062.4|2068.1|2062.1|2
1652436790000|2022-05-13 10:13:10|2068.6|2062.6|2068.6|2062.6|2068.9|2062.9|2068.6|2062.6|3
1652436800000|2022-05-13 10:13:20|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|1
1652436810000|2022-05-13 10:13:30|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|1
1652436850000|2022-05-13 10:14:10|2068.9|2062.9|2068.6|2062.6|2068.9|2062.9|2068.6|2062.6|2
1652436900000|2022-05-13 10:15:00|2068.4|2062.4|2067.9|2061.9|2068.4|2062.4|2067.9|2061.9|5
1652436920000|2022-05-13 10:15:20|2068.1|2062.1|2068.1|2062.1|2068.1|2062.1|2068.1|2062.1|1
1652436930000|2022-05-13 10:15:30|2067.9|2061.9|2067.9|2061.9|2067.9|2061.9|2067.9|2061.9|1
1652436950000|2022-05-13 10:15:50|2068.1|2062.1|2068.1|2062.1|2068.1|2062.1|2067.9|2061.9|3
1652436960000|2022-05-13 10:16:00|2067.9|2061.9|2067.9|2061.9|2067.9|2061.9|2067.9|2061.9|1
1652436970000|2022-05-13 10:16:10|2067.6|2061.6|2067.4|2061.4|2067.6|2061.6|2067.4|2061.4|2
1652437000000|2022-05-13 10:16:40|2067.6|2061.6|2067.6|2061.6|2067.6|2061.6|2067.6|2061.6|1
1652437200000|2022-05-13 10:20:00|2067.9|2061.9|2067.4|2061.4|2068.1|2062.1|2067.4|2061.4|11
1652437210000|2022-05-13 10:20:10|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|1
1652437280000|2022-05-13 10:21:20|2068.1|2062.1|2067.6|2061.6|2068.1|2062.1|2067.6|2061.6|3
1652437300000|2022-05-13 10:21:40|2067.4|2061.4|2067.1|2061.1|2067.4|2061.4|2067.1|2061.1|2
1652437330000|2022-05-13 10:22:10|2067.4|2061.4|2067.4|2061.4|2067.9|2061.9|2067.4|2061.4|3
1652437360000|2022-05-13 10:22:40|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|1
1652437380000|2022-05-13 10:23:00|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|1
1652437420000|2022-05-13 10:23:40|2067.6|2061.6|2067.4|2061.4|2067.6|2061.6|2067.4|2061.4|2
1652437440000|2022-05-13 10:24:00|2067.1|2061.1|2067.4|2061.4|2067.4|2061.4|2067.1|2061.1|2
1652437450000|2022-05-13 10:24:10|2067.1|2061.1|2066.9|2060.9|2067.4|2061.4|2066.9|2060.9|6
1652437460000|2022-05-13 10:24:20|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|1
1652437470000|2022-05-13 10:24:30|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|1
1652437530000|2022-05-13 10:25:30|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|1
1652437560000|2022-05-13 10:26:00|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|1
1652437580000|2022-05-13 10:26:20|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|1
1652437600000|2022-05-13 10:26:40|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|1
1652437640000|2022-05-13 10:27:20|2066.6|2060.6|2066.4|2060.4|2066.6|2060.6|2066.4|2060.4|2
1652437660000|2022-05-13 10:27:40|2066.1|2060.1|2065.6|2059.6|2066.1|2060.1|2065.6|2059.6|3
1652437680000|2022-05-13 10:28:00|2065.4|2059.4|2065.1|2059.1|2065.4|2059.4|2065.1|2059.1|2
1652437700000|2022-05-13 10:28:20|2065.4|2059.4|2065.1|2059.1|2065.4|2059.4|2065.1|2059.1|2
1652437710000|2022-05-13 10:28:30|2064.9|2058.9|2064.9|2058.9|2064.9|2058.9|2064.9|2058.9|1
1652437720000|2022-05-13 10:28:40|2064.6|2058.6|2064.9|2058.9|2064.9|2058.9|2064.6|2058.6|2
1652437730000|2022-05-13 10:28:50|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|1
1652437740000|2022-05-13 10:29:00|2065.1|2059.1|2065.1|2059.1|2065.4|2059.4|2065.1|2059.1|3
1652437750000|2022-05-13 10:29:10|2064.9|2058.9|2064.9|2058.9|2064.9|2058.9|2064.9|2058.9|1
1652437760000|2022-05-13 10:29:20|2065.1|2059.1|2065.1|2059.1|2065.4|2059.4|2065.1|2059.1|3
1652437800000|2022-05-13 10:30:00|2064.6|2058.6|2065.1|2059.1|2065.1|2059.1|2064.6|2058.6|2
1652437820000|2022-05-13 10:30:20|2064.9|2058.9|2065.1|2059.1|2065.1|2059.1|2064.9|2058.9|2
1652437830000|2022-05-13 10:30:30|2064.9|2058.9|2064.9|2058.9|2064.9|2058.9|2064.9|2058.9|1
1652437840000|2022-05-13 10:30:40|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|1
1652437880000|2022-05-13 10:31:20|2064.4|2058.4|2064.6|2058.6|2064.6|2058.6|2064.4|2058.4|2
1652437920000|2022-05-13 10:32:00|2064.4|2058.4|2063.6|2057.6|2064.4|2058.4|2063.6|2057.6|2
1652437930000|2022-05-13 10:32:10|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|1
1652437960000|2022-05-13 10:32:40|2063.6|2057.6|2063.9|2057.9|2063.9|2057.9|2063.6|2057.6|2
1652438040000|2022-05-13 10:34:00|2063.6|2057.6|2063.9|2057.9|2063.9|2057.9|2063.6|2057.6|2
1652438100000|2022-05-13 10:35:00|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|1
1652438120000|2022-05-13 10:35:20|2063.9|2057.9|2063.6|2057.6|2063.9|2057.9|2063.6|2057.6|2
1652438160000|2022-05-13 10:36:00|2064.1|2058.1|2064.9|2058.9|2064.9|2058.9|2064.1|2058.1|2
1652438200000|2022-05-13 10:36:40|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|1
1652438220000|2022-05-13 10:37:00|2065.4|2059.4|2065.9|2059.9|2065.9|2059.9|2065.4|2059.4|2
1652438240000|2022-05-13 10:37:20|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1652438310000|2022-05-13 10:38:30|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.1|2059.1|3
1652438360000|2022-05-13 10:39:20|2065.1|2059.1|2065.4|2059.4|2065.4|2059.4|2065.1|2059.1|2
1652438400000|2022-05-13 10:40:00|2065.6|2059.6|2066.6|2060.6|2066.9|2060.9|2065.6|2059.6|4
1652438420000|2022-05-13 10:40:20|2066.1|2060.1|2066.1|2060.1|2066.4|2060.4|2066.1|2060.1|3
1652438440000|2022-05-13 10:40:40|2065.9|2059.9|2066.6|2060.6|2066.6|2060.6|2065.9|2059.9|2
1652438480000|2022-05-13 10:41:20|2066.4|2060.4|2066.1|2060.1|2066.4|2060.4|2066.1|2060.1|2
1652438490000|2022-05-13 10:41:30|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|1
1652438510000|2022-05-13 10:41:50|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1652438520000|2022-05-13 10:42:00|2065.4|2059.4|2066.1|2060.1|2066.1|2060.1|2065.4|2059.4|2
1652438580000|2022-05-13 10:43:00|2066.4|2060.4|2066.6|2060.6|2066.6|2060.6|2066.4|2060.4|2
1652438600000|2022-05-13 10:43:20|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|1
1652438660000|2022-05-13 10:44:20|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|1
1652438670000|2022-05-13 10:44:30|2065.9|2059.9|2065.6|2059.6|2065.9|2059.9|2065.6|2059.6|2
1652438720000|2022-05-13 10:45:20|2065.4|2059.4|2065.6|2059.6|2065.6|2059.6|2065.4|2059.4|2
1652438760000|2022-05-13 10:46:00|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1652438800000|2022-05-13 10:46:40|2065.6|2059.6|2066.1|2060.1|2066.4|2060.4|2065.6|2059.6|3
1652438840000|2022-05-13 10:47:20|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1652438850000|2022-05-13 10:47:30|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|1
1652438860000|2022-05-13 10:47:40|2065.9|2059.9|2065.6|2059.6|2065.9|2059.9|2065.6|2059.6|2
1652438890000|2022-05-13 10:48:10|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1652438980000|2022-05-13 10:49:40|2065.6|2059.6|2066.1|2060.1|2066.1|2060.1|2065.6|2059.6|2
1652438990000|2022-05-13 10:49:50|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|1
1652439010000|2022-05-13 10:50:10|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|1
1652439020000|2022-05-13 10:50:20|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|1
1652439040000|2022-05-13 10:50:40|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1652439060000|2022-05-13 10:51:00|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.6|2059.6|3
1652439080000|2022-05-13 10:51:20|2065.6|2059.6|2065.9|2059.9|2065.9|2059.9|2065.6|2059.6|2
1652439100000|2022-05-13 10:51:40|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1652439150000|2022-05-13 10:52:30|2065.9|2059.9|2067.1|2061.1|2067.1|2061.1|2065.9|2059.9|2
1652439180000|2022-05-13 10:53:00|2067.4|2061.4|2067.1|2061.1|2067.4|2061.4|2067.1|2061.1|2
1652439190000|2022-05-13 10:53:10|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|1
1652439200000|2022-05-13 10:53:20|2067.1|2061.1|2066.9|2060.9|2067.1|2061.1|2066.9|2060.9|4
1652439230000|2022-05-13 10:53:50|2067.1|2061.1|2067.4|2061.4|2067.4|2061.4|2067.1|2061.1|2
1652439280000|2022-05-13 10:54:40|2067.1|2061.1|2066.9|2060.9|2067.1|2061.1|2066.9|2060.9|2
1652439320000|2022-05-13 10:55:20|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|1
1652439400000|2022-05-13 10:56:40|2066.4|2060.4|2066.6|2060.6|2066.6|2060.6|2066.4|2060.4|2
1652439410000|2022-05-13 10:56:50|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|1
1652439480000|2022-05-13 10:58:00|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|1
1652439500000|2022-05-13 10:58:20|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1652439510000|2022-05-13 10:58:30|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1652439540000|2022-05-13 10:59:00|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|1
1652439550000|2022-05-13 10:59:10|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|1
1652439590000|2022-05-13 10:59:50|2065.1|2059.1|2065.1|2059.1|2065.6|2059.6|2065.1|2059.1|6
1652439600000|2022-05-13 11:00:00|2065.4|2059.4|2065.9|2059.9|2065.9|2059.9|2065.4|2059.4|3
1652439620000|2022-05-13 11:00:20|2066.6|2060.6|2066.4|2060.4|2066.6|2060.6|2066.4|2060.4|2
1652439630000|2022-05-13 11:00:30|2066.1|2060.1|2065.6|2059.6|2066.1|2060.1|2065.6|2059.6|3
1652439640000|2022-05-13 11:00:40|2065.9|2059.9|2065.9|2059.9|2066.1|2060.1|2065.9|2059.9|3
1652439660000|2022-05-13 11:01:00|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1652439670000|2022-05-13 11:01:10|2065.4|2059.4|2065.6|2059.6|2065.6|2059.6|2065.4|2059.4|2
1652439700000|2022-05-13 11:01:40|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1652439710000|2022-05-13 11:01:50|2065.1|2059.1|2065.1|2059.1|2065.4|2059.4|2065.1|2059.1|3
1652439730000|2022-05-13 11:02:10|2064.9|2058.9|2064.9|2058.9|2064.9|2058.9|2064.9|2058.9|1
1652439760000|2022-05-13 11:02:40|2064.6|2058.6|2064.4|2058.4|2064.6|2058.6|2064.4|2058.4|2
1652439790000|2022-05-13 11:03:10|2064.6|2058.6|2064.4|2058.4|2065.1|2059.1|2063.9|2057.9|6
1652439820000|2022-05-13 11:03:40|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|1
1652439840000|2022-05-13 11:04:00|2064.6|2058.6|2063.9|2057.9|2064.6|2058.6|2063.9|2057.9|2
1652439850000|2022-05-13 11:04:10|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|1
1652439870000|2022-05-13 11:04:30|2064.4|2058.4|2064.4|2058.4|2064.4|2058.4|2064.4|2058.4|1
1652439900000|2022-05-13 11:05:00|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|1
1652439930000|2022-05-13 11:05:30|2063.9|2057.9|2064.9|2058.9|2064.9|2058.9|2063.9|2057.9|3
1652439960000|2022-05-13 11:06:00|2064.4|2058.4|2064.4|2058.4|2064.4|2058.4|2064.4|2058.4|1
1652439990000|2022-05-13 11:06:30|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|1
1652440020000|2022-05-13 11:07:00|2063.9|2057.9|2064.6|2058.6|2064.6|2058.6|2063.9|2057.9|3
1652440040000|2022-05-13 11:07:20|2064.4|2058.4|2064.4|2058.4|2064.4|2058.4|2064.4|2058.4|1
1652440050000|2022-05-13 11:07:30|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|2063.9|2057.9|3
1652440060000|2022-05-13 11:07:40|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|1
1652440070000|2022-05-13 11:07:50|2064.4|2058.4|2064.1|2058.1|2064.4|2058.4|2064.1|2058.1|2
1652440080000|2022-05-13 11:08:00|2064.4|2058.4|2064.9|2058.9|2064.9|2058.9|2064.4|2058.4|2
1652440090000|2022-05-13 11:08:10|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|1
1652440100000|2022-05-13 11:08:20|2064.9|2058.9|2064.9|2058.9|2064.9|2058.9|2064.9|2058.9|1
1652440120000|2022-05-13 11:08:40|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|1
1652440130000|2022-05-13 11:08:50|2064.9|2058.9|2064.9|2058.9|2064.9|2058.9|2064.9|2058.9|1
1652440150000|2022-05-13 11:09:10|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|1
1652440160000|2022-05-13 11:09:20|2064.9|2058.9|2065.1|2059.1|2065.1|2059.1|2064.9|2058.9|2
1652440170000|2022-05-13 11:09:30|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1652440180000|2022-05-13 11:09:40|2065.1|2059.1|2065.6|2059.6|2065.6|2059.6|2065.1|2059.1|2
1652440230000|2022-05-13 11:10:30|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|1
1652440250000|2022-05-13 11:10:50|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1652440310000|2022-05-13 11:11:50|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1652440340000|2022-05-13 11:12:20|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1652440370000|2022-05-13 11:12:50|2065.9|2059.9|2065.6|2059.6|2065.9|2059.9|2065.1|2059.1|5
1652440400000|2022-05-13 11:13:20|2065.9|2059.9|2065.9|2059.9|2066.1|2060.1|2065.9|2059.9|3
1652440410000|2022-05-13 11:13:30|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1652440420000|2022-05-13 11:13:40|2065.9|2059.9|2065.6|2059.6|2065.9|2059.9|2065.6|2059.6|2
1652440460000|2022-05-13 11:14:20|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1652440500000|2022-05-13 11:15:00|2065.6|2059.6|2067.4|2061.4|2067.4|2061.4|2065.6|2059.6|2
1652440510000|2022-05-13 11:15:10|2067.6|2061.6|2068.6|2062.6|2068.6|2062.6|2067.6|2061.6|2
1652440520000|2022-05-13 11:15:20|2068.4|2062.4|2068.6|2062.6|2068.6|2062.6|2068.4|2062.4|2
1652440530000|2022-05-13 11:15:30|2068.9|2062.9|2069.1|2063.1|2069.1|2063.1|2068.9|2062.9|2
1652440610000|2022-05-13 11:16:50|2068.9|2062.9|2069.1|2063.1|2069.1|2063.1|2068.9|2062.9|2
1652440630000|2022-05-13 11:17:10|2069.4|2063.4|2069.6|2063.6|2069.6|2063.6|2069.4|2063.4|2
1652440700000|2022-05-13 11:18:20|2070.6|2064.6|2071.1|2065.1|2071.1|2065.1|2070.6|2064.6|2
1652440760000|2022-05-13 11:19:20|2070.9|2064.9|2071.1|2065.1|2071.1|2065.1|2070.9|2064.9|2
1652440770000|2022-05-13 11:19:30|2071.4|2065.4|2071.4|2065.4|2071.6|2065.6|2071.4|2065.4|3
1652440790000|2022-05-13 11:19:50|2071.6|2065.6|2072.6|2066.6|2072.6|2066.6|2071.6|2065.6|2
1652440800000|2022-05-13 11:20:00|2072.1|2066.1|2073.4|2067.4|2073.4|2067.4|2072.1|2066.1|3
1652440820000|2022-05-13 11:20:20|2073.1|2067.1|2071.9|2065.9|2073.1|2067.1|2071.9|2065.9|2
1652440930000|2022-05-13 11:22:10|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|1
1652440950000|2022-05-13 11:22:30|2071.6|2065.6|2071.4|2065.4|2071.6|2065.6|2071.4|2065.4|2
1652440960000|2022-05-13 11:22:40|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|1
1652440990000|2022-05-13 11:23:10|2071.4|2065.4|2071.1|2065.1|2071.4|2065.4|2071.1|2065.1|2
1652441020000|2022-05-13 11:23:40|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|1
1652441030000|2022-05-13 11:23:50|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|1
1652441040000|2022-05-13 11:24:00|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|1
1652441100000|2022-05-13 11:25:00|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|1
1652441190000|2022-05-13 11:26:30|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|1
1652441210000|2022-05-13 11:26:50|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|1
1652441220000|2022-05-13 11:27:00|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|1
1652441240000|2022-05-13 11:27:20|2073.1|2067.1|2074.5|2068.5|2074.5|2068.5|2073.1|2067.1|4
1652441250000|2022-05-13 11:27:30|2075|2069|2074.3|2068.3|2075|2069|2074.3|2068.3|4
1652441310000|2022-05-13 11:28:30|2074.1|2068.1|2073.9|2067.9|2074.1|2068.1|2073.9|2067.9|2
1652441330000|2022-05-13 11:28:50|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|1
1652441340000|2022-05-13 11:29:00|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|1
1652441390000|2022-05-13 11:29:50|2074.1|2068.1|2073.9|2067.9|2074.1|2068.1|2073.9|2067.9|2
1652441400000|2022-05-13 11:30:00|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|1
1652441410000|2022-05-13 11:30:10|2073.9|2067.9|2073.9|2067.9|2074.1|2068.1|2073.9|2067.9|3
1652441460000|2022-05-13 11:31:00|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2073.9|2067.9|3
1652441470000|2022-05-13 11:31:10|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|1
1652441500000|2022-05-13 11:31:40|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|1
1652441510000|2022-05-13 11:31:50|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|1
1652441520000|2022-05-13 11:32:00|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|1
1652441580000|2022-05-13 11:33:00|2073.6|2067.6|2073.4|2067.4|2073.6|2067.6|2073.4|2067.4|2
1652441610000|2022-05-13 11:33:30|2073.1|2067.1|2071.6|2065.6|2073.1|2067.1|2071.6|2065.6|5
1652441620000|2022-05-13 11:33:40|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|1
1652441630000|2022-05-13 11:33:50|2071.6|2065.6|2071.4|2065.4|2071.6|2065.6|2071.4|2065.4|2
1652441640000|2022-05-13 11:34:00|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|1
1652441660000|2022-05-13 11:34:20|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|1
1652441690000|2022-05-13 11:34:50|2071.1|2065.1|2071.4|2065.4|2071.6|2065.6|2071.1|2065.1|4
1652441780000|2022-05-13 11:36:20|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|1
1652441790000|2022-05-13 11:36:30|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|1
1652441830000|2022-05-13 11:37:10|2071.1|2065.1|2070.6|2064.6|2071.1|2065.1|2070.6|2064.6|2
1652441850000|2022-05-13 11:37:30|2070.1|2064.1|2070.6|2064.6|2070.6|2064.6|2070.1|2064.1|2
1652441860000|2022-05-13 11:37:40|2070.9|2064.9|2070.6|2064.6|2070.9|2064.9|2070.6|2064.6|2
1652441920000|2022-05-13 11:38:40|2070.9|2064.9|2070.6|2064.6|2070.9|2064.9|2070.6|2064.6|4
1652441940000|2022-05-13 11:39:00|2070.9|2064.9|2070.6|2064.6|2070.9|2064.9|2070.6|2064.6|2
1652441960000|2022-05-13 11:39:20|2070.4|2064.4|2070.1|2064.1|2070.4|2064.4|2069.9|2063.9|4
1652441980000|2022-05-13 11:39:40|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|1
1652442000000|2022-05-13 11:40:00|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|1
1652442060000|2022-05-13 11:41:00|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|1
1652442070000|2022-05-13 11:41:10|2069.6|2063.6|2069.9|2063.9|2069.9|2063.9|2069.4|2063.4|4
1652442130000|2022-05-13 11:42:10|2069.6|2063.6|2069.1|2063.1|2069.6|2063.6|2069.1|2063.1|3
1652442180000|2022-05-13 11:43:00|2069.4|2063.4|2070.9|2064.9|2070.9|2064.9|2069.4|2063.4|2
1652442190000|2022-05-13 11:43:10|2070.6|2064.6|2070.4|2064.4|2070.6|2064.6|2070.4|2064.4|2
1652442230000|2022-05-13 11:43:50|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|1
1652442240000|2022-05-13 11:44:00|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|1
1652442270000|2022-05-13 11:44:30|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2069.9|2063.9|3
1652442310000|2022-05-13 11:45:10|2069.9|2063.9|2069.4|2063.4|2069.9|2063.9|2069.4|2063.4|2
1652442320000|2022-05-13 11:45:20|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|1
1652442330000|2022-05-13 11:45:30|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|1
1652442350000|2022-05-13 11:45:50|2069.6|2063.6|2069.4|2063.4|2069.6|2063.6|2068.9|2062.9|4
1652442360000|2022-05-13 11:46:00|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|1
1652442370000|2022-05-13 11:46:10|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|1
1652442380000|2022-05-13 11:46:20|2068.9|2062.9|2068.6|2062.6|2068.9|2062.9|2068.6|2062.6|2
1652442390000|2022-05-13 11:46:30|2069.6|2063.6|2070.1|2064.1|2070.1|2064.1|2069.6|2063.6|3
1652442410000|2022-05-13 11:46:50|2069.9|2063.9|2069.4|2063.4|2069.9|2063.9|2069.4|2063.4|3
1652442420000|2022-05-13 11:47:00|2069.1|2063.1|2069.4|2063.4|2069.4|2063.4|2069.1|2063.1|2
1652442430000|2022-05-13 11:47:10|2069.1|2063.1|2068.9|2062.9|2069.1|2063.1|2068.9|2062.9|2
1652442440000|2022-05-13 11:47:20|2069.1|2063.1|2071.1|2065.1|2071.1|2065.1|2069.1|2063.1|6
1652442460000|2022-05-13 11:47:40|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|1
1652442470000|2022-05-13 11:47:50|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|1
1652442510000|2022-05-13 11:48:30|2071.6|2065.6|2071.9|2065.9|2072.1|2066.1|2071.6|2065.6|3
1652442520000|2022-05-13 11:48:40|2071.4|2065.4|2071.6|2065.6|2071.6|2065.6|2071.4|2065.4|2
1652442530000|2022-05-13 11:48:50|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2071.1|2065.1|3
1652442540000|2022-05-13 11:49:00|2071.6|2065.6|2072.4|2066.4|2072.4|2066.4|2071.6|2065.6|6
1652442550000|2022-05-13 11:49:10|2072.1|2066.1|2072.4|2066.4|2072.4|2066.4|2072.1|2066.1|2
1652442560000|2022-05-13 11:49:20|2072.1|2066.1|2071.9|2065.9|2072.1|2066.1|2071.9|2065.9|2
1652442580000|2022-05-13 11:49:40|2071.4|2065.4|2071.6|2065.6|2071.6|2065.6|2071.4|2065.4|2
1652442590000|2022-05-13 11:49:50|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|1
1652442610000|2022-05-13 11:50:10|2071.9|2065.9|2072.9|2066.9|2072.9|2066.9|2071.6|2065.6|8
1652442630000|2022-05-13 11:50:30|2073.1|2067.1|2075.1|2069.1|2075.1|2069.1|2073.1|2067.1|4
1652442640000|2022-05-13 11:50:40|2076|2070|2076.5|2070.5|2076.5|2070.5|2076|2070|2
1652442650000|2022-05-13 11:50:50|2076.4|2070.4|2075.8|2069.8|2076.4|2070.4|2075.8|2069.8|2
1652442660000|2022-05-13 11:51:00|2075.3|2069.3|2075|2069|2075.3|2069.3|2075|2069|2
1652442680000|2022-05-13 11:51:20|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|1
1652442700000|2022-05-13 11:51:40|2075.4|2069.4|2075.6|2069.6|2075.6|2069.6|2075.4|2069.4|2
1652442710000|2022-05-13 11:51:50|2075.4|2069.4|2075.1|2069.1|2075.4|2069.4|2075.1|2069.1|2
1652442720000|2022-05-13 11:52:00|2074.9|2068.9|2075.1|2069.1|2075.1|2069.1|2074.9|2068.9|2
1652442730000|2022-05-13 11:52:10|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|1
1652442750000|2022-05-13 11:52:30|2075.1|2069.1|2073.1|2067.1|2075.1|2069.1|2073.1|2067.1|4
1652442760000|2022-05-13 11:52:40|2072.6|2066.6|2072.9|2066.9|2073.1|2067.1|2072.5|2066.5|6
1652442770000|2022-05-13 11:52:50|2072.6|2066.6|2072.4|2066.4|2072.6|2066.6|2072.4|2066.4|2
1652442780000|2022-05-13 11:53:00|2073.4|2067.4|2074|2068|2074.6|2068.6|2073.4|2067.4|5
1652442790000|2022-05-13 11:53:10|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|1
1652442800000|2022-05-13 11:53:20|2073.3|2067.3|2072.5|2066.5|2073.3|2067.3|2072.5|2066.5|2
1652442810000|2022-05-13 11:53:30|2072.3|2066.3|2071.8|2065.8|2072.3|2066.3|2071.8|2065.8|3
1652442830000|2022-05-13 11:53:50|2072|2066|2072.3|2066.3|2072.3|2066.3|2072|2066|2
1652442840000|2022-05-13 11:54:00|2072.1|2066.1|2072.6|2066.6|2072.6|2066.6|2072|2066|4
1652442850000|2022-05-13 11:54:10|2072.4|2066.4|2072.4|2066.4|2072.4|2066.4|2072.4|2066.4|1
1652442880000|2022-05-13 11:54:40|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|1
1652442890000|2022-05-13 11:54:50|2071.9|2065.9|2072.1|2066.1|2072.1|2066.1|2071.9|2065.9|2
1652442910000|2022-05-13 11:55:10|2071.9|2065.9|2071.6|2065.6|2071.9|2065.9|2071.6|2065.6|2
1652442920000|2022-05-13 11:55:20|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|1
1652442930000|2022-05-13 11:55:30|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|1
1652442980000|2022-05-13 11:56:20|2071.9|2065.9|2072.4|2066.4|2072.4|2066.4|2071.9|2065.9|2
1652442990000|2022-05-13 11:56:30|2072.6|2066.6|2072.4|2066.4|2072.6|2066.6|2072.4|2066.4|2
1652443000000|2022-05-13 11:56:40|2073.1|2067.1|2074.4|2068.4|2074.4|2068.4|2073.1|2067.1|4
1652443010000|2022-05-13 11:56:50|2074.1|2068.1|2073.6|2067.6|2074.1|2068.1|2073.6|2067.6|2
1652443020000|2022-05-13 11:57:00|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|1
1652443110000|2022-05-13 11:58:30|2073.9|2067.9|2073.4|2067.4|2073.9|2067.9|2073.4|2067.4|2
1652443120000|2022-05-13 11:58:40|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|1
1652443130000|2022-05-13 11:58:50|2073.4|2067.4|2073.1|2067.1|2073.4|2067.4|2073.1|2067.1|2
1652443160000|2022-05-13 11:59:20|2072.9|2066.9|2072.4|2066.4|2072.9|2066.9|2072.4|2066.4|3
1652443170000|2022-05-13 11:59:30|2072.1|2066.1|2072.1|2066.1|2072.4|2066.4|2072.1|2066.1|3
1652443180000|2022-05-13 11:59:40|2071.9|2065.9|2071.6|2065.6|2071.9|2065.9|2071.6|2065.6|2
1652443190000|2022-05-13 11:59:50|2071.4|2065.4|2071.4|2065.4|2071.9|2065.9|2071.4|2065.4|5
1652443200000|2022-05-13 12:00:00|2071.1|2065.1|2071.6|2065.6|2071.6|2065.6|2071.1|2065.1|9
1652443210000|2022-05-13 12:00:10|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2070.9|2064.9|4
1652443220000|2022-05-13 12:00:20|2071.6|2065.6|2071.4|2065.4|2071.6|2065.6|2071.4|2065.4|2
1652443260000|2022-05-13 12:01:00|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|1
1652443270000|2022-05-13 12:01:10|2070.4|2064.4|2071.1|2065.1|2071.1|2065.1|2070.4|2064.4|3
1652443280000|2022-05-13 12:01:20|2071.4|2065.4|2072.4|2066.4|2072.9|2066.9|2071.4|2065.4|3
1652443290000|2022-05-13 12:01:30|2072.9|2066.9|2072.9|2066.9|2073.1|2067.1|2072.9|2066.9|3
1652443300000|2022-05-13 12:01:40|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|1
1652443310000|2022-05-13 12:01:50|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|1
1652443320000|2022-05-13 12:02:00|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|1
1652443330000|2022-05-13 12:02:10|2071.6|2065.6|2071.9|2065.9|2071.9|2065.9|2071.6|2065.6|2
1652443360000|2022-05-13 12:02:40|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|1
1652443410000|2022-05-13 12:03:30|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|1
1652443440000|2022-05-13 12:04:00|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|1
1652443450000|2022-05-13 12:04:10|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|1
1652443480000|2022-05-13 12:04:40|2070.6|2064.6|2070.1|2064.1|2070.6|2064.6|2070.1|2064.1|3
1652443490000|2022-05-13 12:04:50|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|1
1652443510000|2022-05-13 12:05:10|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|2069.4|2063.4|3
1652443560000|2022-05-13 12:06:00|2071.6|2065.6|2070.6|2064.6|2071.6|2065.6|2070.6|2064.6|3
1652443570000|2022-05-13 12:06:10|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|1
1652443580000|2022-05-13 12:06:20|2070.6|2064.6|2070.4|2064.4|2070.6|2064.6|2070.1|2064.1|4
1652443600000|2022-05-13 12:06:40|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|1
1652443630000|2022-05-13 12:07:10|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|1
1652443650000|2022-05-13 12:07:30|2070.1|2064.1|2070.4|2064.4|2070.4|2064.4|2070.1|2064.1|2
1652443670000|2022-05-13 12:07:50|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|1
1652443770000|2022-05-13 12:09:30|2069.6|2063.6|2069.4|2063.4|2069.6|2063.6|2069.4|2063.4|2
1652443780000|2022-05-13 12:09:40|2069.6|2063.6|2069.9|2063.9|2069.9|2063.9|2069.6|2063.6|2
1652443790000|2022-05-13 12:09:50|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|2069.4|2063.4|3
1652443800000|2022-05-13 12:10:00|2069.4|2063.4|2069.9|2063.9|2069.9|2063.9|2069.4|2063.4|7
1652443810000|2022-05-13 12:10:10|2069.6|2063.6|2070.1|2064.1|2070.1|2064.1|2069.4|2063.4|3
1652443840000|2022-05-13 12:10:40|2070.4|2064.4|2069.4|2063.4|2070.4|2064.4|2069.4|2063.4|4
1652443850000|2022-05-13 12:10:50|2069.1|2063.1|2069.4|2063.4|2069.4|2063.4|2069.1|2063.1|2
1652443870000|2022-05-13 12:11:10|2069.1|2063.1|2069.4|2063.4|2069.4|2063.4|2069.1|2063.1|2
1652443920000|2022-05-13 12:12:00|2068.9|2062.9|2068.6|2062.6|2068.9|2062.9|2068.6|2062.6|2
1652443930000|2022-05-13 12:12:10|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|1
1652443960000|2022-05-13 12:12:40|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|1
1652444110000|2022-05-13 12:15:10|2069.1|2063.1|2070.6|2064.6|2070.6|2064.6|2069.1|2063.1|3
1652444120000|2022-05-13 12:15:20|2070.9|2064.9|2071.6|2065.6|2071.6|2065.6|2070.9|2064.9|2
1652444130000|2022-05-13 12:15:30|2071.9|2065.9|2071.6|2065.6|2071.9|2065.9|2071.6|2065.6|2
1652444150000|2022-05-13 12:15:50|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|1
1652444160000|2022-05-13 12:16:00|2071.1|2065.1|2070.6|2064.6|2071.1|2065.1|2070.6|2064.6|2
1652444210000|2022-05-13 12:16:50|2070.4|2064.4|2070.4|2064.4|2070.6|2064.6|2070.4|2064.4|3
1652444260000|2022-05-13 12:17:40|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|1
1652444270000|2022-05-13 12:17:50|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|1
1652444280000|2022-05-13 12:18:00|2069.6|2063.6|2070.1|2064.1|2070.1|2064.1|2069.6|2063.6|2
1652444310000|2022-05-13 12:18:30|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|1
1652444340000|2022-05-13 12:19:00|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|2069.4|2063.4|3
1652444370000|2022-05-13 12:19:30|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|1
1652444400000|2022-05-13 12:20:00|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|1
1652444500000|2022-05-13 12:21:40|2069.4|2063.4|2070.4|2064.4|2070.6|2064.6|2069.4|2063.4|4
1652444510000|2022-05-13 12:21:50|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|1
1652444550000|2022-05-13 12:22:30|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|1
1652444560000|2022-05-13 12:22:40|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|1
1652444630000|2022-05-13 12:23:50|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|1
1652444640000|2022-05-13 12:24:00|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|1
1652444690000|2022-05-13 12:24:50|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|1
1652444710000|2022-05-13 12:25:10|2068.4|2062.4|2067.6|2061.6|2068.4|2062.4|2067.6|2061.6|2
1652444720000|2022-05-13 12:25:20|2067.9|2061.9|2067.9|2061.9|2067.9|2061.9|2067.9|2061.9|1
1652444740000|2022-05-13 12:25:40|2067.6|2061.6|2067.6|2061.6|2067.9|2061.9|2067.6|2061.6|3
1652444780000|2022-05-13 12:26:20|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|1
1652444790000|2022-05-13 12:26:30|2065.9|2059.9|2067.1|2061.1|2067.1|2061.1|2065.9|2059.9|2
1652444800000|2022-05-13 12:26:40|2067.6|2061.6|2066.1|2060.1|2067.6|2061.6|2066.1|2060.1|3
1652444990000|2022-05-13 12:29:50|2066.9|2060.9|2066.9|2060.9|2067.1|2061.1|2066.9|2060.9|3
1652445000000|2022-05-13 12:30:00|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|2066.9|2060.9|3
1652445010000|2022-05-13 12:30:10|2067.4|2061.4|2067.1|2061.1|2067.4|2061.4|2067.1|2061.1|2
1652445030000|2022-05-13 12:30:30|2067.4|2061.4|2067.1|2061.1|2067.4|2061.4|2067.1|2061.1|2
1652445040000|2022-05-13 12:30:40|2067.4|2061.4|2067.1|2061.1|2067.4|2061.4|2067.1|2061.1|2
1652445050000|2022-05-13 12:30:50|2067.4|2061.4|2067.1|2061.1|2067.4|2061.4|2067.1|2061.1|2
1652445080000|2022-05-13 12:31:20|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|1
1652445090000|2022-05-13 12:31:30|2067.1|2061.1|2068.9|2062.9|2069.4|2063.4|2067.1|2061.1|6
1652445100000|2022-05-13 12:31:40|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|1
1652445120000|2022-05-13 12:32:00|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|1
1652445160000|2022-05-13 12:32:40|2069.1|2063.1|2070.4|2064.4|2070.4|2064.4|2069.1|2063.1|4
1652445170000|2022-05-13 12:32:50|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|2070.4|2064.4|5
1652445190000|2022-05-13 12:33:10|2070.4|2064.4|2070.1|2064.1|2070.6|2064.6|2070.1|2064.1|4
1652445200000|2022-05-13 12:33:20|2069.9|2063.9|2071.1|2065.1|2071.1|2065.1|2069.9|2063.9|3
1652445220000|2022-05-13 12:33:40|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|2070.6|2064.6|3
1652445230000|2022-05-13 12:33:50|2070.6|2064.6|2070.4|2064.4|2070.6|2064.6|2070.1|2064.1|3
1652445240000|2022-05-13 12:34:00|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|1
1652445250000|2022-05-13 12:34:10|2070.9|2064.9|2071.4|2065.4|2071.6|2065.6|2070.9|2064.9|6
1652445300000|2022-05-13 12:35:00|2071.6|2065.6|2071.9|2065.9|2072.1|2066.1|2071.6|2065.6|4
1652445330000|2022-05-13 12:35:30|2072.1|2066.1|2074.1|2068.1|2074.1|2068.1|2072.1|2066.1|5
1652445350000|2022-05-13 12:35:50|2073.9|2067.9|2073.4|2067.4|2073.9|2067.9|2073.4|2067.4|3
1652445400000|2022-05-13 12:36:40|2073.1|2067.1|2071.6|2065.6|2073.1|2067.1|2071.6|2065.6|3
1652445460000|2022-05-13 12:37:40|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|1
1652445470000|2022-05-13 12:37:50|2072.1|2066.1|2072.4|2066.4|2072.6|2066.6|2072.1|2066.1|4
1652445480000|2022-05-13 12:38:00|2072.6|2066.6|2073.6|2067.6|2073.6|2067.6|2072.6|2066.6|5
1652445500000|2022-05-13 12:38:20|2073.9|2067.9|2073.1|2067.1|2073.9|2067.9|2073.1|2067.1|2
1652445510000|2022-05-13 12:38:30|2074.1|2068.1|2074.9|2068.9|2075.1|2069.1|2074.1|2068.1|4
1652445540000|2022-05-13 12:39:00|2075.4|2069.4|2075.6|2069.6|2075.6|2069.6|2075.4|2069.4|2
1652445550000|2022-05-13 12:39:10|2075.9|2069.9|2075.9|2069.9|2075.9|2069.9|2075.9|2069.9|1
1652445590000|2022-05-13 12:39:50|2075.6|2069.6|2074.6|2068.6|2075.6|2069.6|2074.6|2068.6|2
1652445600000|2022-05-13 12:40:00|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|1
1652445670000|2022-05-13 12:41:10|2074.6|2068.6|2074.9|2068.9|2074.9|2068.9|2074.6|2068.6|2
1652445690000|2022-05-13 12:41:30|2074.6|2068.6|2075.6|2069.6|2075.6|2069.6|2074.6|2068.6|2
1652445710000|2022-05-13 12:41:50|2075.9|2069.9|2075.6|2069.6|2075.9|2069.9|2075.6|2069.6|6
1652445730000|2022-05-13 12:42:10|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|1
1652445760000|2022-05-13 12:42:40|2075.6|2069.6|2075.1|2069.1|2075.6|2069.6|2075.1|2069.1|2
1652445800000|2022-05-13 12:43:20|2075.4|2069.4|2075.1|2069.1|2075.4|2069.4|2075.1|2069.1|2
1652445840000|2022-05-13 12:44:00|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|1
1652445850000|2022-05-13 12:44:10|2075.1|2069.1|2078|2072|2078|2072|2075.1|2069.1|3
1652445880000|2022-05-13 12:44:40|2077.9|2071.9|2077.8|2071.8|2077.9|2071.9|2077.8|2071.8|2
1652445900000|2022-05-13 12:45:00|2077.4|2071.4|2077.4|2071.4|2077.4|2071.4|2077.3|2071.3|3
1652445980000|2022-05-13 12:46:20|2077.1|2071.1|2077.4|2071.4|2077.4|2071.4|2077.1|2071.1|2
1652445990000|2022-05-13 12:46:30|2077.1|2071.1|2076.6|2070.6|2077.1|2071.1|2076.6|2070.6|2
1652446010000|2022-05-13 12:46:50|2077.1|2071.1|2077.4|2071.4|2077.4|2071.4|2077.1|2071.1|2
1652446020000|2022-05-13 12:47:00|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|1
1652446080000|2022-05-13 12:48:00|2076.9|2070.9|2074.9|2068.9|2076.9|2070.9|2074.9|2068.9|6
1652446090000|2022-05-13 12:48:10|2075.1|2069.1|2075.4|2069.4|2075.4|2069.4|2075.1|2069.1|2
1652446100000|2022-05-13 12:48:20|2075.1|2069.1|2075.4|2069.4|2075.4|2069.4|2075.1|2069.1|2
1652446110000|2022-05-13 12:48:30|2075.1|2069.1|2075.6|2069.6|2075.6|2069.6|2075.1|2069.1|2
1652446120000|2022-05-13 12:48:40|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|1
1652446140000|2022-05-13 12:49:00|2075.9|2069.9|2076.4|2070.4|2076.4|2070.4|2075.9|2069.9|5
1652446150000|2022-05-13 12:49:10|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|1
1652446160000|2022-05-13 12:49:20|2076.9|2070.9|2077.1|2071.1|2077.1|2071.1|2076.9|2070.9|2
1652446170000|2022-05-13 12:49:30|2076.9|2070.9|2076.9|2070.9|2076.9|2070.9|2076.9|2070.9|1
1652446180000|2022-05-13 12:49:40|2077.1|2071.1|2077.1|2071.1|2077.1|2071.1|2077.1|2071.1|1
1652446200000|2022-05-13 12:50:00|2077.4|2071.4|2077.4|2071.4|2077.4|2071.4|2077.1|2071.1|3
1652446210000|2022-05-13 12:50:10|2077.1|2071.1|2077.4|2071.4|2077.4|2071.4|2077.1|2071.1|2
1652446260000|2022-05-13 12:51:00|2077.1|2071.1|2076.9|2070.9|2077.1|2071.1|2076.9|2070.9|2
1652446310000|2022-05-13 12:51:50|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|1
1652446330000|2022-05-13 12:52:10|2075.4|2069.4|2074.9|2068.9|2075.4|2069.4|2074.9|2068.9|2
1652446340000|2022-05-13 12:52:20|2074.6|2068.6|2074.1|2068.1|2074.6|2068.6|2074.1|2068.1|2
1652446370000|2022-05-13 12:52:50|2073.9|2067.9|2073.1|2067.1|2073.9|2067.9|2073.1|2067.1|2
1652446380000|2022-05-13 12:53:00|2073.9|2067.9|2074.9|2068.9|2074.9|2068.9|2073.9|2067.9|2
1652446390000|2022-05-13 12:53:10|2075.1|2069.1|2075.4|2069.4|2075.4|2069.4|2075.1|2069.1|2
1652446400000|2022-05-13 12:53:20|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|1
1652446420000|2022-05-13 12:53:40|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|1
1652446440000|2022-05-13 12:54:00|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|1
1652446470000|2022-05-13 12:54:30|2074.9|2068.9|2074.6|2068.6|2074.9|2068.9|2074.6|2068.6|2
1652446490000|2022-05-13 12:54:50|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|1
1652446500000|2022-05-13 12:55:00|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|1
1652446560000|2022-05-13 12:56:00|2074.9|2068.9|2074.6|2068.6|2074.9|2068.9|2074.6|2068.6|4
1652446600000|2022-05-13 12:56:40|2074.4|2068.4|2074.6|2068.6|2074.6|2068.6|2074.4|2068.4|2
1652446690000|2022-05-13 12:58:10|2074.4|2068.4|2074.6|2068.6|2074.6|2068.6|2074.4|2068.4|2
1652446730000|2022-05-13 12:58:50|2074.9|2068.9|2074.6|2068.6|2074.9|2068.9|2074.6|2068.6|2
1652446740000|2022-05-13 12:59:00|2074.9|2068.9|2074.6|2068.6|2075.1|2069.1|2074.6|2068.6|5
1652446770000|2022-05-13 12:59:30|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|1
1652446780000|2022-05-13 12:59:40|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|1
1652446790000|2022-05-13 12:59:50|2076.6|2070.6|2075.9|2069.9|2076.6|2070.6|2075.9|2069.9|4
1652446800000|2022-05-13 13:00:00|2075.6|2069.6|2076.1|2070.1|2076.4|2070.4|2075.6|2069.6|11
1652446810000|2022-05-13 13:00:10|2076.4|2070.4|2076.6|2070.6|2076.6|2070.6|2076.1|2070.1|4
1652446820000|2022-05-13 13:00:20|2076.9|2070.9|2076.8|2070.8|2078.5|2072.5|2076.8|2070.8|10
1652446830000|2022-05-13 13:00:30|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|2076.3|2070.3|6
1652446840000|2022-05-13 13:00:40|2076.5|2070.5|2076.8|2070.8|2076.8|2070.8|2076.5|2070.5|5
1652446850000|2022-05-13 13:00:50|2077|2071|2077.3|2071.3|2077.3|2071.3|2077|2071|2
1652446860000|2022-05-13 13:01:00|2077|2071|2076.6|2070.6|2077.3|2071.3|2076.5|2070.5|10
1652446870000|2022-05-13 13:01:10|2076.9|2070.9|2076.9|2070.9|2077|2071|2076.9|2070.9|3
1652446880000|2022-05-13 13:01:20|2077|2071|2076.5|2070.5|2077|2071|2076.3|2070.3|4
1652446910000|2022-05-13 13:01:50|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|1
1652446920000|2022-05-13 13:02:00|2076.1|2070.1|2074.9|2068.9|2076.1|2070.1|2074.6|2068.6|7
1652446930000|2022-05-13 13:02:10|2074.6|2068.6|2074.4|2068.4|2075.1|2069.1|2074.4|2068.4|4
1652446950000|2022-05-13 13:02:30|2074.1|2068.1|2074.4|2068.4|2074.4|2068.4|2074.1|2068.1|4
1652446960000|2022-05-13 13:02:40|2074.6|2068.6|2075.6|2069.6|2075.6|2069.6|2074.6|2068.6|8
1652446970000|2022-05-13 13:02:50|2075.4|2069.4|2074.4|2068.4|2075.4|2069.4|2074.4|2068.4|6
1652446980000|2022-05-13 13:03:00|2073.9|2067.9|2074.4|2068.4|2074.6|2068.6|2073.9|2067.9|5
1652446990000|2022-05-13 13:03:10|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|2074.4|2068.4|3
1652447000000|2022-05-13 13:03:20|2074.9|2068.9|2075.1|2069.1|2075.4|2069.4|2074.6|2068.6|13
1652447010000|2022-05-13 13:03:30|2074.9|2068.9|2074.9|2068.9|2075.1|2069.1|2074.9|2068.9|7
1652447020000|2022-05-13 13:03:40|2074.6|2068.6|2074.1|2068.1|2074.6|2068.6|2074.1|2068.1|2
1652447040000|2022-05-13 13:04:00|2074.6|2068.6|2074.4|2068.4|2074.6|2068.6|2074.4|2068.4|2
1652447050000|2022-05-13 13:04:10|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|1
1652447060000|2022-05-13 13:04:20|2074.4|2068.4|2074.1|2068.1|2074.4|2068.4|2074.1|2068.1|2
1652447080000|2022-05-13 13:04:40|2074.4|2068.4|2074.1|2068.1|2074.4|2068.4|2074.1|2068.1|2
1652447090000|2022-05-13 13:04:50|2073.6|2067.6|2074.1|2068.1|2074.1|2068.1|2073.6|2067.6|2
1652447100000|2022-05-13 13:05:00|2074.4|2068.4|2074.1|2068.1|2074.4|2068.4|2074.1|2068.1|2
1652447110000|2022-05-13 13:05:10|2073.6|2067.6|2072.9|2066.9|2073.9|2067.9|2072.9|2066.9|8
1652447120000|2022-05-13 13:05:20|2073.1|2067.1|2073.9|2067.9|2073.9|2067.9|2073.1|2067.1|4
1652447130000|2022-05-13 13:05:30|2074.1|2068.1|2074.6|2068.6|2074.9|2068.9|2074.1|2068.1|4
1652447140000|2022-05-13 13:05:40|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2073.6|2067.6|4
1652447150000|2022-05-13 13:05:50|2074.4|2068.4|2073.6|2067.6|2074.4|2068.4|2073.4|2067.4|5
1652447160000|2022-05-13 13:06:00|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|1
1652447170000|2022-05-13 13:06:10|2073.1|2067.1|2072.9|2066.9|2073.6|2067.6|2072.9|2066.9|3
1652447180000|2022-05-13 13:06:20|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|1
1652447190000|2022-05-13 13:06:30|2072.9|2066.9|2072.9|2066.9|2073.1|2067.1|2072.6|2066.6|4
1652447200000|2022-05-13 13:06:40|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|1
1652447220000|2022-05-13 13:07:00|2073.4|2067.4|2072.9|2066.9|2073.4|2067.4|2072.6|2066.6|7
1652447230000|2022-05-13 13:07:10|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|1
1652447240000|2022-05-13 13:07:20|2072.4|2066.4|2071.1|2065.1|2072.4|2066.4|2071.1|2065.1|8
1652447250000|2022-05-13 13:07:30|2071.4|2065.4|2070.9|2064.9|2071.4|2065.4|2070.9|2064.9|7
1652447260000|2022-05-13 13:07:40|2070.6|2064.6|2071.8|2065.8|2071.8|2065.8|2070.6|2064.6|4
1652447270000|2022-05-13 13:07:50|2071.9|2065.9|2071.4|2065.4|2071.9|2065.9|2071.4|2065.4|3
1652447280000|2022-05-13 13:08:00|2071.1|2065.1|2070.4|2064.4|2071.1|2065.1|2070.1|2064.1|9
1652447290000|2022-05-13 13:08:10|2070.1|2064.1|2069.9|2063.9|2070.4|2064.4|2069.9|2063.9|4
1652447300000|2022-05-13 13:08:20|2070.1|2064.1|2069.9|2063.9|2070.6|2064.6|2069.9|2063.9|7
1652447310000|2022-05-13 13:08:30|2069.4|2063.4|2068.6|2062.6|2069.6|2063.6|2068.6|2062.6|4
1652447320000|2022-05-13 13:08:40|2068.9|2062.9|2069.9|2063.9|2070.1|2064.1|2068.9|2062.9|5
1652447330000|2022-05-13 13:08:50|2070.1|2064.1|2068.3|2062.3|2070.9|2064.9|2068.3|2062.3|13
1652447340000|2022-05-13 13:09:00|2068.4|2062.4|2069.5|2063.5|2069.5|2063.5|2068.4|2062.4|5
1652447350000|2022-05-13 13:09:10|2069.8|2063.8|2070.3|2064.3|2070.3|2064.3|2069.6|2063.6|4
1652447360000|2022-05-13 13:09:20|2070.9|2064.9|2070.6|2064.6|2070.9|2064.9|2070.4|2064.4|10
1652447370000|2022-05-13 13:09:30|2070.5|2064.5|2070.6|2064.6|2070.6|2064.6|2070.5|2064.5|2
1652447400000|2022-05-13 13:10:00|2070.4|2064.4|2070.1|2064.1|2070.5|2064.5|2069.4|2063.4|10
1652447410000|2022-05-13 13:10:10|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|1
1652447420000|2022-05-13 13:10:20|2070.1|2064.1|2068.5|2062.5|2070.1|2064.1|2068.5|2062.5|9
1652447440000|2022-05-13 13:10:40|2068.6|2062.6|2069.6|2063.6|2069.6|2063.6|2068.6|2062.6|3
1652447450000|2022-05-13 13:10:50|2069.9|2063.9|2070.1|2064.1|2070.1|2064.1|2069.6|2063.6|4
1652447470000|2022-05-13 13:11:10|2070.6|2064.6|2070.4|2064.4|2070.6|2064.6|2070.4|2064.4|6
1652447490000|2022-05-13 13:11:30|2070.6|2064.6|2070.4|2064.4|2070.6|2064.6|2070.4|2064.4|2
1652447500000|2022-05-13 13:11:40|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|1
1652447510000|2022-05-13 13:11:50|2070.6|2064.6|2070.9|2064.9|2070.9|2064.9|2070.6|2064.6|4
1652447520000|2022-05-13 13:12:00|2070.6|2064.6|2070.4|2064.4|2070.6|2064.6|2070.4|2064.4|2
1652447530000|2022-05-13 13:12:10|2070.1|2064.1|2069.9|2063.9|2070.4|2064.4|2069.6|2063.6|6
1652447550000|2022-05-13 13:12:30|2070.1|2064.1|2071.4|2065.4|2071.4|2065.4|2070.1|2064.1|2
1652447560000|2022-05-13 13:12:40|2071.1|2065.1|2069.9|2063.9|2071.1|2065.1|2069.9|2063.9|2
1652447570000|2022-05-13 13:12:50|2069.6|2063.6|2069.4|2063.4|2069.6|2063.6|2069.4|2063.4|2
1652447580000|2022-05-13 13:13:00|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|1
1652447610000|2022-05-13 13:13:30|2069.9|2063.9|2070.4|2064.4|2070.4|2064.4|2069.9|2063.9|2
1652447630000|2022-05-13 13:13:50|2070.6|2064.6|2070.9|2064.9|2070.9|2064.9|2070.6|2064.6|2
1652447640000|2022-05-13 13:14:00|2071.1|2065.1|2070.6|2064.6|2071.4|2065.4|2070.6|2064.6|5
1652447660000|2022-05-13 13:14:20|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|1
1652447670000|2022-05-13 13:14:30|2071.1|2065.1|2071.6|2065.6|2072.1|2066.1|2071.1|2065.1|4
1652447680000|2022-05-13 13:14:40|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|1
1652447690000|2022-05-13 13:14:50|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|1
1652447700000|2022-05-13 13:15:00|2070.9|2064.9|2071.1|2065.1|2071.1|2065.1|2070.9|2064.9|8
1652447710000|2022-05-13 13:15:10|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2069.9|2063.9|3
1652447730000|2022-05-13 13:15:30|2069.9|2063.9|2070.9|2064.9|2071.1|2065.1|2069.9|2063.9|4
1652447740000|2022-05-13 13:15:40|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|2070.4|2064.4|5
1652447750000|2022-05-13 13:15:50|2070.4|2064.4|2070.6|2064.6|2070.6|2064.6|2070.4|2064.4|2
1652447760000|2022-05-13 13:16:00|2070.4|2064.4|2070.9|2064.9|2070.9|2064.9|2070.1|2064.1|10
1652447780000|2022-05-13 13:16:20|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|1
1652447790000|2022-05-13 13:16:30|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|2070.6|2064.6|3
1652447800000|2022-05-13 13:16:40|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|1
1652447810000|2022-05-13 13:16:50|2071.4|2065.4|2071.1|2065.1|2071.4|2065.4|2071.1|2065.1|2
1652447830000|2022-05-13 13:17:10|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|1
1652447840000|2022-05-13 13:17:20|2071.1|2065.1|2071.6|2065.6|2071.6|2065.6|2071.1|2065.1|3
1652447860000|2022-05-13 13:17:40|2071.9|2065.9|2072.6|2066.6|2072.6|2066.6|2071.9|2065.9|3
1652447870000|2022-05-13 13:17:50|2072.4|2066.4|2072.1|2066.1|2072.6|2066.6|2071.9|2065.9|4
1652447880000|2022-05-13 13:18:00|2071.9|2065.9|2071.6|2065.6|2071.9|2065.9|2071.4|2065.4|4
1652447900000|2022-05-13 13:18:20|2071.1|2065.1|2071.9|2065.9|2072.4|2066.4|2071.1|2065.1|5
1652447910000|2022-05-13 13:18:30|2071.6|2065.6|2071.9|2065.9|2071.9|2065.9|2071.6|2065.6|2
1652447920000|2022-05-13 13:18:40|2071.6|2065.6|2071.4|2065.4|2071.9|2065.9|2071.4|2065.4|4
1652447930000|2022-05-13 13:18:50|2071.1|2065.1|2070.9|2064.9|2071.1|2065.1|2070.9|2064.9|4
1652447960000|2022-05-13 13:19:20|2070.6|2064.6|2070.9|2064.9|2070.9|2064.9|2070.6|2064.6|2
1652448000000|2022-05-13 13:20:00|2070.6|2064.6|2070.9|2064.9|2070.9|2064.9|2070.6|2064.6|2
1652448010000|2022-05-13 13:20:10|2070.6|2064.6|2070.9|2064.9|2070.9|2064.9|2070.6|2064.6|2
1652448020000|2022-05-13 13:20:20|2070.6|2064.6|2069.4|2063.4|2070.6|2064.6|2069.1|2063.1|6
1652448030000|2022-05-13 13:20:30|2069.6|2063.6|2070.4|2064.4|2070.6|2064.6|2069.6|2063.6|6
1652448040000|2022-05-13 13:20:40|2070.1|2064.1|2069.4|2063.4|2070.1|2064.1|2069.4|2063.4|10
1652448050000|2022-05-13 13:20:50|2069.1|2063.1|2069.4|2063.4|2069.4|2063.4|2069.1|2063.1|2
1652448060000|2022-05-13 13:21:00|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|1
1652448070000|2022-05-13 13:21:10|2069.4|2063.4|2070.6|2064.6|2070.6|2064.6|2069.4|2063.4|8
1652448080000|2022-05-13 13:21:20|2070.4|2064.4|2069.1|2063.1|2070.4|2064.4|2069.1|2063.1|6
1652448090000|2022-05-13 13:21:30|2069.4|2063.4|2068.6|2062.6|2069.6|2063.6|2068.6|2062.6|9
1652448100000|2022-05-13 13:21:40|2068.9|2062.9|2068.6|2062.6|2068.9|2062.9|2068.4|2062.4|4
1652448120000|2022-05-13 13:22:00|2068.9|2062.9|2069.6|2063.6|2069.6|2063.6|2068.9|2062.9|4
1652448130000|2022-05-13 13:22:10|2070.1|2064.1|2069.6|2063.6|2070.1|2064.1|2069.6|2063.6|3
1652448160000|2022-05-13 13:22:40|2069.4|2063.4|2069.1|2063.1|2069.4|2063.4|2068.9|2062.9|5
1652448170000|2022-05-13 13:22:50|2068.9|2062.9|2068.4|2062.4|2068.9|2062.9|2068.4|2062.4|3
1652448180000|2022-05-13 13:23:00|2068.6|2062.6|2067.4|2061.4|2068.6|2062.6|2067.4|2061.4|9
1652448190000|2022-05-13 13:23:10|2067.1|2061.1|2067.1|2061.1|2067.4|2061.4|2067.1|2061.1|3
1652448200000|2022-05-13 13:23:20|2067.4|2061.4|2067.6|2061.6|2067.6|2061.6|2067.4|2061.4|2
1652448220000|2022-05-13 13:23:40|2067.9|2061.9|2068.4|2062.4|2068.9|2062.9|2067.9|2061.9|4
1652448230000|2022-05-13 13:23:50|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|1
1652448240000|2022-05-13 13:24:00|2068.1|2062.1|2067.1|2061.1|2068.4|2062.4|2067.1|2061.1|5
1652448260000|2022-05-13 13:24:20|2066.9|2060.9|2067.1|2061.1|2067.1|2061.1|2066.9|2060.9|2
1652448270000|2022-05-13 13:24:30|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|1
1652448300000|2022-05-13 13:25:00|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|1
1652448310000|2022-05-13 13:25:10|2066.9|2060.9|2067.6|2061.6|2067.6|2061.6|2066.9|2060.9|4
1652448320000|2022-05-13 13:25:20|2067.9|2061.9|2067.9|2061.9|2068.1|2062.1|2067.9|2061.9|3
1652448330000|2022-05-13 13:25:30|2067.6|2061.6|2067.6|2061.6|2067.6|2061.6|2067.6|2061.6|1
1652448340000|2022-05-13 13:25:40|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|1
1652448360000|2022-05-13 13:26:00|2066.6|2060.6|2066.1|2060.1|2067.4|2061.4|2065.6|2059.6|10
1652448410000|2022-05-13 13:26:50|2065.6|2059.6|2066.1|2060.1|2066.1|2060.1|2065.6|2059.6|2
1652448420000|2022-05-13 13:27:00|2066.4|2060.4|2066.6|2060.6|2066.6|2060.6|2066.4|2060.4|4
1652448430000|2022-05-13 13:27:10|2066.4|2060.4|2066.6|2060.6|2066.6|2060.6|2066.4|2060.4|2
1652448440000|2022-05-13 13:27:20|2066.4|2060.4|2066.4|2060.4|2066.6|2060.6|2066.4|2060.4|3
1652448450000|2022-05-13 13:27:30|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|1
1652448460000|2022-05-13 13:27:40|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|1
1652448470000|2022-05-13 13:27:50|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|1
1652448500000|2022-05-13 13:28:20|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|1
1652448510000|2022-05-13 13:28:30|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|2065.9|2059.9|3
1652448530000|2022-05-13 13:28:50|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|2066.1|2060.1|3
1652448540000|2022-05-13 13:29:00|2066.1|2060.1|2065.9|2059.9|2066.1|2060.1|2065.9|2059.9|4
1652448560000|2022-05-13 13:29:20|2065.6|2059.6|2065.9|2059.9|2065.9|2059.9|2065.6|2059.6|2
1652448580000|2022-05-13 13:29:40|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1652448590000|2022-05-13 13:29:50|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|1
1652448600000|2022-05-13 13:30:00|2066.4|2060.4|2066.6|2060.6|2066.6|2060.6|2066.4|2060.4|4
1652448610000|2022-05-13 13:30:10|2066.4|2060.4|2066.4|2060.4|2066.6|2060.6|2066.4|2060.4|5
1652448640000|2022-05-13 13:30:40|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|2065.9|2059.9|3
1652448660000|2022-05-13 13:31:00|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|1
1652448670000|2022-05-13 13:31:10|2065.6|2059.6|2065.9|2059.9|2065.9|2059.9|2065.6|2059.6|2
1652448690000|2022-05-13 13:31:30|2066.1|2060.1|2065.9|2059.9|2066.1|2060.1|2065.9|2059.9|2
1652448700000|2022-05-13 13:31:40|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1652448720000|2022-05-13 13:32:00|2066.1|2060.1|2065.9|2059.9|2066.1|2060.1|2065.9|2059.9|2
1652448730000|2022-05-13 13:32:10|2066.1|2060.1|2065.9|2059.9|2066.1|2060.1|2065.9|2059.9|2
1652448740000|2022-05-13 13:32:20|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1652448760000|2022-05-13 13:32:40|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|1
1652448800000|2022-05-13 13:33:20|2065.6|2059.6|2065.4|2059.4|2065.6|2059.6|2065.4|2059.4|2
1652448810000|2022-05-13 13:33:30|2065.1|2059.1|2065.9|2059.9|2065.9|2059.9|2065.1|2059.1|2
1652448840000|2022-05-13 13:34:00|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|1
1652448870000|2022-05-13 13:34:30|2065.9|2059.9|2065.6|2059.6|2065.9|2059.9|2065.6|2059.6|2
1652448900000|2022-05-13 13:35:00|2065.4|2059.4|2065.6|2059.6|2065.6|2059.6|2065.1|2059.1|4
1652448910000|2022-05-13 13:35:10|2065.4|2059.4|2065.4|2059.4|2065.6|2059.6|2065.4|2059.4|5
1652448920000|2022-05-13 13:35:20|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1652448980000|2022-05-13 13:36:20|2065.9|2059.9|2066.1|2060.1|2066.1|2060.1|2065.9|2059.9|2
1652449010000|2022-05-13 13:36:50|2065.9|2059.9|2065.6|2059.6|2065.9|2059.9|2065.4|2059.4|4
1652449040000|2022-05-13 13:37:20|2065.9|2059.9|2066.6|2060.6|2066.6|2060.6|2065.9|2059.9|4
1652449050000|2022-05-13 13:37:30|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|2066.1|2060.1|3
1652449060000|2022-05-13 13:37:40|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|1
1652449080000|2022-05-13 13:38:00|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|1
1652449100000|2022-05-13 13:38:20|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1652449120000|2022-05-13 13:38:40|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|1
1652449140000|2022-05-13 13:39:00|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1652449150000|2022-05-13 13:39:10|2065.4|2059.4|2065.4|2059.4|2065.6|2059.6|2065.4|2059.4|5
1652449170000|2022-05-13 13:39:30|2065.1|2059.1|2065.6|2059.6|2065.6|2059.6|2065.1|2059.1|4
1652449180000|2022-05-13 13:39:40|2065.4|2059.4|2065.6|2059.6|2065.6|2059.6|2065.4|2059.4|8
1652449190000|2022-05-13 13:39:50|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1652449210000|2022-05-13 13:40:10|2065.6|2059.6|2065.9|2059.9|2066.4|2060.4|2065.6|2059.6|5
1652449220000|2022-05-13 13:40:20|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|1
1652449230000|2022-05-13 13:40:30|2065.9|2059.9|2065.6|2059.6|2065.9|2059.9|2065.6|2059.6|2
1652449250000|2022-05-13 13:40:50|2065.4|2059.4|2065.4|2059.4|2065.6|2059.6|2065.4|2059.4|3
1652449260000|2022-05-13 13:41:00|2065.6|2059.6|2065.4|2059.4|2065.6|2059.6|2065.4|2059.4|2
1652449270000|2022-05-13 13:41:10|2065.6|2059.6|2065.1|2059.1|2065.6|2059.6|2065.1|2059.1|3
1652449290000|2022-05-13 13:41:30|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1652449300000|2022-05-13 13:41:40|2065.1|2059.1|2065.6|2059.6|2065.9|2059.9|2065.1|2059.1|5
1652449320000|2022-05-13 13:42:00|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|1
1652449350000|2022-05-13 13:42:30|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1652449360000|2022-05-13 13:42:40|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|1
1652449380000|2022-05-13 13:43:00|2065.4|2059.4|2065.9|2059.9|2065.9|2059.9|2065.4|2059.4|3
1652449390000|2022-05-13 13:43:10|2066.1|2060.1|2065.9|2059.9|2066.1|2060.1|2065.6|2059.6|6
1652449400000|2022-05-13 13:43:20|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|1
1652449410000|2022-05-13 13:43:30|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|1
1652449430000|2022-05-13 13:43:50|2065.6|2059.6|2065.9|2059.9|2066.4|2060.4|2065.4|2059.4|4
1652449440000|2022-05-13 13:44:00|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.4|2059.4|5
1652449450000|2022-05-13 13:44:10|2065.9|2059.9|2065.6|2059.6|2065.9|2059.9|2065.6|2059.6|2
1652449470000|2022-05-13 13:44:30|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1652449490000|2022-05-13 13:44:50|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1652449500000|2022-05-13 13:45:00|2065.9|2059.9|2065.4|2059.4|2065.9|2059.9|2065.4|2059.4|4
1652449510000|2022-05-13 13:45:10|2065.1|2059.1|2064.4|2058.4|2065.1|2059.1|2064.4|2058.4|4
1652449520000|2022-05-13 13:45:20|2064.1|2058.1|2064.1|2058.1|2064.4|2058.4|2063.9|2057.9|5
1652449540000|2022-05-13 13:45:40|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|1
1652449550000|2022-05-13 13:45:50|2063.6|2057.6|2063.6|2057.6|2063.6|2057.6|2063.6|2057.6|1
1652449570000|2022-05-13 13:46:10|2063.9|2057.9|2064.6|2058.6|2064.6|2058.6|2063.9|2057.9|2
1652449580000|2022-05-13 13:46:20|2064.4|2058.4|2064.1|2058.1|2064.4|2058.4|2064.1|2058.1|2
1652449600000|2022-05-13 13:46:40|2063.9|2057.9|2063.1|2057.1|2063.9|2057.9|2063.1|2057.1|5
1652449610000|2022-05-13 13:46:50|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|1
1652449620000|2022-05-13 13:47:00|2063.1|2057.1|2063.1|2057.1|2063.1|2057.1|2062.9|2056.9|3
1652449630000|2022-05-13 13:47:10|2062.6|2056.6|2063.1|2057.1|2063.1|2057.1|2062.6|2056.6|2
1652449640000|2022-05-13 13:47:20|2062.6|2056.6|2062.4|2056.4|2062.6|2056.6|2062.4|2056.4|2
1652449670000|2022-05-13 13:47:50|2062.1|2056.1|2062.1|2056.1|2062.4|2056.4|2062.1|2056.1|3
1652449680000|2022-05-13 13:48:00|2062.4|2056.4|2062.6|2056.6|2062.6|2056.6|2062.4|2056.4|2
1652449700000|2022-05-13 13:48:20|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|1
1652449720000|2022-05-13 13:48:40|2062.6|2056.6|2062.4|2056.4|2062.6|2056.6|2062.4|2056.4|2
1652449730000|2022-05-13 13:48:50|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|1
1652449740000|2022-05-13 13:49:00|2062.4|2056.4|2062.6|2056.6|2062.6|2056.6|2062.4|2056.4|2
1652449750000|2022-05-13 13:49:10|2062.4|2056.4|2062.6|2056.6|2062.6|2056.6|2062.4|2056.4|2
1652449770000|2022-05-13 13:49:30|2062.4|2056.4|2062.4|2056.4|2062.6|2056.6|2062.4|2056.4|3
1652449780000|2022-05-13 13:49:40|2062.6|2056.6|2062.1|2056.1|2062.6|2056.6|2062.1|2056.1|2
1652449800000|2022-05-13 13:50:00|2061.9|2055.9|2061.6|2055.6|2061.9|2055.9|2061.4|2055.4|6
1652449820000|2022-05-13 13:50:20|2062.4|2056.4|2061.6|2055.6|2062.4|2056.4|2061.6|2055.6|2
1652449830000|2022-05-13 13:50:30|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|1
1652449850000|2022-05-13 13:50:50|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|1
1652449860000|2022-05-13 13:51:00|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|1
1652449880000|2022-05-13 13:51:20|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|1
1652449890000|2022-05-13 13:51:30|2061.4|2055.4|2061.6|2055.6|2061.6|2055.6|2061.4|2055.4|2
1652449920000|2022-05-13 13:52:00|2061.4|2055.4|2061.1|2055.1|2061.4|2055.4|2061.1|2055.1|2
1652449930000|2022-05-13 13:52:10|2060.1|2054.1|2060.1|2054.1|2060.4|2054.4|2060.1|2054.1|3
1652449940000|2022-05-13 13:52:20|2060.4|2054.4|2061.1|2055.1|2061.1|2055.1|2060.4|2054.4|8
1652449950000|2022-05-13 13:52:30|2060.9|2054.9|2061.1|2055.1|2061.1|2055.1|2060.9|2054.9|4
1652449960000|2022-05-13 13:52:40|2060.9|2054.9|2060.9|2054.9|2061.1|2055.1|2060.9|2054.9|5
1652450000000|2022-05-13 13:53:20|2061.1|2055.1|2061.9|2055.9|2062.4|2056.4|2061.1|2055.1|9
1652450010000|2022-05-13 13:53:30|2062.1|2056.1|2062.1|2056.1|2062.4|2056.4|2061.9|2055.9|7
1652450020000|2022-05-13 13:53:40|2062.4|2056.4|2062.9|2056.9|2062.9|2056.9|2062.4|2056.4|6
1652450030000|2022-05-13 13:53:50|2063.6|2057.6|2060.6|2054.6|2063.6|2057.6|2060.6|2054.6|7
1652450070000|2022-05-13 13:54:30|2060.9|2054.9|2060.6|2054.6|2060.9|2054.9|2060.6|2054.6|2
1652450100000|2022-05-13 13:55:00|2060.9|2054.9|2061.6|2055.6|2061.9|2055.9|2060.9|2054.9|8
1652450110000|2022-05-13 13:55:10|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|1
1652450120000|2022-05-13 13:55:20|2063.1|2057.1|2063.4|2057.4|2063.6|2057.6|2063.1|2057.1|4
1652450140000|2022-05-13 13:55:40|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|2062.4|2056.4|3
1652450150000|2022-05-13 13:55:50|2062.9|2056.9|2063.1|2057.1|2063.1|2057.1|2062.9|2056.9|2
1652450160000|2022-05-13 13:56:00|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|1
1652450170000|2022-05-13 13:56:10|2062.6|2056.6|2062.9|2056.9|2062.9|2056.9|2062.4|2056.4|4
1652450180000|2022-05-13 13:56:20|2063.1|2057.1|2063.1|2057.1|2063.1|2057.1|2063.1|2057.1|1
1652450190000|2022-05-13 13:56:30|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|1
1652450200000|2022-05-13 13:56:40|2063.1|2057.1|2062.9|2056.9|2063.1|2057.1|2062.9|2056.9|2
1652450240000|2022-05-13 13:57:20|2062.6|2056.6|2062.1|2056.1|2062.6|2056.6|2062.1|2056.1|3
1652450250000|2022-05-13 13:57:30|2061.9|2055.9|2062.1|2056.1|2062.1|2056.1|2061.9|2055.9|2
1652450260000|2022-05-13 13:57:40|2062.4|2056.4|2061.6|2055.6|2062.4|2056.4|2061.1|2055.1|8
1652450270000|2022-05-13 13:57:50|2061.9|2055.9|2062.1|2056.1|2062.4|2056.4|2061.9|2055.9|4
1652450280000|2022-05-13 13:58:00|2061.9|2055.9|2062.1|2056.1|2062.4|2056.4|2061.9|2055.9|6
1652450290000|2022-05-13 13:58:10|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|1
1652450350000|2022-05-13 13:59:10|2061.4|2055.4|2061.1|2055.1|2061.4|2055.4|2061.1|2055.1|2
1652450370000|2022-05-13 13:59:30|2060.9|2054.9|2060.9|2054.9|2060.9|2054.9|2060.9|2054.9|1
1652450380000|2022-05-13 13:59:40|2061.1|2055.1|2060.9|2054.9|2061.1|2055.1|2060.9|2054.9|2
1652450390000|2022-05-13 13:59:50|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|1
1652450400000|2022-05-13 14:00:00|2060.9|2054.9|2061.9|2055.9|2062.1|2056.1|2060.9|2054.9|7
1652450440000|2022-05-13 14:00:40|2061.6|2055.6|2061.1|2055.1|2061.6|2055.6|2061.1|2055.1|7
1652450460000|2022-05-13 14:01:00|2060.9|2054.9|2060.9|2054.9|2060.9|2054.9|2060.9|2054.9|1
1652450470000|2022-05-13 14:01:10|2060.6|2054.6|2060.9|2054.9|2060.9|2054.9|2060.6|2054.6|2
1652450480000|2022-05-13 14:01:20|2060.6|2054.6|2059.6|2053.6|2060.6|2054.6|2059.4|2053.4|10
1652450490000|2022-05-13 14:01:30|2059.9|2053.9|2059.9|2053.9|2060.4|2054.4|2059.9|2053.9|5
1652450500000|2022-05-13 14:01:40|2059.6|2053.6|2059.4|2053.4|2059.9|2053.9|2059.4|2053.4|3
1652450510000|2022-05-13 14:01:50|2059.6|2053.6|2060.4|2054.4|2060.4|2054.4|2059.6|2053.6|2
1652450520000|2022-05-13 14:02:00|2060.6|2054.6|2061.9|2055.9|2061.9|2055.9|2060.6|2054.6|7
1652450530000|2022-05-13 14:02:10|2061.6|2055.6|2061.1|2055.1|2061.6|2055.6|2061.1|2055.1|3
1652450540000|2022-05-13 14:02:20|2061.4|2055.4|2061.1|2055.1|2061.4|2055.4|2061.1|2055.1|2
1652450550000|2022-05-13 14:02:30|2061.4|2055.4|2061.1|2055.1|2061.6|2055.6|2061.1|2055.1|6
1652450560000|2022-05-13 14:02:40|2061.4|2055.4|2061.4|2055.4|2061.6|2055.6|2061.4|2055.4|3
1652450580000|2022-05-13 14:03:00|2061.6|2055.6|2061.1|2055.1|2061.6|2055.6|2061.1|2055.1|2
1652450590000|2022-05-13 14:03:10|2060.9|2054.9|2060.9|2054.9|2060.9|2054.9|2060.9|2054.9|1
1652450600000|2022-05-13 14:03:20|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|1
1652450610000|2022-05-13 14:03:30|2060.9|2054.9|2061.1|2055.1|2061.1|2055.1|2060.9|2054.9|4
1652450620000|2022-05-13 14:03:40|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|1
1652450630000|2022-05-13 14:03:50|2061.6|2055.6|2062.1|2056.1|2062.1|2056.1|2061.6|2055.6|2
1652450640000|2022-05-13 14:04:00|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|1
1652450650000|2022-05-13 14:04:10|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|1
1652450660000|2022-05-13 14:04:20|2062.9|2056.9|2062.9|2056.9|2063.1|2057.1|2062.9|2056.9|3
1652450670000|2022-05-13 14:04:30|2063.1|2057.1|2062.9|2056.9|2063.1|2057.1|2062.6|2056.6|8
1652450680000|2022-05-13 14:04:40|2063.1|2057.1|2063.1|2057.1|2063.1|2057.1|2063.1|2057.1|1
1652450690000|2022-05-13 14:04:50|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|1
1652450700000|2022-05-13 14:05:00|2062.6|2056.6|2063.1|2057.1|2063.4|2057.4|2062.6|2056.6|8
1652450750000|2022-05-13 14:05:50|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|1
1652450780000|2022-05-13 14:06:20|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|1
1652450790000|2022-05-13 14:06:30|2062.9|2056.9|2062.6|2056.6|2062.9|2056.9|2062.6|2056.6|2
1652450800000|2022-05-13 14:06:40|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|1
1652450810000|2022-05-13 14:06:50|2062.6|2056.6|2063.9|2057.9|2064.1|2058.1|2062.6|2056.6|7
1652450820000|2022-05-13 14:07:00|2064.1|2058.1|2064.1|2058.1|2064.4|2058.4|2064.1|2058.1|3
1652450830000|2022-05-13 14:07:10|2064.4|2058.4|2064.1|2058.1|2064.4|2058.4|2064.1|2058.1|8
1652450840000|2022-05-13 14:07:20|2063.9|2057.9|2064.4|2058.4|2064.4|2058.4|2063.6|2057.6|5
1652450860000|2022-05-13 14:07:40|2063.9|2057.9|2063.9|2057.9|2064.1|2058.1|2063.9|2057.9|3
1652450870000|2022-05-13 14:07:50|2064.1|2058.1|2063.9|2057.9|2064.1|2058.1|2063.9|2057.9|6
1652450880000|2022-05-13 14:08:00|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|2063.9|2057.9|5
1652450890000|2022-05-13 14:08:10|2063.9|2057.9|2064.6|2058.6|2064.6|2058.6|2063.9|2057.9|6
1652450900000|2022-05-13 14:08:20|2065.1|2059.1|2066.1|2060.1|2066.1|2060.1|2065.1|2059.1|3
1652450910000|2022-05-13 14:08:30|2065.6|2059.6|2065.9|2059.9|2065.9|2059.9|2065.6|2059.6|2
1652450930000|2022-05-13 14:08:50|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|1
1652450940000|2022-05-13 14:09:00|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|1
1652450950000|2022-05-13 14:09:10|2066.4|2060.4|2066.1|2060.1|2066.4|2060.4|2066.1|2060.1|4
1652450960000|2022-05-13 14:09:20|2066.4|2060.4|2067.4|2061.4|2067.4|2061.4|2066.4|2060.4|3
1652450970000|2022-05-13 14:09:30|2067.1|2061.1|2068.1|2062.1|2068.1|2062.1|2067.1|2061.1|2
1652450980000|2022-05-13 14:09:40|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|1
1652450990000|2022-05-13 14:09:50|2068.9|2062.9|2069.9|2063.9|2069.9|2063.9|2068.9|2062.9|5
1652451000000|2022-05-13 14:10:00|2070.1|2064.1|2068.6|2062.6|2070.1|2064.1|2068.6|2062.6|3
1652451010000|2022-05-13 14:10:10|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|2068.1|2062.1|3
1652451030000|2022-05-13 14:10:30|2068.1|2062.1|2067.9|2061.9|2068.1|2062.1|2067.1|2061.1|5
1652451040000|2022-05-13 14:10:40|2068.1|2062.1|2067.9|2061.9|2068.1|2062.1|2067.9|2061.9|2
1652451050000|2022-05-13 14:10:50|2068.1|2062.1|2068.4|2062.4|2068.4|2062.4|2067.9|2061.9|4
1652451060000|2022-05-13 14:11:00|2068.1|2062.1|2068.1|2062.1|2068.4|2062.4|2068.1|2062.1|3
1652451070000|2022-05-13 14:11:10|2067.9|2061.9|2067.4|2061.4|2067.9|2061.9|2067.4|2061.4|2
1652451090000|2022-05-13 14:11:30|2067.1|2061.1|2066.6|2060.6|2067.1|2061.1|2066.6|2060.6|2
1652451100000|2022-05-13 14:11:40|2066.4|2060.4|2066.1|2060.1|2066.4|2060.4|2066.1|2060.1|2
1652451120000|2022-05-13 14:12:00|2065.9|2059.9|2065.6|2059.6|2065.9|2059.9|2065.6|2059.6|2
1652451130000|2022-05-13 14:12:10|2065.4|2059.4|2065.9|2059.9|2066.6|2060.6|2065.4|2059.4|4
1652451150000|2022-05-13 14:12:30|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|1
1652451160000|2022-05-13 14:12:40|2066.6|2060.6|2067.1|2061.1|2067.1|2061.1|2066.6|2060.6|2
1652451170000|2022-05-13 14:12:50|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|1
1652451180000|2022-05-13 14:13:00|2067.1|2061.1|2066.9|2060.9|2067.1|2061.1|2066.9|2060.9|2
1652451190000|2022-05-13 14:13:10|2066.6|2060.6|2066.1|2060.1|2066.9|2060.9|2066.1|2060.1|5
1652451200000|2022-05-13 14:13:20|2066.4|2060.4|2065.4|2059.4|2066.4|2060.4|2065.4|2059.4|5
1652451230000|2022-05-13 14:13:50|2065.6|2059.6|2065.9|2059.9|2065.9|2059.9|2065.6|2059.6|2
1652451240000|2022-05-13 14:14:00|2065.6|2059.6|2066.1|2060.1|2066.1|2060.1|2065.6|2059.6|5
1652451260000|2022-05-13 14:14:20|2065.9|2059.9|2067.1|2061.1|2067.1|2061.1|2065.9|2059.9|5
1652451270000|2022-05-13 14:14:30|2066.9|2060.9|2067.4|2061.4|2067.6|2061.6|2066.9|2060.9|4
1652451280000|2022-05-13 14:14:40|2067.6|2061.6|2067.9|2061.9|2067.9|2061.9|2067.4|2061.4|4
1652451290000|2022-05-13 14:14:50|2067.6|2061.6|2066.9|2060.9|2067.9|2061.9|2066.9|2060.9|9
1652451320000|2022-05-13 14:15:20|2066.4|2060.4|2066.1|2060.1|2066.4|2060.4|2066.1|2060.1|2
1652451330000|2022-05-13 14:15:30|2065.9|2059.9|2065.9|2059.9|2066.1|2060.1|2065.9|2059.9|3
1652451340000|2022-05-13 14:15:40|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|2065.9|2059.9|3
1652451350000|2022-05-13 14:15:50|2065.9|2059.9|2066.1|2060.1|2066.1|2060.1|2065.9|2059.9|2
1652451360000|2022-05-13 14:16:00|2065.9|2059.9|2065.6|2059.6|2065.9|2059.9|2065.6|2059.6|2
1652451380000|2022-05-13 14:16:20|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|1
1652451390000|2022-05-13 14:16:30|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1652451410000|2022-05-13 14:16:50|2065.4|2059.4|2065.6|2059.6|2065.6|2059.6|2065.4|2059.4|2
1652451420000|2022-05-13 14:17:00|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1652451480000|2022-05-13 14:18:00|2065.6|2059.6|2066.6|2060.6|2067.4|2061.4|2065.6|2059.6|5
1652451490000|2022-05-13 14:18:10|2066.4|2060.4|2066.6|2060.6|2066.6|2060.6|2066.1|2060.1|4
1652451500000|2022-05-13 14:18:20|2066.4|2060.4|2065.9|2059.9|2066.4|2060.4|2065.9|2059.9|3
1652451510000|2022-05-13 14:18:30|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1652451540000|2022-05-13 14:19:00|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1652451550000|2022-05-13 14:19:10|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|1
1652451570000|2022-05-13 14:19:30|2065.9|2059.9|2066.4|2060.4|2066.6|2060.6|2065.9|2059.9|3
1652451600000|2022-05-13 14:20:00|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|1
1652451630000|2022-05-13 14:20:30|2065.9|2059.9|2065.6|2059.6|2065.9|2059.9|2065.6|2059.6|2
1652451640000|2022-05-13 14:20:40|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|1
1652451650000|2022-05-13 14:20:50|2066.1|2060.1|2067.4|2061.4|2067.6|2061.6|2066.1|2060.1|10
1652451660000|2022-05-13 14:21:00|2067.1|2061.1|2067.4|2061.4|2067.4|2061.4|2067.1|2061.1|10
1652451670000|2022-05-13 14:21:10|2067.1|2061.1|2067.1|2061.1|2067.4|2061.4|2067.1|2061.1|5
1652451680000|2022-05-13 14:21:20|2067.4|2061.4|2067.1|2061.1|2067.4|2061.4|2067.1|2061.1|4
1652451690000|2022-05-13 14:21:30|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|1
1652451720000|2022-05-13 14:22:00|2068.1|2062.1|2068.6|2062.6|2068.6|2062.6|2068.1|2062.1|2
1652451730000|2022-05-13 14:22:10|2069.4|2063.4|2068.6|2062.6|2069.4|2063.4|2068.4|2062.4|9
1652451760000|2022-05-13 14:22:40|2068.4|2062.4|2068.1|2062.1|2068.4|2062.4|2067.4|2061.4|7
1652451770000|2022-05-13 14:22:50|2067.9|2061.9|2067.9|2061.9|2068.1|2062.1|2067.6|2061.6|5
1652451780000|2022-05-13 14:23:00|2067.6|2061.6|2067.1|2061.1|2067.6|2061.6|2066.9|2060.9|5
1652451790000|2022-05-13 14:23:10|2066.9|2060.9|2065.9|2059.9|2067.1|2061.1|2065.6|2059.6|7
1652451800000|2022-05-13 14:23:20|2066.9|2060.9|2067.4|2061.4|2067.6|2061.6|2066.9|2060.9|3
1652451810000|2022-05-13 14:23:30|2067.1|2061.1|2068.1|2062.1|2068.1|2062.1|2066.9|2060.9|4
1652451820000|2022-05-13 14:23:40|2069.1|2063.1|2069.4|2063.4|2069.4|2063.4|2069.1|2063.1|2
1652451830000|2022-05-13 14:23:50|2069|2063|2068.6|2062.6|2069.5|2063.5|2068.6|2062.6|5
1652451840000|2022-05-13 14:24:00|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2067.9|2061.9|6
1652451850000|2022-05-13 14:24:10|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|1
1652451860000|2022-05-13 14:24:20|2069.1|2063.1|2069.4|2063.4|2069.4|2063.4|2069.1|2063.1|2
1652451880000|2022-05-13 14:24:40|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|1
1652451890000|2022-05-13 14:24:50|2069.4|2063.4|2069.1|2063.1|2069.4|2063.4|2069.1|2063.1|2
1652451900000|2022-05-13 14:25:00|2068.9|2062.9|2068.1|2062.1|2068.9|2062.9|2068.1|2062.1|2
1652451910000|2022-05-13 14:25:10|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|2066.9|2060.9|9
1652451920000|2022-05-13 14:25:20|2068.6|2062.6|2069.8|2063.8|2070|2064|2068.6|2062.6|12
1652451930000|2022-05-13 14:25:30|2070|2064|2070.5|2064.5|2070.8|2064.8|2069.5|2063.5|7
1652451940000|2022-05-13 14:25:40|2070.6|2064.6|2071.8|2065.8|2071.8|2065.8|2070.6|2064.6|7
1652451950000|2022-05-13 14:25:50|2071.5|2065.5|2072|2066|2072|2066|2071.3|2065.3|3
1652451960000|2022-05-13 14:26:00|2071.8|2065.8|2071.5|2065.5|2071.8|2065.8|2071.5|2065.5|2
1652451970000|2022-05-13 14:26:10|2071|2065|2068.8|2062.8|2071|2065|2068.8|2062.8|4
1652451980000|2022-05-13 14:26:20|2068|2062|2068|2062|2068|2062|2068|2062|1
1652452000000|2022-05-13 14:26:40|2067.9|2061.9|2067.4|2061.4|2067.9|2061.9|2067.4|2061.4|2
1652452010000|2022-05-13 14:26:50|2067.1|2061.1|2066.9|2060.9|2067.1|2061.1|2066.9|2060.9|2
1652452020000|2022-05-13 14:27:00|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|1
1652452030000|2022-05-13 14:27:10|2066.9|2060.9|2066.4|2060.4|2066.9|2060.9|2066.4|2060.4|5
1652452050000|2022-05-13 14:27:30|2066.1|2060.1|2065.6|2059.6|2066.1|2060.1|2065.6|2059.6|3
1652452060000|2022-05-13 14:27:40|2065.4|2059.4|2066.9|2060.9|2067.1|2061.1|2065.4|2059.4|5
1652452080000|2022-05-13 14:28:00|2066.6|2060.6|2066.9|2060.9|2066.9|2060.9|2066.6|2060.6|2
1652452090000|2022-05-13 14:28:10|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|1
1652452110000|2022-05-13 14:28:30|2066.9|2060.9|2066.9|2060.9|2067.1|2061.1|2066.9|2060.9|3
1652452120000|2022-05-13 14:28:40|2067.1|2061.1|2067.4|2061.4|2067.4|2061.4|2067.1|2061.1|2
1652452130000|2022-05-13 14:28:50|2067.1|2061.1|2066.4|2060.4|2067.1|2061.1|2066.4|2060.4|4
1652452140000|2022-05-13 14:29:00|2066.1|2060.1|2065.9|2059.9|2066.1|2060.1|2065.9|2059.9|2
1652452150000|2022-05-13 14:29:10|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1652452170000|2022-05-13 14:29:30|2065.4|2059.4|2065.4|2059.4|2065.6|2059.6|2065.4|2059.4|3
1652452190000|2022-05-13 14:29:50|2065.6|2059.6|2066.6|2060.6|2066.6|2060.6|2065.6|2059.6|2
1652452220000|2022-05-13 14:30:20|2066.4|2060.4|2065.9|2059.9|2066.4|2060.4|2065.9|2059.9|4
1652452230000|2022-05-13 14:30:30|2066.1|2060.1|2065.4|2059.4|2066.1|2060.1|2065.4|2059.4|2
1652452240000|2022-05-13 14:30:40|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1652452250000|2022-05-13 14:30:50|2065.9|2059.9|2066.6|2060.6|2066.6|2060.6|2065.9|2059.9|2
1652452260000|2022-05-13 14:31:00|2066.4|2060.4|2065.9|2059.9|2066.4|2060.4|2065.9|2059.9|2
1652452270000|2022-05-13 14:31:10|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1652452280000|2022-05-13 14:31:20|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1652452310000|2022-05-13 14:31:50|2065.6|2059.6|2066.1|2060.1|2066.1|2060.1|2065.6|2059.6|7
1652452320000|2022-05-13 14:32:00|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|1
1652452330000|2022-05-13 14:32:10|2066.1|2060.1|2066.4|2060.4|2066.6|2060.6|2065.9|2059.9|5
1652452340000|2022-05-13 14:32:20|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|2066.6|2060.6|5
1652452370000|2022-05-13 14:32:50|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|1
1652452380000|2022-05-13 14:33:00|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|1
1652452390000|2022-05-13 14:33:10|2066.9|2060.9|2067.6|2061.6|2067.9|2061.9|2066.9|2060.9|4
1652452400000|2022-05-13 14:33:20|2067.4|2061.4|2067.6|2061.6|2067.6|2061.6|2067.4|2061.4|2
1652452410000|2022-05-13 14:33:30|2067.4|2061.4|2067.1|2061.1|2067.4|2061.4|2067.1|2061.1|2
1652452420000|2022-05-13 14:33:40|2066.9|2060.9|2066.6|2060.6|2066.9|2060.9|2066.4|2060.4|4
1652452430000|2022-05-13 14:33:50|2066.4|2060.4|2066.6|2060.6|2066.6|2060.6|2066.4|2060.4|2
1652452440000|2022-05-13 14:34:00|2066.4|2060.4|2066.9|2060.9|2066.9|2060.9|2066.4|2060.4|7
1652452450000|2022-05-13 14:34:10|2066.6|2060.6|2066.4|2060.4|2066.6|2060.6|2066.4|2060.4|2
1652452460000|2022-05-13 14:34:20|2066.1|2060.1|2066.6|2060.6|2066.6|2060.6|2066.1|2060.1|2
1652452480000|2022-05-13 14:34:40|2066.4|2060.4|2066.9|2060.9|2066.9|2060.9|2066.4|2060.4|2
1652452490000|2022-05-13 14:34:50|2066.6|2060.6|2066.9|2060.9|2066.9|2060.9|2066.6|2060.6|2
1652452500000|2022-05-13 14:35:00|2067.1|2061.1|2067.4|2061.4|2067.6|2061.6|2067.1|2061.1|5
1652452510000|2022-05-13 14:35:10|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|1
1652452520000|2022-05-13 14:35:20|2066.9|2060.9|2066.4|2060.4|2066.9|2060.9|2066.4|2060.4|4
1652452530000|2022-05-13 14:35:30|2066.6|2060.6|2066.1|2060.1|2066.6|2060.6|2066.1|2060.1|7
1652452540000|2022-05-13 14:35:40|2065.9|2059.9|2066.1|2060.1|2066.1|2060.1|2065.9|2059.9|4
1652452560000|2022-05-13 14:36:00|2067.1|2061.1|2067.4|2061.4|2067.6|2061.6|2066.9|2060.9|9
1652452570000|2022-05-13 14:36:10|2067.6|2061.6|2067.4|2061.4|2067.6|2061.6|2067.4|2061.4|4
1652452580000|2022-05-13 14:36:20|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|1
1652452590000|2022-05-13 14:36:30|2066.9|2060.9|2067.1|2061.1|2067.1|2061.1|2066.9|2060.9|2
1652452610000|2022-05-13 14:36:50|2066.9|2060.9|2066.6|2060.6|2066.9|2060.9|2066.6|2060.6|2
1652452620000|2022-05-13 14:37:00|2066.4|2060.4|2066.1|2060.1|2066.6|2060.6|2065.9|2059.9|5
1652452630000|2022-05-13 14:37:10|2066.9|2060.9|2067.1|2061.1|2067.1|2061.1|2066.9|2060.9|2
1652452650000|2022-05-13 14:37:30|2067.4|2061.4|2067.1|2061.1|2067.4|2061.4|2067.1|2061.1|2
1652452660000|2022-05-13 14:37:40|2066.9|2060.9|2066.1|2060.1|2066.9|2060.9|2065.9|2059.9|9
1652452670000|2022-05-13 14:37:50|2066.4|2060.4|2066.1|2060.1|2066.4|2060.4|2065.9|2059.9|24
1652452680000|2022-05-13 14:38:00|2065.9|2059.9|2065.9|2059.9|2066.1|2060.1|2065.9|2059.9|5
1652452690000|2022-05-13 14:38:10|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|2065.9|2059.9|3
1652452700000|2022-05-13 14:38:20|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|1
1652452710000|2022-05-13 14:38:30|2065.6|2059.6|2065.9|2059.9|2065.9|2059.9|2065.6|2059.6|2
1652452720000|2022-05-13 14:38:40|2065.6|2059.6|2064.6|2058.6|2065.6|2059.6|2064.4|2058.4|4
1652452730000|2022-05-13 14:38:50|2064.9|2058.9|2065.1|2059.1|2065.4|2059.4|2064.9|2058.9|6
1652452740000|2022-05-13 14:39:00|2064.9|2058.9|2064.6|2058.6|2065.1|2059.1|2064.6|2058.6|8
1652452750000|2022-05-13 14:39:10|2064.9|2058.9|2064.4|2058.4|2065.1|2059.1|2064.4|2058.4|4
1652452760000|2022-05-13 14:39:20|2064.1|2058.1|2063|2057|2064.1|2058.1|2062.3|2056.3|5
1652452780000|2022-05-13 14:39:40|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|1
1652452790000|2022-05-13 14:39:50|2063.1|2057.1|2062.4|2056.4|2063.1|2057.1|2062.4|2056.4|3
1652452800000|2022-05-13 14:40:00|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|1
1652452810000|2022-05-13 14:40:10|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|2061.6|2055.6|3
1652452820000|2022-05-13 14:40:20|2061.6|2055.6|2062.4|2056.4|2062.6|2056.6|2060.9|2054.9|6
1652452830000|2022-05-13 14:40:30|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|2063.8|2057.8|3
1652452840000|2022-05-13 14:40:40|2064.8|2058.8|2064.8|2058.8|2064.8|2058.8|2064.8|2058.8|1
1652452860000|2022-05-13 14:41:00|2064.9|2058.9|2065.4|2059.4|2065.4|2059.4|2064.9|2058.9|3
1652452870000|2022-05-13 14:41:10|2065.6|2059.6|2064.6|2058.6|2065.6|2059.6|2064.6|2058.6|5
1652452890000|2022-05-13 14:41:30|2064.4|2058.4|2064.4|2058.4|2064.4|2058.4|2064.4|2058.4|1
1652452900000|2022-05-13 14:41:40|2064.1|2058.1|2064.4|2058.4|2064.4|2058.4|2064.1|2058.1|2
1652452920000|2022-05-13 14:42:00|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|1
1652452930000|2022-05-13 14:42:10|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|2063.6|2057.6|3
1652452950000|2022-05-13 14:42:30|2063.6|2057.6|2063.6|2057.6|2063.6|2057.6|2063.6|2057.6|1
1652452960000|2022-05-13 14:42:40|2064.1|2058.1|2064.9|2058.9|2065.1|2059.1|2064.1|2058.1|4
1652452980000|2022-05-13 14:43:00|2065.1|2059.1|2065.6|2059.6|2065.9|2059.9|2065.1|2059.1|7
1652453010000|2022-05-13 14:43:30|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1652453030000|2022-05-13 14:43:50|2065.6|2059.6|2066.4|2060.4|2066.6|2060.6|2065.6|2059.6|5
1652453040000|2022-05-13 14:44:00|2066.6|2060.6|2066.6|2060.6|2066.9|2060.9|2066.6|2060.6|5
1652453050000|2022-05-13 14:44:10|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|1
1652453060000|2022-05-13 14:44:20|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|1
1652453070000|2022-05-13 14:44:30|2066.4|2060.4|2066.6|2060.6|2066.6|2060.6|2066.4|2060.4|2
1652453080000|2022-05-13 14:44:40|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|2066.1|2060.1|3
1652453090000|2022-05-13 14:44:50|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|1
1652453120000|2022-05-13 14:45:20|2065.9|2059.9|2066.1|2060.1|2066.1|2060.1|2065.9|2059.9|2
1652453130000|2022-05-13 14:45:30|2065.9|2059.9|2066.1|2060.1|2066.1|2060.1|2065.9|2059.9|8
1652453190000|2022-05-13 14:46:30|2064.1|2058.1|2063.9|2057.9|2064.1|2058.1|2063.9|2057.9|2
1652453270000|2022-05-13 14:47:50|2063.6|2057.6|2063.6|2057.6|2063.6|2057.6|2063.6|2057.6|1
1652453360000|2022-05-13 14:49:20|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|2063.9|2057.9|3
1652453370000|2022-05-13 14:49:30|2063.9|2057.9|2064.1|2058.1|2064.1|2058.1|2063.9|2057.9|2
1652453390000|2022-05-13 14:49:50|2063.9|2057.9|2064.1|2058.1|2064.1|2058.1|2063.9|2057.9|2
1652453410000|2022-05-13 14:50:10|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|1
1652453430000|2022-05-13 14:50:30|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|1
1652453440000|2022-05-13 14:50:40|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|1
1652453490000|2022-05-13 14:51:30|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|1
1652453520000|2022-05-13 14:52:00|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|1
1652453530000|2022-05-13 14:52:10|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|1
1652453540000|2022-05-13 14:52:20|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|1
1652453560000|2022-05-13 14:52:40|2065.4|2059.4|2066.9|2060.9|2067.4|2061.4|2065.4|2059.4|7
1652453570000|2022-05-13 14:52:50|2066.6|2060.6|2066.9|2060.9|2066.9|2060.9|2066.4|2060.4|4
1652453580000|2022-05-13 14:53:00|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|2066.4|2060.4|3
1652453590000|2022-05-13 14:53:10|2066.9|2060.9|2067.4|2061.4|2067.4|2061.4|2066.9|2060.9|4
1652453600000|2022-05-13 14:53:20|2067.1|2061.1|2067.4|2061.4|2067.4|2061.4|2066.9|2060.9|3
1652453610000|2022-05-13 14:53:30|2067.1|2061.1|2066.9|2060.9|2067.1|2061.1|2066.9|2060.9|4
1652453620000|2022-05-13 14:53:40|2066.6|2060.6|2066.9|2060.9|2066.9|2060.9|2066.6|2060.6|2
1652453630000|2022-05-13 14:53:50|2066.6|2060.6|2066.6|2060.6|2066.9|2060.9|2066.6|2060.6|5
1652453650000|2022-05-13 14:54:10|2066.9|2060.9|2067.9|2061.9|2068.1|2062.1|2066.9|2060.9|7
1652453660000|2022-05-13 14:54:20|2067.4|2061.4|2067.1|2061.1|2067.6|2061.6|2066.9|2060.9|6
1652453670000|2022-05-13 14:54:30|2067.6|2061.6|2067.6|2061.6|2067.6|2061.6|2067.6|2061.6|1
1652453690000|2022-05-13 14:54:50|2067.9|2061.9|2067.9|2061.9|2067.9|2061.9|2067.9|2061.9|1
1652453700000|2022-05-13 14:55:00|2067.6|2061.6|2068.9|2062.9|2068.9|2062.9|2067.6|2061.6|5
1652453710000|2022-05-13 14:55:10|2068.6|2062.6|2068.9|2062.9|2068.9|2062.9|2068.6|2062.6|2
1652453720000|2022-05-13 14:55:20|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|1
1652453740000|2022-05-13 14:55:40|2067.4|2061.4|2067.1|2061.1|2067.4|2061.4|2067.1|2061.1|2
1652453760000|2022-05-13 14:56:00|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|2066.6|2060.6|3
1652453820000|2022-05-13 14:57:00|2067.4|2061.4|2067.9|2061.9|2067.9|2061.9|2067.4|2061.4|2
1652453840000|2022-05-13 14:57:20|2067.6|2061.6|2067.4|2061.4|2067.6|2061.6|2067.4|2061.4|2
1652453850000|2022-05-13 14:57:30|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|1
1652453870000|2022-05-13 14:57:50|2066.9|2060.9|2067.1|2061.1|2067.1|2061.1|2066.9|2060.9|2
1652453880000|2022-05-13 14:58:00|2067.4|2061.4|2067.6|2061.6|2067.6|2061.6|2067.4|2061.4|2
1652453890000|2022-05-13 14:58:10|2067.4|2061.4|2067.1|2061.1|2067.4|2061.4|2067.1|2061.1|2
1652453950000|2022-05-13 14:59:10|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|1
1652453960000|2022-05-13 14:59:20|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|1
1652453980000|2022-05-13 14:59:40|2066.9|2060.9|2067.1|2061.1|2067.1|2061.1|2066.9|2060.9|4
1652453990000|2022-05-13 14:59:50|2066.9|2060.9|2067.1|2061.1|2067.1|2061.1|2066.9|2060.9|2
1652454010000|2022-05-13 15:00:10|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|1
1652454030000|2022-05-13 15:00:30|2066.4|2060.4|2066.6|2060.6|2066.6|2060.6|2066.4|2060.4|2
1652454040000|2022-05-13 15:00:40|2066.1|2060.1|2066.4|2060.4|2066.4|2060.4|2066.1|2060.1|2
1652454050000|2022-05-13 15:00:50|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|1
1652454060000|2022-05-13 15:01:00|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|1
1652454070000|2022-05-13 15:01:10|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|1
1652454100000|2022-05-13 15:01:40|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|1
1652454110000|2022-05-13 15:01:50|2066.6|2060.6|2068.1|2062.1|2068.1|2062.1|2066.6|2060.6|3
1652454120000|2022-05-13 15:02:00|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|1
1652454140000|2022-05-13 15:02:20|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|1
1652454160000|2022-05-13 15:02:40|2068.4|2062.4|2068.1|2062.1|2068.4|2062.4|2067.9|2061.9|3
1652454190000|2022-05-13 15:03:10|2068.4|2062.4|2067.4|2061.4|2068.4|2062.4|2067.4|2061.4|3
1652454220000|2022-05-13 15:03:40|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|1
1652454230000|2022-05-13 15:03:50|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|2066.6|2060.6|3
1652454260000|2022-05-13 15:04:20|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|1
1652454290000|2022-05-13 15:04:50|2067.1|2061.1|2067.9|2061.9|2067.9|2061.9|2067.1|2061.1|2
1652454300000|2022-05-13 15:05:00|2067.6|2061.6|2067.9|2061.9|2067.9|2061.9|2067.6|2061.6|2
1652454330000|2022-05-13 15:05:30|2067.6|2061.6|2067.6|2061.6|2067.6|2061.6|2067.6|2061.6|1
1652454340000|2022-05-13 15:05:40|2067.4|2061.4|2067.1|2061.1|2067.4|2061.4|2067.1|2061.1|2
1652454350000|2022-05-13 15:05:50|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|1
1652454360000|2022-05-13 15:06:00|2067.1|2061.1|2066.9|2060.9|2067.1|2061.1|2066.9|2060.9|6
1652454370000|2022-05-13 15:06:10|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|1
1652454390000|2022-05-13 15:06:30|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|1
1652454400000|2022-05-13 15:06:40|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|1
1652454420000|2022-05-13 15:07:00|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|1
1652454430000|2022-05-13 15:07:10|2066.6|2060.6|2066.9|2060.9|2066.9|2060.9|2066.4|2060.4|3
1652454440000|2022-05-13 15:07:20|2066.6|2060.6|2066.1|2060.1|2066.6|2060.6|2066.1|2060.1|7
1652454450000|2022-05-13 15:07:30|2066.4|2060.4|2065.6|2059.6|2066.4|2060.4|2065.6|2059.6|2
1652454470000|2022-05-13 15:07:50|2065.9|2059.9|2066.4|2060.4|2066.4|2060.4|2065.9|2059.9|2
1652454480000|2022-05-13 15:08:00|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|1
1652454490000|2022-05-13 15:08:10|2066.4|2060.4|2066.6|2060.6|2066.6|2060.6|2066.4|2060.4|2
1652454500000|2022-05-13 15:08:20|2066.9|2060.9|2067.1|2061.1|2067.1|2061.1|2066.9|2060.9|2
1652454510000|2022-05-13 15:08:30|2066.9|2060.9|2066.9|2060.9|2067.1|2061.1|2066.9|2060.9|3
1652454520000|2022-05-13 15:08:40|2066.6|2060.6|2066.4|2060.4|2066.6|2060.6|2066.1|2060.1|4
1652454550000|2022-05-13 15:09:10|2065.6|2059.6|2065.9|2059.9|2065.9|2059.9|2064.1|2058.1|10
1652454570000|2022-05-13 15:09:30|2066.1|2060.1|2064.9|2058.9|2066.1|2060.1|2064.6|2058.6|6
1652454580000|2022-05-13 15:09:40|2064.6|2058.6|2064.3|2058.3|2064.6|2058.6|2063.5|2057.5|9
1652454590000|2022-05-13 15:09:50|2064|2058|2063.8|2057.8|2064|2058|2063.5|2057.5|4
1652454600000|2022-05-13 15:10:00|2063.5|2057.5|2063.6|2057.6|2063.6|2057.6|2063.5|2057.5|2
1652454610000|2022-05-13 15:10:10|2063.4|2057.4|2062.6|2056.6|2063.4|2057.4|2062|2056|8
1652454620000|2022-05-13 15:10:20|2063|2057|2063.4|2057.4|2063.4|2057.4|2062.9|2056.9|6
1652454630000|2022-05-13 15:10:30|2063.5|2057.5|2063.6|2057.6|2063.6|2057.6|2063.5|2057.5|2
1652454640000|2022-05-13 15:10:40|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|2063.1|2057.1|3
1652454660000|2022-05-13 15:11:00|2063.1|2057.1|2063.6|2057.6|2063.6|2057.6|2063.1|2057.1|5
1652454690000|2022-05-13 15:11:30|2063.4|2057.4|2062.6|2056.6|2063.6|2057.6|2062.6|2056.6|7
1652454700000|2022-05-13 15:11:40|2062.9|2056.9|2062.6|2056.6|2062.9|2056.9|2062.6|2056.6|4
1652454720000|2022-05-13 15:12:00|2062.4|2056.4|2062.9|2056.9|2062.9|2056.9|2061.9|2055.9|5
1652454730000|2022-05-13 15:12:10|2062.6|2056.6|2063.1|2057.1|2063.1|2057.1|2062.6|2056.6|3
1652454740000|2022-05-13 15:12:20|2062.9|2056.9|2062.9|2056.9|2063.1|2057.1|2062.6|2056.6|7
1652454750000|2022-05-13 15:12:30|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|1
1652454760000|2022-05-13 15:12:40|2062.9|2056.9|2063.4|2057.4|2063.4|2057.4|2062.9|2056.9|4
1652454770000|2022-05-13 15:12:50|2063.1|2057.1|2063.4|2057.4|2063.4|2057.4|2063.1|2057.1|2
1652454780000|2022-05-13 15:13:00|2063.6|2057.6|2063.6|2057.6|2063.6|2057.6|2063.6|2057.6|1
1652454790000|2022-05-13 15:13:10|2063.4|2057.4|2063.4|2057.4|2063.6|2057.6|2063.4|2057.4|3
1652454800000|2022-05-13 15:13:20|2063.6|2057.6|2064.4|2058.4|2064.4|2058.4|2063.6|2057.6|2
1652454810000|2022-05-13 15:13:30|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|1
1652454820000|2022-05-13 15:13:40|2063.6|2057.6|2063.9|2057.9|2064.1|2058.1|2063.6|2057.6|6
1652454850000|2022-05-13 15:14:10|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|1
1652454860000|2022-05-13 15:14:20|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|1
1652454880000|2022-05-13 15:14:40|2064.1|2058.1|2063.9|2057.9|2064.1|2058.1|2063.9|2057.9|2
1652454900000|2022-05-13 15:15:00|2064.1|2058.1|2063.9|2057.9|2064.1|2058.1|2063.9|2057.9|2
1652454910000|2022-05-13 15:15:10|2065.1|2059.1|2065.9|2059.9|2065.9|2059.9|2065.1|2059.1|4
1652454920000|2022-05-13 15:15:20|2066.4|2060.4|2067.1|2061.1|2067.1|2061.1|2066.4|2060.4|3
1652454930000|2022-05-13 15:15:30|2067.4|2061.4|2067.6|2061.6|2067.9|2061.9|2067.1|2061.1|7
1652454940000|2022-05-13 15:15:40|2067.9|2061.9|2063.6|2057.6|2067.9|2061.9|2063.6|2057.6|6
1652454950000|2022-05-13 15:15:50|2063.4|2057.4|2063.6|2057.6|2063.6|2057.6|2063.4|2057.4|4
1652454960000|2022-05-13 15:16:00|2062.9|2056.9|2061.1|2055.1|2062.9|2056.9|2061.1|2055.1|5
1652454970000|2022-05-13 15:16:10|2062|2056|2063.1|2057.1|2063.1|2057.1|2062|2056|4
1652454980000|2022-05-13 15:16:20|2063.3|2057.3|2063.3|2057.3|2063.3|2057.3|2063.3|2057.3|1
1652454990000|2022-05-13 15:16:30|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|1
1652455000000|2022-05-13 15:16:40|2063.1|2057.1|2062.9|2056.9|2063.1|2057.1|2062.6|2056.6|4
1652455010000|2022-05-13 15:16:50|2062.6|2056.6|2062.9|2056.9|2062.9|2056.9|2062.6|2056.6|2
1652455020000|2022-05-13 15:17:00|2062.6|2056.6|2063.1|2057.1|2063.1|2057.1|2062.6|2056.6|7
1652455030000|2022-05-13 15:17:10|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|1
1652455040000|2022-05-13 15:17:20|2062.9|2056.9|2061.9|2055.9|2063.4|2057.4|2061.9|2055.9|4
1652455050000|2022-05-13 15:17:30|2062.1|2056.1|2060.9|2054.9|2062.1|2056.1|2060.9|2054.9|3
1652455060000|2022-05-13 15:17:40|2060.6|2054.6|2060.4|2054.4|2060.6|2054.6|2060.4|2054.4|2
1652455070000|2022-05-13 15:17:50|2060.1|2054.1|2060.1|2054.1|2060.1|2054.1|2060.1|2054.1|1
1652455080000|2022-05-13 15:18:00|2061.4|2055.4|2062.1|2056.1|2062.1|2056.1|2061.4|2055.4|3
1652455090000|2022-05-13 15:18:10|2061.9|2055.9|2062.1|2056.1|2062.1|2056.1|2061.9|2055.9|2
1652455110000|2022-05-13 15:18:30|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|1
1652455120000|2022-05-13 15:18:40|2061.6|2055.6|2060.6|2054.6|2061.6|2055.6|2060.4|2054.4|5
1652455130000|2022-05-13 15:18:50|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|1
1652455140000|2022-05-13 15:19:00|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|2060.4|2054.4|3
1652455150000|2022-05-13 15:19:10|2060.9|2054.9|2060.9|2054.9|2061.4|2055.4|2060.9|2054.9|4
1652455160000|2022-05-13 15:19:20|2060.4|2054.4|2059.9|2053.9|2060.4|2054.4|2058.9|2052.9|7
1652455180000|2022-05-13 15:19:40|2060.1|2054.1|2059.9|2053.9|2060.1|2054.1|2059.9|2053.9|4
1652455190000|2022-05-13 15:19:50|2060.1|2054.1|2059.9|2053.9|2060.1|2054.1|2058.9|2052.9|3
1652455200000|2022-05-13 15:20:00|2060.1|2054.1|2060.6|2054.6|2060.6|2054.6|2060.1|2054.1|3
1652455230000|2022-05-13 15:20:30|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|1
1652455240000|2022-05-13 15:20:40|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|1
1652455270000|2022-05-13 15:21:10|2060.9|2054.9|2061.1|2055.1|2061.1|2055.1|2060.9|2054.9|2
1652455280000|2022-05-13 15:21:20|2061.4|2055.4|2061.6|2055.6|2061.6|2055.6|2061.4|2055.4|4
1652455330000|2022-05-13 15:22:10|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|1
1652455340000|2022-05-13 15:22:20|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|1
1652455350000|2022-05-13 15:22:30|2061.9|2055.9|2061.9|2055.9|2062.4|2056.4|2061.6|2055.6|6
1652455360000|2022-05-13 15:22:40|2061.6|2055.6|2061.9|2055.9|2061.9|2055.9|2061.6|2055.6|2
1652455370000|2022-05-13 15:22:50|2062.1|2056.1|2061.9|2055.9|2062.1|2056.1|2061.9|2055.9|2
1652455420000|2022-05-13 15:23:40|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|1
1652455430000|2022-05-13 15:23:50|2061.4|2055.4|2061.9|2055.9|2061.9|2055.9|2061.4|2055.4|3
1652455460000|2022-05-13 15:24:20|2061.6|2055.6|2061.6|2055.6|2061.9|2055.9|2061.6|2055.6|3
1652455480000|2022-05-13 15:24:40|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|1
1652455500000|2022-05-13 15:25:00|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|1
1652455520000|2022-05-13 15:25:20|2061.6|2055.6|2061.4|2055.4|2061.9|2055.9|2061.4|2055.4|3
1652455560000|2022-05-13 15:26:00|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|1
1652455570000|2022-05-13 15:26:10|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|1
1652455590000|2022-05-13 15:26:30|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|1
1652455620000|2022-05-13 15:27:00|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|1
1652455660000|2022-05-13 15:27:40|2061.1|2055.1|2060.9|2054.9|2061.1|2055.1|2060.9|2054.9|2
1652455670000|2022-05-13 15:27:50|2061.1|2055.1|2061.4|2055.4|2061.4|2055.4|2061.1|2055.1|2
1652455680000|2022-05-13 15:28:00|2061.6|2055.6|2061.9|2055.9|2061.9|2055.9|2061.6|2055.6|2
1652455700000|2022-05-13 15:28:20|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|1
1652455710000|2022-05-13 15:28:30|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|1
1652455730000|2022-05-13 15:28:50|2063.1|2057.1|2063.4|2057.4|2063.4|2057.4|2063.1|2057.1|2
1652455750000|2022-05-13 15:29:10|2063.1|2057.1|2063.4|2057.4|2063.4|2057.4|2063.1|2057.1|2
1652455770000|2022-05-13 15:29:30|2063.1|2057.1|2061.4|2055.4|2063.1|2057.1|2061.4|2055.4|2
1652455780000|2022-05-13 15:29:40|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|2060.9|2054.9|3
1652455790000|2022-05-13 15:29:50|2060.9|2054.9|2060.9|2054.9|2061.6|2055.6|2060.9|2054.9|6
1652455800000|2022-05-13 15:30:00|2061.1|2055.1|2062.9|2056.9|2063.1|2057.1|2061.1|2055.1|6
1652455810000|2022-05-13 15:30:10|2062.6|2056.6|2062.4|2056.4|2062.6|2056.6|2062.4|2056.4|2
1652455830000|2022-05-13 15:30:30|2063.1|2057.1|2062.6|2056.6|2063.6|2057.6|2062.6|2056.6|4
1652455840000|2022-05-13 15:30:40|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|1
1652455850000|2022-05-13 15:30:50|2062.6|2056.6|2062.9|2056.9|2063.1|2057.1|2062.6|2056.6|3
1652455870000|2022-05-13 15:31:10|2063.4|2057.4|2063.6|2057.6|2063.6|2057.6|2063.4|2057.4|2
1652455890000|2022-05-13 15:31:30|2063.1|2057.1|2062.9|2056.9|2063.1|2057.1|2062.9|2056.9|2
1652455910000|2022-05-13 15:31:50|2063.1|2057.1|2063.1|2057.1|2063.1|2057.1|2063.1|2057.1|1
1652455920000|2022-05-13 15:32:00|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|1
1652455930000|2022-05-13 15:32:10|2062.6|2056.6|2062.9|2056.9|2062.9|2056.9|2062.6|2056.6|2
1652456010000|2022-05-13 15:33:30|2063.4|2057.4|2064.6|2058.6|2064.9|2058.9|2063.4|2057.4|4
1652456020000|2022-05-13 15:33:40|2064.9|2058.9|2064.6|2058.6|2064.9|2058.9|2064.6|2058.6|4
1652456040000|2022-05-13 15:34:00|2064.4|2058.4|2064.6|2058.6|2064.6|2058.6|2064.4|2058.4|2
1652456090000|2022-05-13 15:34:50|2064.9|2058.9|2064.6|2058.6|2064.9|2058.9|2064.6|2058.6|2
1652456100000|2022-05-13 15:35:00|2064.9|2058.9|2064.9|2058.9|2064.9|2058.9|2064.9|2058.9|1
1652456210000|2022-05-13 15:36:50|2065.1|2059.1|2064.6|2058.6|2065.1|2059.1|2064.6|2058.6|2
1652456220000|2022-05-13 15:37:00|2064.4|2058.4|2064.4|2058.4|2064.4|2058.4|2064.4|2058.4|1
1652456230000|2022-05-13 15:37:10|2064.6|2058.6|2064.6|2058.6|2065.1|2059.1|2064.4|2058.4|5
1652456240000|2022-05-13 15:37:20|2065.1|2059.1|2064.6|2058.6|2065.1|2059.1|2064.1|2058.1|5
1652456260000|2022-05-13 15:37:40|2064.9|2058.9|2065.1|2059.1|2065.1|2059.1|2064.9|2058.9|2
1652456270000|2022-05-13 15:37:50|2064.9|2058.9|2064.9|2058.9|2064.9|2058.9|2064.9|2058.9|1
1652456290000|2022-05-13 15:38:10|2064.6|2058.6|2064.6|2058.6|2064.9|2058.9|2064.6|2058.6|19
1652456310000|2022-05-13 15:38:30|2064.4|2058.4|2064.1|2058.1|2064.4|2058.4|2064.1|2058.1|2
1652456340000|2022-05-13 15:39:00|2063.9|2057.9|2064.1|2058.1|2064.1|2058.1|2063.9|2057.9|2
1652456350000|2022-05-13 15:39:10|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|1
1652456370000|2022-05-13 15:39:30|2065.6|2059.6|2065.1|2059.1|2065.6|2059.6|2065.1|2059.1|7
1652456380000|2022-05-13 15:39:40|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1652456400000|2022-05-13 15:40:00|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|1
1652456410000|2022-05-13 15:40:10|2065.4|2059.4|2065.1|2059.1|2065.4|2059.4|2065.1|2059.1|2
1652456420000|2022-05-13 15:40:20|2065.4|2059.4|2065.1|2059.1|2065.4|2059.4|2065.1|2059.1|2
1652456430000|2022-05-13 15:40:30|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1652456440000|2022-05-13 15:40:40|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|1
1652456450000|2022-05-13 15:40:50|2065.4|2059.4|2065.1|2059.1|2065.4|2059.4|2065.1|2059.1|2
1652456460000|2022-05-13 15:41:00|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1652456540000|2022-05-13 15:42:20|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|1
1652456620000|2022-05-13 15:43:40|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1652456640000|2022-05-13 15:44:00|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|1
1652456650000|2022-05-13 15:44:10|2066.1|2060.1|2066.1|2060.1|2066.4|2060.4|2066.1|2060.1|5
1652456660000|2022-05-13 15:44:20|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|1
1652456670000|2022-05-13 15:44:30|2066.6|2060.6|2066.9|2060.9|2066.9|2060.9|2066.4|2060.4|4
1652456680000|2022-05-13 15:44:40|2066.6|2060.6|2066.4|2060.4|2066.6|2060.6|2066.4|2060.4|2
1652456690000|2022-05-13 15:44:50|2066.6|2060.6|2067.1|2061.1|2067.1|2061.1|2066.6|2060.6|3
1652456700000|2022-05-13 15:45:00|2067.4|2061.4|2067.1|2061.1|2067.4|2061.4|2067.1|2061.1|2
1652456710000|2022-05-13 15:45:10|2067.4|2061.4|2067.6|2061.6|2067.6|2061.6|2067.4|2061.4|2
1652456720000|2022-05-13 15:45:20|2068.4|2062.4|2068.1|2062.1|2068.6|2062.6|2068.1|2062.1|3
1652456730000|2022-05-13 15:45:30|2068.4|2062.4|2068.1|2062.1|2068.6|2062.6|2068.1|2062.1|6
1652456740000|2022-05-13 15:45:40|2068.4|2062.4|2068.1|2062.1|2068.4|2062.4|2068.1|2062.1|2
1652456750000|2022-05-13 15:45:50|2068.4|2062.4|2068.9|2062.9|2068.9|2062.9|2068.1|2062.1|4
1652456760000|2022-05-13 15:46:00|2068.6|2062.6|2069.1|2063.1|2069.1|2063.1|2068.4|2062.4|7
1652456780000|2022-05-13 15:46:20|2069.9|2063.9|2069.4|2063.4|2070.6|2064.6|2069.4|2063.4|7
1652456790000|2022-05-13 15:46:30|2069.6|2063.6|2070.6|2064.6|2070.6|2064.6|2069.6|2063.6|3
1652456800000|2022-05-13 15:46:40|2070.4|2064.4|2070.6|2064.6|2070.6|2064.6|2070.4|2064.4|2
1652456810000|2022-05-13 15:46:50|2070.1|2064.1|2070.1|2064.1|2071.1|2065.1|2070.1|2064.1|5
1652456820000|2022-05-13 15:47:00|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|1
1652456840000|2022-05-13 15:47:20|2071.1|2065.1|2069.9|2063.9|2071.1|2065.1|2069.9|2063.9|5
1652456850000|2022-05-13 15:47:30|2070.4|2064.4|2070.9|2064.9|2071.1|2065.1|2070.4|2064.4|4
1652456860000|2022-05-13 15:47:40|2071.1|2065.1|2070.4|2064.4|2071.1|2065.1|2070.4|2064.4|4
1652456870000|2022-05-13 15:47:50|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|1
1652456880000|2022-05-13 15:48:00|2070.4|2064.4|2070.1|2064.1|2070.4|2064.4|2070.1|2064.1|6
1652456890000|2022-05-13 15:48:10|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|2070.1|2064.1|7
1652456900000|2022-05-13 15:48:20|2070.1|2064.1|2070.1|2064.1|2070.4|2064.4|2070.1|2064.1|3
1652456910000|2022-05-13 15:48:30|2070.4|2064.4|2069.9|2063.9|2070.4|2064.4|2069.9|2063.9|3
1652456930000|2022-05-13 15:48:50|2070.1|2064.1|2069.9|2063.9|2070.1|2064.1|2069.9|2063.9|2
1652456940000|2022-05-13 15:49:00|2070.1|2064.1|2069.9|2063.9|2070.1|2064.1|2069.9|2063.9|2
1652456950000|2022-05-13 15:49:10|2070.1|2064.1|2070.4|2064.4|2070.4|2064.4|2070.1|2064.1|2
1652456970000|2022-05-13 15:49:30|2070.1|2064.1|2069.9|2063.9|2070.1|2064.1|2069.9|2063.9|2
1652456980000|2022-05-13 15:49:40|2069.6|2063.6|2069.9|2063.9|2069.9|2063.9|2069.6|2063.6|2
1652456990000|2022-05-13 15:49:50|2069.6|2063.6|2069.9|2063.9|2069.9|2063.9|2069.6|2063.6|6
1652457000000|2022-05-13 15:50:00|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|1
1652457010000|2022-05-13 15:50:10|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|1
1652457030000|2022-05-13 15:50:30|2069.6|2063.6|2069.9|2063.9|2069.9|2063.9|2069.6|2063.6|2
1652457070000|2022-05-13 15:51:10|2070.1|2064.1|2069.9|2063.9|2070.1|2064.1|2069.9|2063.9|2
1652457100000|2022-05-13 15:51:40|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2069.9|2063.9|3
1652457140000|2022-05-13 15:52:20|2070.4|2064.4|2070.6|2064.6|2070.6|2064.6|2070.4|2064.4|4
1652457200000|2022-05-13 15:53:20|2070.9|2064.9|2071.4|2065.4|2071.6|2065.6|2070.9|2064.9|4
1652457230000|2022-05-13 15:53:50|2071.1|2065.1|2071.6|2065.6|2071.6|2065.6|2071.1|2065.1|3
1652457240000|2022-05-13 15:54:00|2071.9|2065.9|2072.4|2066.4|2072.4|2066.4|2071.9|2065.9|3
1652457250000|2022-05-13 15:54:10|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|1
1652457270000|2022-05-13 15:54:30|2071.9|2065.9|2072.1|2066.1|2072.1|2066.1|2071.9|2065.9|2
1652457300000|2022-05-13 15:55:00|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|1
1652457310000|2022-05-13 15:55:10|2071.6|2065.6|2070.6|2064.6|2071.6|2065.6|2070.6|2064.6|2
1652457320000|2022-05-13 15:55:20|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|1
1652457340000|2022-05-13 15:55:40|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|1
1652457350000|2022-05-13 15:55:50|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|1
1652457360000|2022-05-13 15:56:00|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|1
1652457370000|2022-05-13 15:56:10|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|1
1652457380000|2022-05-13 15:56:20|2071.4|2065.4|2071.6|2065.6|2071.9|2065.9|2071.4|2065.4|4
1652457390000|2022-05-13 15:56:30|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|2071.6|2065.6|3
1652457400000|2022-05-13 15:56:40|2071.6|2065.6|2071.4|2065.4|2071.9|2065.9|2071.4|2065.4|4
1652457410000|2022-05-13 15:56:50|2070.9|2064.9|2070.4|2064.4|2070.9|2064.9|2070.4|2064.4|3
1652457420000|2022-05-13 15:57:00|2070.1|2064.1|2070.4|2064.4|2070.4|2064.4|2070.1|2064.1|2
1652457440000|2022-05-13 15:57:20|2070.6|2064.6|2070.4|2064.4|2070.6|2064.6|2070.4|2064.4|8
1652457450000|2022-05-13 15:57:30|2070.6|2064.6|2069.9|2063.9|2070.9|2064.9|2069.9|2063.9|11
1652457460000|2022-05-13 15:57:40|2069.6|2063.6|2070.1|2064.1|2070.1|2064.1|2069.6|2063.6|2
1652457480000|2022-05-13 15:58:00|2070.4|2064.4|2070.1|2064.1|2070.6|2064.6|2070.1|2064.1|6
1652457490000|2022-05-13 15:58:10|2070.4|2064.4|2069.6|2063.6|2070.4|2064.4|2069.6|2063.6|3
1652457500000|2022-05-13 15:58:20|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|1
1652457520000|2022-05-13 15:58:40|2070.1|2064.1|2070.6|2064.6|2070.6|2064.6|2070.1|2064.1|2
1652457540000|2022-05-13 15:59:00|2070.4|2064.4|2070.1|2064.1|2070.4|2064.4|2069.9|2063.9|9
1652457550000|2022-05-13 15:59:10|2070.4|2064.4|2070.1|2064.1|2070.4|2064.4|2069.9|2063.9|4
1652457560000|2022-05-13 15:59:20|2070.4|2064.4|2070.1|2064.1|2070.4|2064.4|2070.1|2064.1|4
1652457570000|2022-05-13 15:59:30|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|1
1652457580000|2022-05-13 15:59:40|2070.1|2064.1|2070.1|2064.1|2070.4|2064.4|2070.1|2064.1|3
1652457590000|2022-05-13 15:59:50|2069.9|2063.9|2070.1|2064.1|2070.4|2064.4|2069.9|2063.9|6
1652457610000|2022-05-13 16:00:10|2070.4|2064.4|2070.1|2064.1|2070.4|2064.4|2070.1|2064.1|2
1652457620000|2022-05-13 16:00:20|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|2070.1|2064.1|5
1652457640000|2022-05-13 16:00:40|2070.1|2064.1|2070.1|2064.1|2070.4|2064.4|2070.1|2064.1|7
1652457660000|2022-05-13 16:01:00|2070.4|2064.4|2070.1|2064.1|2070.4|2064.4|2069.9|2063.9|5
1652457720000|2022-05-13 16:02:00|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|2070.1|2064.1|3
1652457730000|2022-05-13 16:02:10|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|1
1652457770000|2022-05-13 16:02:50|2070.1|2064.1|2069.9|2063.9|2070.1|2064.1|2069.9|2063.9|2
1652457820000|2022-05-13 16:03:40|2069.6|2063.6|2069.6|2063.6|2069.9|2063.9|2069.6|2063.6|3
1652457850000|2022-05-13 16:04:10|2069.9|2063.9|2069.6|2063.6|2069.9|2063.9|2069.6|2063.6|2
1652457860000|2022-05-13 16:04:20|2069.9|2063.9|2069.6|2063.6|2069.9|2063.9|2069.6|2063.6|2
1652457870000|2022-05-13 16:04:30|2069.9|2063.9|2069.6|2063.6|2069.9|2063.9|2069.6|2063.6|4
1652457910000|2022-05-13 16:05:10|2069.4|2063.4|2069.6|2063.6|2069.6|2063.6|2069.4|2063.4|6
1652457920000|2022-05-13 16:05:20|2069.4|2063.4|2069.6|2063.6|2069.6|2063.6|2069.4|2063.4|6
1652457930000|2022-05-13 16:05:30|2069.4|2063.4|2069.4|2063.4|2069.6|2063.6|2069.4|2063.4|7
1652457940000|2022-05-13 16:05:40|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|1
1652458000000|2022-05-13 16:06:40|2069.9|2063.9|2069.6|2063.6|2069.9|2063.9|2069.6|2063.6|2
1652458010000|2022-05-13 16:06:50|2069.9|2063.9|2069.6|2063.6|2069.9|2063.9|2069.6|2063.6|2
1652458020000|2022-05-13 16:07:00|2069.9|2063.9|2069.6|2063.6|2069.9|2063.9|2069.6|2063.6|4
1652458050000|2022-05-13 16:07:30|2069.9|2063.9|2069.6|2063.6|2069.9|2063.9|2069.6|2063.6|2
1652458060000|2022-05-13 16:07:40|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|1
1652458090000|2022-05-13 16:08:10|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|1
1652458120000|2022-05-13 16:08:40|2069.9|2063.9|2069.6|2063.6|2069.9|2063.9|2069.6|2063.6|2
1652458130000|2022-05-13 16:08:50|2069.9|2063.9|2069.6|2063.6|2069.9|2063.9|2069.6|2063.6|2
1652458150000|2022-05-13 16:09:10|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.6|2063.6|3
1652458200000|2022-05-13 16:10:00|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|1
1652458290000|2022-05-13 16:11:30|2070.9|2064.9|2070.4|2064.4|2070.9|2064.9|2070.4|2064.4|5
1652458310000|2022-05-13 16:11:50|2071.4|2065.4|2070.9|2064.9|2071.4|2065.4|2070.6|2064.6|3
1652458350000|2022-05-13 16:12:30|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|1
1652458360000|2022-05-13 16:12:40|2069.9|2063.9|2070.1|2064.1|2070.1|2064.1|2069.9|2063.9|4
1652458370000|2022-05-13 16:12:50|2069.9|2063.9|2069.9|2063.9|2070.1|2064.1|2069.9|2063.9|5
1652458380000|2022-05-13 16:13:00|2070.1|2064.1|2069.9|2063.9|2070.1|2064.1|2069.9|2063.9|2
1652458390000|2022-05-13 16:13:10|2070.1|2064.1|2069.9|2063.9|2070.1|2064.1|2069.9|2063.9|6
1652458400000|2022-05-13 16:13:20|2070.1|2064.1|2069.9|2063.9|2070.1|2064.1|2069.9|2063.9|4
1652458410000|2022-05-13 16:13:30|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2069.9|2063.9|5
1652458420000|2022-05-13 16:13:40|2069.9|2063.9|2070.1|2064.1|2070.1|2064.1|2069.9|2063.9|2
1652458470000|2022-05-13 16:14:30|2069.9|2063.9|2070.1|2064.1|2070.1|2064.1|2069.9|2063.9|6
1652458480000|2022-05-13 16:14:40|2069.9|2063.9|2070.4|2064.4|2070.6|2064.6|2069.9|2063.9|5
1652458490000|2022-05-13 16:14:50|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|2070.4|2064.4|7
1652458500000|2022-05-13 16:15:00|2070.9|2064.9|2071.1|2065.1|2071.1|2065.1|2070.6|2064.6|7
1652458510000|2022-05-13 16:15:10|2071.4|2065.4|2071.1|2065.1|2071.4|2065.4|2071.1|2065.1|2
1652458520000|2022-05-13 16:15:20|2071.4|2065.4|2071.1|2065.1|2071.4|2065.4|2071.1|2065.1|4
1652458540000|2022-05-13 16:15:40|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2071.1|2065.1|3
1652458580000|2022-05-13 16:16:20|2071.1|2065.1|2070.9|2064.9|2071.4|2065.4|2070.9|2064.9|8
1652458590000|2022-05-13 16:16:30|2071.1|2065.1|2070.9|2064.9|2071.1|2065.1|2070.9|2064.9|4
1652458600000|2022-05-13 16:16:40|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|2070.9|2064.9|3
1652458610000|2022-05-13 16:16:50|2070.9|2064.9|2071.1|2065.1|2071.1|2065.1|2070.9|2064.9|6
1652458620000|2022-05-13 16:17:00|2070.9|2064.9|2071.1|2065.1|2071.1|2065.1|2070.9|2064.9|2
1652458630000|2022-05-13 16:17:10|2070.9|2064.9|2071.1|2065.1|2071.1|2065.1|2070.9|2064.9|2
1652458640000|2022-05-13 16:17:20|2070.9|2064.9|2071.1|2065.1|2071.1|2065.1|2070.9|2064.9|2
1652458650000|2022-05-13 16:17:30|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|1
1652458660000|2022-05-13 16:17:40|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|2070.9|2064.9|5
1652458670000|2022-05-13 16:17:50|2070.9|2064.9|2070.9|2064.9|2071.1|2065.1|2070.9|2064.9|5
1652458680000|2022-05-13 16:18:00|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|2070.9|2064.9|9
1652458690000|2022-05-13 16:18:10|2070.9|2064.9|2070.9|2064.9|2071.1|2065.1|2070.9|2064.9|3
1652458710000|2022-05-13 16:18:30|2071.1|2065.1|2071.4|2065.4|2071.6|2065.6|2070.9|2064.9|6
1652458770000|2022-05-13 16:19:30|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|1
1652458780000|2022-05-13 16:19:40|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|1
1652458830000|2022-05-13 16:20:30|2071.1|2065.1|2070.9|2064.9|2071.1|2065.1|2070.9|2064.9|2
1652458870000|2022-05-13 16:21:10|2070.6|2064.6|2070.1|2064.1|2070.6|2064.6|2069.9|2063.9|3
1652458900000|2022-05-13 16:21:40|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|1
1652458920000|2022-05-13 16:22:00|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|1
1652458930000|2022-05-13 16:22:10|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|1
1652459100000|2022-05-13 16:25:00|2070.1|2064.1|2070.4|2064.4|2070.4|2064.4|2070.1|2064.1|2
1652459200000|2022-05-13 16:26:40|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|1
1652459210000|2022-05-13 16:26:50|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|1
1652459240000|2022-05-13 16:27:20|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|1
1652459280000|2022-05-13 16:28:00|2070.4|2064.4|2070.1|2064.1|2070.4|2064.4|2070.1|2064.1|4
1652459290000|2022-05-13 16:28:10|2070.4|2064.4|2070.1|2064.1|2070.4|2064.4|2070.1|2064.1|2
1652459320000|2022-05-13 16:28:40|2071.1|2065.1|2070.6|2064.6|2071.1|2065.1|2070.6|2064.6|3
1652459330000|2022-05-13 16:28:50|2070.9|2064.9|2070.6|2064.6|2070.9|2064.9|2070.6|2064.6|4
1652459340000|2022-05-13 16:29:00|2070.9|2064.9|2070.4|2064.4|2070.9|2064.9|2070.4|2064.4|3
1652459350000|2022-05-13 16:29:10|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|1
1652459370000|2022-05-13 16:29:30|2070.9|2064.9|2070.6|2064.6|2070.9|2064.9|2070.6|2064.6|2
1652459380000|2022-05-13 16:29:40|2070.9|2064.9|2071.1|2065.1|2071.1|2065.1|2070.6|2064.6|8
1652459390000|2022-05-13 16:29:50|2071.4|2065.4|2071.6|2065.6|2071.6|2065.6|2071.4|2065.4|2
1652459400000|2022-05-13 16:30:00|2071.4|2065.4|2071.6|2065.6|2071.6|2065.6|2071.1|2065.1|6
1652459410000|2022-05-13 16:30:10|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|1
1652459460000|2022-05-13 16:31:00|2072.1|2066.1|2072.4|2066.4|2072.6|2066.6|2072.1|2066.1|3
1652459500000|2022-05-13 16:31:40|2073.4|2067.4|2072.6|2066.6|2073.4|2067.4|2072.6|2066.6|2
1652459520000|2022-05-13 16:32:00|2072.4|2066.4|2072.6|2066.6|2072.6|2066.6|2072.4|2066.4|2
1652459530000|2022-05-13 16:32:10|2072.9|2066.9|2072.9|2066.9|2072.9|2066.9|2072.9|2066.9|1
1652459550000|2022-05-13 16:32:30|2072.6|2066.6|2072.9|2066.9|2072.9|2066.9|2072.6|2066.6|2
1652459600000|2022-05-13 16:33:20|2073.1|2067.1|2072.9|2066.9|2073.1|2067.1|2072.9|2066.9|4
1652459660000|2022-05-13 16:34:20|2073.1|2067.1|2072.9|2066.9|2073.1|2067.1|2072.9|2066.9|2
1652459670000|2022-05-13 16:34:30|2073.1|2067.1|2072.9|2066.9|2073.1|2067.1|2072.9|2066.9|4
1652459700000|2022-05-13 16:35:00|2073.1|2067.1|2072.9|2066.9|2073.1|2067.1|2072.9|2066.9|2
1652459720000|2022-05-13 16:35:20|2073.1|2067.1|2073.1|2067.1|2073.4|2067.4|2072.9|2066.9|6
1652459730000|2022-05-13 16:35:30|2073.4|2067.4|2073.1|2067.1|2073.4|2067.4|2073.1|2067.1|2
1652459740000|2022-05-13 16:35:40|2073.4|2067.4|2073.1|2067.1|2073.4|2067.4|2073.1|2067.1|2
1652459770000|2022-05-13 16:36:10|2073.4|2067.4|2073.1|2067.1|2073.4|2067.4|2073.1|2067.1|2
1652459790000|2022-05-13 16:36:30|2072.9|2066.9|2073.1|2067.1|2073.1|2067.1|2072.9|2066.9|2
1652459850000|2022-05-13 16:37:30|2072.9|2066.9|2073.1|2067.1|2073.1|2067.1|2072.9|2066.9|2
1652459920000|2022-05-13 16:38:40|2072.9|2066.9|2073.1|2067.1|2073.4|2067.4|2072.9|2066.9|4
1652459930000|2022-05-13 16:38:50|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|1
1652459950000|2022-05-13 16:39:10|2073.9|2067.9|2073.6|2067.6|2073.9|2067.9|2073.6|2067.6|2
1652459980000|2022-05-13 16:39:40|2074.1|2068.1|2074.1|2068.1|2075.9|2069.9|2073.4|2067.4|8
1652459990000|2022-05-13 16:39:50|2074.4|2068.4|2074.4|2068.4|2074.6|2068.6|2074.1|2068.1|4
1652460000000|2022-05-13 16:40:00|2074.6|2068.6|2074.4|2068.4|2074.6|2068.6|2074.1|2068.1|6
1652460010000|2022-05-13 16:40:10|2074.1|2068.1|2074.4|2068.4|2074.4|2068.4|2074.1|2068.1|4
1652460030000|2022-05-13 16:40:30|2074.6|2068.6|2074.1|2068.1|2074.6|2068.6|2074.1|2068.1|2
1652460040000|2022-05-13 16:40:40|2074.4|2068.4|2074.4|2068.4|2074.6|2068.6|2074.4|2068.4|3
1652460070000|2022-05-13 16:41:10|2074.1|2068.1|2074.1|2068.1|2074.4|2068.4|2074.1|2068.1|3
1652460130000|2022-05-13 16:42:10|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|1
1652460190000|2022-05-13 16:43:10|2074.1|2068.1|2074.1|2068.1|2074.4|2068.4|2074.1|2068.1|3
1652460220000|2022-05-13 16:43:40|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|1
1652460230000|2022-05-13 16:43:50|2074.6|2068.6|2074.4|2068.4|2074.6|2068.6|2074.1|2068.1|3
1652460240000|2022-05-13 16:44:00|2074.1|2068.1|2074.9|2068.9|2075.1|2069.1|2074.1|2068.1|4
1652460250000|2022-05-13 16:44:10|2075.1|2069.1|2074.9|2068.9|2075.1|2069.1|2074.9|2068.9|2
1652460260000|2022-05-13 16:44:20|2075.1|2069.1|2074.9|2068.9|2075.1|2069.1|2074.9|2068.9|2
1652460270000|2022-05-13 16:44:30|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|1
1652460300000|2022-05-13 16:45:00|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|1
1652460310000|2022-05-13 16:45:10|2073.6|2067.6|2073.4|2067.4|2073.6|2067.6|2073.4|2067.4|2
1652460420000|2022-05-13 16:47:00|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|1
1652460450000|2022-05-13 16:47:30|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|1
1652460460000|2022-05-13 16:47:40|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|1
1652460480000|2022-05-13 16:48:00|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|1
1652460570000|2022-05-13 16:49:30|2075.1|2069.1|2074.9|2068.9|2075.6|2069.6|2074.9|2068.9|10
1652460590000|2022-05-13 16:49:50|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|2074.9|2068.9|3
1652460600000|2022-05-13 16:50:00|2074.9|2068.9|2074.6|2068.6|2075.1|2069.1|2074.6|2068.6|4
1652460620000|2022-05-13 16:50:20|2074.9|2068.9|2074.4|2068.4|2074.9|2068.9|2074.4|2068.4|3
1652460660000|2022-05-13 16:51:00|2074.1|2068.1|2074.1|2068.1|2074.4|2068.4|2074.1|2068.1|3
1652460670000|2022-05-13 16:51:10|2074.4|2068.4|2074.4|2068.4|2074.9|2068.9|2074.4|2068.4|8
1652460700000|2022-05-13 16:51:40|2074.6|2068.6|2074.4|2068.4|2074.6|2068.6|2074.4|2068.4|4
1652460720000|2022-05-13 16:52:00|2074.1|2068.1|2074.4|2068.4|2074.9|2068.9|2074.1|2068.1|6
1652460730000|2022-05-13 16:52:10|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|1
1652460750000|2022-05-13 16:52:30|2073.9|2067.9|2074.1|2068.1|2074.1|2068.1|2073.9|2067.9|2
1652460770000|2022-05-13 16:52:50|2073.9|2067.9|2074.1|2068.1|2074.4|2068.4|2073.9|2067.9|4
1652460850000|2022-05-13 16:54:10|2073.9|2067.9|2074.1|2068.1|2074.4|2068.4|2073.9|2067.9|3
1652460900000|2022-05-13 16:55:00|2074.4|2068.4|2074.5|2068.5|2074.6|2068.6|2074.4|2068.4|3
1652460910000|2022-05-13 16:55:10|2074.3|2068.3|2074.5|2068.5|2074.6|2068.6|2074.3|2068.3|11
1652460920000|2022-05-13 16:55:20|2074.3|2068.3|2074.3|2068.3|2074.3|2068.3|2074.3|2068.3|1
1652460980000|2022-05-13 16:56:20|2074.5|2068.5|2074.3|2068.3|2074.5|2068.5|2074.3|2068.3|10
1652460990000|2022-05-13 16:56:30|2074.4|2068.4|2074.3|2068.3|2074.4|2068.4|2074.3|2068.3|4
1652461010000|2022-05-13 16:56:50|2074.4|2068.4|2074.3|2068.3|2074.4|2068.4|2074.3|2068.3|6
1652461020000|2022-05-13 16:57:00|2074.4|2068.4|2075.6|2069.6|2075.8|2069.8|2074.3|2068.3|7
1652461030000|2022-05-13 16:57:10|2075.9|2069.9|2075.8|2069.8|2075.9|2069.9|2075.8|2069.8|2
1652461080000|2022-05-13 16:58:00|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|1
1652461090000|2022-05-13 16:58:10|2075.8|2069.8|2075.8|2069.8|2075.8|2069.8|2075.8|2069.8|1
1652461110000|2022-05-13 16:58:30|2075.6|2069.6|2075.8|2069.8|2075.8|2069.8|2075.6|2069.6|2
1652461130000|2022-05-13 16:58:50|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|1
1652461140000|2022-05-13 16:59:00|2075.5|2069.5|2075.1|2069.1|2075.5|2069.5|2075.1|2069.1|4
1652461150000|2022-05-13 16:59:10|2074.6|2068.6|2076.5|2070.5|2076.5|2070.5|2074.6|2068.6|7
1652461160000|2022-05-13 16:59:20|2076.6|2070.6|2076.1|2070.1|2076.8|2070.8|2076.1|2070.1|3
1652659320000|2022-05-16 00:02:00|2088|2069.3|2088|2069.3|2088|2069.3|2088|2069.3|1
1652659380000|2022-05-16 00:03:00|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|1
1652659460000|2022-05-16 00:04:20|2078.5|2072.5|2078.5|2072.5|2078.5|2072.5|2078.5|2072.5|1
1652659840000|2022-05-16 00:10:40|2078.8|2072.8|2078.8|2072.8|2078.8|2072.8|2078.8|2072.8|1
1652659880000|2022-05-16 00:11:20|2079.3|2073.3|2079.3|2073.3|2079.3|2073.3|2079.3|2073.3|1
1652659890000|2022-05-16 00:11:30|2081|2075|2080.9|2074.9|2081|2075|2080.8|2074.8|5
1652659900000|2022-05-16 00:11:40|2081.3|2075.3|2081.6|2075.6|2081.6|2075.6|2081.3|2075.3|2
1652659910000|2022-05-16 00:11:50|2081.8|2075.8|2081.9|2075.9|2081.9|2075.9|2081.8|2075.8|4
1652659920000|2022-05-16 00:12:00|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|1
1652659950000|2022-05-16 00:12:30|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|1
1652659960000|2022-05-16 00:12:40|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|1
1652659970000|2022-05-16 00:12:50|2082|2076|2082|2076|2082|2076|2082|2076|1
1652659990000|2022-05-16 00:13:10|2082.3|2076.3|2082.9|2076.9|2082.9|2076.9|2082.3|2076.3|2
1652660010000|2022-05-16 00:13:30|2083.6|2077.6|2085.9|2079.9|2085.9|2079.9|2083.6|2077.6|7
1652660080000|2022-05-16 00:14:40|2086|2080|2086|2080|2086|2080|2086|2080|1
1652660090000|2022-05-16 00:14:50|2084.5|2078.5|2084.1|2078.1|2084.5|2078.5|2084.1|2078.1|2
1652660140000|2022-05-16 00:15:40|2084.3|2078.3|2084.3|2078.3|2084.3|2078.3|2084.3|2078.3|1
1652660290000|2022-05-16 00:18:10|2084.5|2078.5|2084.5|2078.5|2084.5|2078.5|2084.5|2078.5|1
1652660400000|2022-05-16 00:20:00|2084.8|2078.8|2086.3|2080.3|2086.3|2080.3|2084.8|2078.8|4
1652660630000|2022-05-16 00:23:50|2086.5|2080.5|2086.3|2080.3|2086.5|2080.5|2086.3|2080.3|2
1652660640000|2022-05-16 00:24:00|2086.5|2080.5|2086.3|2080.3|2086.5|2080.5|2086.3|2080.3|2
1652660670000|2022-05-16 00:24:30|2086.5|2080.5|2086.3|2080.3|2086.5|2080.5|2086.3|2080.3|2
1652660690000|2022-05-16 00:24:50|2086.5|2080.5|2086.3|2080.3|2086.5|2080.5|2086.3|2080.3|6
1652660720000|2022-05-16 00:25:20|2086.5|2080.5|2086.3|2080.3|2086.5|2080.5|2086.3|2080.3|2
1652660750000|2022-05-16 00:25:50|2086.5|2080.5|2086.5|2080.5|2086.5|2080.5|2086.3|2080.3|3
1652661120000|2022-05-16 00:32:00|2086.8|2080.8|2088|2082|2088|2082|2086.8|2080.8|3
1652661140000|2022-05-16 00:32:20|2088.3|2082.3|2089|2083|2089|2083|2088.3|2082.3|2
1652661230000|2022-05-16 00:33:50|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|1
1652661260000|2022-05-16 00:34:20|2089|2083|2089|2083|2089|2083|2089|2083|1
1652661270000|2022-05-16 00:34:30|2088|2082|2088.3|2082.3|2088.3|2082.3|2088|2082|2
1652661330000|2022-05-16 00:35:30|2089.3|2083.3|2089|2083|2089.3|2083.3|2089|2083|2
1652661410000|2022-05-16 00:36:50|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|1
1652661600000|2022-05-16 00:40:00|2088.3|2082.3|2087.4|2081.4|2088.3|2082.3|2086.8|2080.8|4
1652661640000|2022-05-16 00:40:40|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|1
1652661800000|2022-05-16 00:43:20|2087.5|2081.5|2089.3|2083.3|2089.5|2083.5|2087.5|2081.5|4
1652661810000|2022-05-16 00:43:30|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|1
1652661900000|2022-05-16 00:45:00|2089.8|2083.8|2091.9|2085.9|2091.9|2085.9|2089.8|2083.8|3
1652661920000|2022-05-16 00:45:20|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|1
1652662010000|2022-05-16 00:46:50|2091|2085|2090.3|2084.3|2091|2085|2090.3|2084.3|2
1652662050000|2022-05-16 00:47:30|2089.8|2083.8|2087.4|2081.4|2089.8|2083.8|2087.4|2081.4|4
1652662060000|2022-05-16 00:47:40|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|1
1652662150000|2022-05-16 00:49:10|2087.8|2081.8|2087.5|2081.5|2087.8|2081.8|2087.5|2081.5|2
1652662170000|2022-05-16 00:49:30|2087.3|2081.3|2087.5|2081.5|2087.8|2081.8|2087.3|2081.3|6
1652662180000|2022-05-16 00:49:40|2087.8|2081.8|2087.5|2081.5|2087.8|2081.8|2087.5|2081.5|6
1652662200000|2022-05-16 00:50:00|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|1
1652662290000|2022-05-16 00:51:30|2088|2082|2089|2083|2089.3|2083.3|2088|2082|4
1652662310000|2022-05-16 00:51:50|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|1
1652662380000|2022-05-16 00:53:00|2089.5|2083.5|2089.3|2083.3|2089.5|2083.5|2089.3|2083.3|2
1652662510000|2022-05-16 00:55:10|2089.5|2083.5|2089.3|2083.3|2089.5|2083.5|2089.3|2083.3|6
1652662520000|2022-05-16 00:55:20|2089.5|2083.5|2089.3|2083.3|2089.5|2083.5|2089.3|2083.3|2
1652662530000|2022-05-16 00:55:30|2089.5|2083.5|2089.3|2083.3|2089.5|2083.5|2089.3|2083.3|4
1652662540000|2022-05-16 00:55:40|2089.5|2083.5|2089.3|2083.3|2089.5|2083.5|2089.3|2083.3|2
1652662560000|2022-05-16 00:56:00|2089.5|2083.5|2089.3|2083.3|2089.5|2083.5|2089.3|2083.3|2
1652662580000|2022-05-16 00:56:20|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|1
1652662590000|2022-05-16 00:56:30|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|1
1652662800000|2022-05-16 01:00:00|2089.8|2083.8|2085.3|2079.3|2089.8|2083.8|2085|2079|13
1652662810000|2022-05-16 01:00:10|2085.5|2079.5|2084.5|2078.5|2085.5|2079.5|2084.3|2078.3|14
1652662820000|2022-05-16 01:00:20|2084.3|2078.3|2084.6|2078.6|2084.6|2078.6|2083.9|2077.9|4
1652662830000|2022-05-16 01:00:30|2084.4|2078.4|2084.3|2078.3|2084.4|2078.4|2084.3|2078.3|2
1652662840000|2022-05-16 01:00:40|2084.4|2078.4|2084.1|2078.1|2084.4|2078.4|2084.1|2078.1|2
1652662850000|2022-05-16 01:00:50|2084.4|2078.4|2084.9|2078.9|2084.9|2078.9|2084.4|2078.4|5
1652662860000|2022-05-16 01:01:00|2084.6|2078.6|2084.4|2078.4|2084.6|2078.6|2083.4|2077.4|9
1652662870000|2022-05-16 01:01:10|2084.6|2078.6|2084.4|2078.4|2084.9|2078.9|2084.4|2078.4|4
1652662880000|2022-05-16 01:01:20|2084.1|2078.1|2083.9|2077.9|2084.1|2078.1|2083.9|2077.9|2
1652662890000|2022-05-16 01:01:30|2084|2078|2083.3|2077.3|2084|2078|2083.3|2077.3|3
1652662900000|2022-05-16 01:01:40|2083.5|2077.5|2083.8|2077.8|2083.8|2077.8|2083.5|2077.5|2
1652662910000|2022-05-16 01:01:50|2083.5|2077.5|2083|2077|2083.5|2077.5|2083|2077|6
1652662920000|2022-05-16 01:02:00|2082.8|2076.8|2082.8|2076.8|2082.8|2076.8|2082.8|2076.8|1
1652662930000|2022-05-16 01:02:10|2082.5|2076.5|2081.8|2075.8|2082.8|2076.8|2081.8|2075.8|8
1652662940000|2022-05-16 01:02:20|2082.3|2076.3|2082.3|2076.3|2082.3|2076.3|2082.3|2076.3|1
1652662970000|2022-05-16 01:02:50|2081.8|2075.8|2081|2075|2081.8|2075.8|2080.5|2074.5|5
1652662980000|2022-05-16 01:03:00|2081.5|2075.5|2081.5|2075.5|2081.8|2075.8|2081.5|2075.5|7
1652663000000|2022-05-16 01:03:20|2081.8|2075.8|2081.5|2075.5|2081.8|2075.8|2081.5|2075.5|2
1652663010000|2022-05-16 01:03:30|2081|2075|2081.3|2075.3|2081.3|2075.3|2081|2075|2
1652663020000|2022-05-16 01:03:40|2081.5|2075.5|2081.8|2075.8|2082|2076|2081.5|2075.5|3
1652663040000|2022-05-16 01:04:00|2082|2076|2082.3|2076.3|2082.5|2076.5|2082|2076|7
1652663060000|2022-05-16 01:04:20|2082.5|2076.5|2083|2077|2083|2077|2082.5|2076.5|3
1652663070000|2022-05-16 01:04:30|2082.8|2076.8|2083.3|2077.3|2083.5|2077.5|2082.8|2076.8|7
1652663080000|2022-05-16 01:04:40|2083|2077|2083.3|2077.3|2083.3|2077.3|2083|2077|2
1652663090000|2022-05-16 01:04:50|2083.5|2077.5|2083.5|2077.5|2083.5|2077.5|2083.5|2077.5|1
1652663190000|2022-05-16 01:06:30|2083.3|2077.3|2083.5|2077.5|2083.5|2077.5|2083.3|2077.3|4
1652663200000|2022-05-16 01:06:40|2083.3|2077.3|2083|2077|2083.3|2077.3|2082.8|2076.8|3
1652663210000|2022-05-16 01:06:50|2082.8|2076.8|2082.8|2076.8|2082.8|2076.8|2082.8|2076.8|1
1652663260000|2022-05-16 01:07:40|2082.5|2076.5|2082.5|2076.5|2082.8|2076.8|2082.5|2076.5|3
1652663270000|2022-05-16 01:07:50|2082.8|2076.8|2083|2077|2083|2077|2082.8|2076.8|2
1652663320000|2022-05-16 01:08:40|2082.5|2076.5|2082.5|2076.5|2082.8|2076.8|2082.5|2076.5|3
1652663330000|2022-05-16 01:08:50|2082.8|2076.8|2082.5|2076.5|2082.8|2076.8|2082.5|2076.5|2
1652663350000|2022-05-16 01:09:10|2082.3|2076.3|2082|2076|2082.3|2076.3|2082|2076|2
1652663400000|2022-05-16 01:10:00|2082.3|2076.3|2082.5|2076.5|2082.5|2076.5|2082.3|2076.3|2
1652663470000|2022-05-16 01:11:10|2082.3|2076.3|2082.3|2076.3|2082.3|2076.3|2082|2076|3
1652663480000|2022-05-16 01:11:20|2081.8|2075.8|2081.3|2075.3|2081.8|2075.8|2081.3|2075.3|3
1652663560000|2022-05-16 01:12:40|2081.5|2075.5|2081.3|2075.3|2081.5|2075.5|2081.3|2075.3|2
1652663580000|2022-05-16 01:13:00|2081|2075|2081|2075|2081|2075|2081|2075|1
1652663590000|2022-05-16 01:13:10|2080.8|2074.8|2081|2075|2081|2075|2080.8|2074.8|4
1652663600000|2022-05-16 01:13:20|2080.5|2074.5|2080.8|2074.8|2080.8|2074.8|2080.5|2074.5|4
1652663610000|2022-05-16 01:13:30|2080.5|2074.5|2080.8|2074.8|2080.8|2074.8|2080.5|2074.5|4
1652663670000|2022-05-16 01:14:30|2081|2075|2080.8|2074.8|2081|2075|2080.8|2074.8|2
1652663700000|2022-05-16 01:15:00|2081|2075|2080.8|2074.8|2081|2075|2080.8|2074.8|2
1652663720000|2022-05-16 01:15:20|2080.5|2074.5|2080.8|2074.8|2080.8|2074.8|2080.5|2074.5|6
1652663730000|2022-05-16 01:15:30|2080.5|2074.5|2080.8|2074.8|2080.8|2074.8|2080.5|2074.5|8
1652663740000|2022-05-16 01:15:40|2080.5|2074.5|2080.8|2074.8|2080.8|2074.8|2080.5|2074.5|2
1652663750000|2022-05-16 01:15:50|2080.5|2074.5|2080.8|2074.8|2080.8|2074.8|2080.5|2074.5|2
1652663780000|2022-05-16 01:16:20|2080.5|2074.5|2080.3|2074.3|2080.5|2074.5|2080.3|2074.3|2
1652663840000|2022-05-16 01:17:20|2080|2074|2080|2074|2080|2074|2080|2074|1
1652663950000|2022-05-16 01:19:10|2080.3|2074.3|2080|2074|2080.3|2074.3|2080|2074|2
1652663960000|2022-05-16 01:19:20|2080.3|2074.3|2080.3|2074.3|2080.3|2074.3|2080.3|2074.3|1
1652663980000|2022-05-16 01:19:40|2080.5|2074.5|2080.8|2074.8|2080.8|2074.8|2080.5|2074.5|4
1652663990000|2022-05-16 01:19:50|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|1
1652664000000|2022-05-16 01:20:00|2080.3|2074.3|2080.5|2074.5|2080.5|2074.5|2080.3|2074.3|2
1652664010000|2022-05-16 01:20:10|2080.3|2074.3|2080.5|2074.5|2080.5|2074.5|2080.3|2074.3|2
1652664020000|2022-05-16 01:20:20|2080.3|2074.3|2080.3|2074.3|2080.5|2074.5|2080.3|2074.3|9
1652664040000|2022-05-16 01:20:40|2080|2074|2080.3|2074.3|2080.3|2074.3|2080|2074|4
1652664080000|2022-05-16 01:21:20|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|1
1652664090000|2022-05-16 01:21:30|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|1
1652664100000|2022-05-16 01:21:40|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|1
1652664110000|2022-05-16 01:21:50|2080.3|2074.3|2080.5|2074.5|2080.5|2074.5|2080.3|2074.3|2
1652664150000|2022-05-16 01:22:30|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|2080.5|2074.5|3
1652664170000|2022-05-16 01:22:50|2081|2075|2081|2075|2081|2075|2081|2075|1
1652664250000|2022-05-16 01:24:10|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|1
1652664490000|2022-05-16 01:28:10|2080.5|2074.5|2080.5|2074.5|2080.8|2074.8|2080.5|2074.5|3
1652664570000|2022-05-16 01:29:30|2080.8|2074.8|2083.4|2077.4|2083.4|2077.4|2080.8|2074.8|2
1652664580000|2022-05-16 01:29:40|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1652664600000|2022-05-16 01:30:00|2083.8|2077.8|2083.8|2077.8|2083.8|2077.8|2083.8|2077.8|1
1652664610000|2022-05-16 01:30:10|2083|2077|2084|2078|2084|2078|2083|2077|3
1652664620000|2022-05-16 01:30:20|2084.3|2078.3|2084.3|2078.3|2084.5|2078.5|2084|2078|4
1652664670000|2022-05-16 01:31:10|2084.8|2078.8|2085.8|2079.8|2085.8|2079.8|2084.8|2078.8|6
1652664680000|2022-05-16 01:31:20|2085.5|2079.5|2085.8|2079.8|2085.8|2079.8|2085.5|2079.5|4
1652664690000|2022-05-16 01:31:30|2085.5|2079.5|2085.8|2079.8|2085.8|2079.8|2085.5|2079.5|4
1652664700000|2022-05-16 01:31:40|2086|2080|2087.3|2081.3|2087.3|2081.3|2086|2080|2
1652664710000|2022-05-16 01:31:50|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|1
1652664720000|2022-05-16 01:32:00|2091.1|2085.1|2091.4|2085.4|2091.4|2085.4|2090.9|2084.9|3
1652664730000|2022-05-16 01:32:10|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1652664740000|2022-05-16 01:32:20|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|1
1652664770000|2022-05-16 01:32:50|2093|2087|2093|2087|2093|2087|2093|2087|1
1652664790000|2022-05-16 01:33:10|2092|2086|2091.6|2085.6|2092|2086|2091.6|2085.6|2
1652664820000|2022-05-16 01:33:40|2091.4|2085.4|2090.9|2084.9|2091.4|2085.4|2090.9|2084.9|3
1652664870000|2022-05-16 01:34:30|2090.8|2084.8|2090.8|2084.8|2090.8|2084.8|2090.8|2084.8|1
1652664930000|2022-05-16 01:35:30|2091|2085|2091|2085|2091|2085|2091|2085|1
1652665070000|2022-05-16 01:37:50|2092|2086|2092|2086|2092|2086|2092|2086|1
1652665080000|2022-05-16 01:38:00|2092.3|2086.3|2092.3|2086.3|2092.3|2086.3|2092.3|2086.3|1
1652665090000|2022-05-16 01:38:10|2093.3|2087.3|2093.5|2087.5|2093.5|2087.5|2093.3|2087.3|2
1652665110000|2022-05-16 01:38:30|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|1
1652665160000|2022-05-16 01:39:20|2093.5|2087.5|2094.3|2088.3|2094.3|2088.3|2093.5|2087.5|2
1652665200000|2022-05-16 01:40:00|2094|2088|2094|2088|2094|2088|2094|2088|1
1652665540000|2022-05-16 01:45:40|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|1
1652665680000|2022-05-16 01:48:00|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.5|2087.5|3
1652665700000|2022-05-16 01:48:20|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|1
1652665710000|2022-05-16 01:48:30|2093|2087|2092.3|2086.3|2093|2087|2091.5|2085.5|4
1652665730000|2022-05-16 01:48:50|2092|2086|2092|2086|2092|2086|2092|2086|1
1652665740000|2022-05-16 01:49:00|2091.5|2085.5|2093.3|2087.3|2093.3|2087.3|2091.5|2085.5|3
1652665750000|2022-05-16 01:49:10|2093.1|2087.1|2093.3|2087.3|2093.5|2087.5|2093.1|2087.1|3
1652666010000|2022-05-16 01:53:30|2092.5|2086.5|2093.3|2087.3|2093.3|2087.3|2092.5|2086.5|2
1652666100000|2022-05-16 01:55:00|2093.5|2087.5|2093.8|2087.8|2093.8|2087.8|2093.5|2087.5|2
1652666280000|2022-05-16 01:58:00|2094.3|2088.3|2094|2088|2094.3|2088.3|2094|2088|2
1652666350000|2022-05-16 01:59:10|2093.5|2087.5|2093.8|2087.8|2093.8|2087.8|2093.5|2087.5|2
1652666400000|2022-05-16 02:00:00|2094|2088|2094|2088|2094.3|2088.3|2094|2088|7
1652666410000|2022-05-16 02:00:10|2093.8|2087.8|2093.5|2087.5|2093.8|2087.8|2093.5|2087.5|2
1652666440000|2022-05-16 02:00:40|2093.3|2087.3|2093|2087|2093.3|2087.3|2093|2087|2
1652666600000|2022-05-16 02:03:20|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|1
1652666640000|2022-05-16 02:04:00|2092.3|2086.3|2093.3|2087.3|2093.3|2087.3|2092.3|2086.3|2
1652666700000|2022-05-16 02:05:00|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|1
1652666730000|2022-05-16 02:05:30|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|1
1652666870000|2022-05-16 02:07:50|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|1
1652667000000|2022-05-16 02:10:00|2094|2088|2094|2088|2094|2088|2094|2088|1
1652667010000|2022-05-16 02:10:10|2093.8|2087.8|2094|2088|2094|2088|2093.8|2087.8|4
1652667030000|2022-05-16 02:10:30|2093.8|2087.8|2094|2088|2094|2088|2093.8|2087.8|4
1652667040000|2022-05-16 02:10:40|2093.8|2087.8|2093.8|2087.8|2094|2088|2093.8|2087.8|5
1652667050000|2022-05-16 02:10:50|2094|2088|2094|2088|2094|2088|2093.8|2087.8|7
1652667060000|2022-05-16 02:11:00|2093.8|2087.8|2093.8|2087.8|2094|2088|2093.8|2087.8|5
1652667070000|2022-05-16 02:11:10|2094|2088|2094|2088|2094|2088|2093.8|2087.8|3
1652667090000|2022-05-16 02:11:30|2093.8|2087.8|2093.8|2087.8|2094|2088|2093.8|2087.8|3
1652667100000|2022-05-16 02:11:40|2094|2088|2094|2088|2094|2088|2094|2088|1
1652667110000|2022-05-16 02:11:50|2093.8|2087.8|2094|2088|2094|2088|2093.8|2087.8|8
1652667120000|2022-05-16 02:12:00|2093.8|2087.8|2094|2088|2094|2088|2093.8|2087.8|6
1652667130000|2022-05-16 02:12:10|2093.8|2087.8|2094|2088|2094|2088|2093.8|2087.8|2
1652667140000|2022-05-16 02:12:20|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|1
1652667150000|2022-05-16 02:12:30|2094|2088|2094|2088|2094|2088|2093.8|2087.8|3
1652667160000|2022-05-16 02:12:40|2093.8|2087.8|2094|2088|2094|2088|2093.8|2087.8|4
1652667170000|2022-05-16 02:12:50|2093.8|2087.8|2094|2088|2094|2088|2093.8|2087.8|8
1652667180000|2022-05-16 02:13:00|2093.8|2087.8|2094|2088|2094|2088|2093.8|2087.8|4
1652667200000|2022-05-16 02:13:20|2093.8|2087.8|2093.8|2087.8|2094|2088|2093.8|2087.8|3
1652667220000|2022-05-16 02:13:40|2094|2088|2093.8|2087.8|2094|2088|2093.8|2087.8|2
1652667230000|2022-05-16 02:13:50|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|1
1652667240000|2022-05-16 02:14:00|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|1
1652667300000|2022-05-16 02:15:00|2094|2088|2093.8|2087.8|2094.3|2088.3|2093.8|2087.8|10
1652667310000|2022-05-16 02:15:10|2093.5|2087.5|2094|2088|2094|2088|2093.5|2087.5|2
1652667320000|2022-05-16 02:15:20|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|1
1652667370000|2022-05-16 02:16:10|2094|2088|2094|2088|2094|2088|2094|2088|1
1652667520000|2022-05-16 02:18:40|2094.3|2088.3|2093.8|2087.8|2094.3|2088.3|2093.8|2087.8|2
1652667580000|2022-05-16 02:19:40|2094|2088|2094|2088|2094|2088|2094|2088|1
1652667620000|2022-05-16 02:20:20|2093.8|2087.8|2094|2088|2094|2088|2093.8|2087.8|4
1652667630000|2022-05-16 02:20:30|2093.8|2087.8|2094|2088|2094|2088|2093.8|2087.8|2
1652667640000|2022-05-16 02:20:40|2093.8|2087.8|2094|2088|2094|2088|2093.8|2087.8|4
1652667680000|2022-05-16 02:21:20|2093.8|2087.8|2094|2088|2094|2088|2093.8|2087.8|4
1652667760000|2022-05-16 02:22:40|2094.3|2088.3|2093.8|2087.8|2094.3|2088.3|2093.8|2087.8|2
1652667810000|2022-05-16 02:23:30|2094|2088|2094|2088|2094|2088|2094|2088|1
1652667850000|2022-05-16 02:24:10|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|1
1652667880000|2022-05-16 02:24:40|2094|2088|2094|2088|2094|2088|2093.8|2087.8|3
1652667920000|2022-05-16 02:25:20|2093.8|2087.8|2094|2088|2094|2088|2093.8|2087.8|2
1652667950000|2022-05-16 02:25:50|2093.8|2087.8|2094|2088|2094|2088|2093.8|2087.8|2
1652667960000|2022-05-16 02:26:00|2093.8|2087.8|2093.8|2087.8|2094|2088|2093.8|2087.8|7
1652667970000|2022-05-16 02:26:10|2094|2088|2094|2088|2094|2088|2094|2088|1
1652668070000|2022-05-16 02:27:50|2094.3|2088.3|2094|2088|2094.3|2088.3|2094|2088|2
1652668120000|2022-05-16 02:28:40|2093.8|2087.8|2094|2088|2094|2088|2093.8|2087.8|4
1652668140000|2022-05-16 02:29:00|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|1
1652668150000|2022-05-16 02:29:10|2094|2088|2094|2088|2094|2088|2094|2088|1
1652668160000|2022-05-16 02:29:20|2093.8|2087.8|2094|2088|2094|2088|2093.8|2087.8|2
1652668170000|2022-05-16 02:29:30|2093.8|2087.8|2094|2088|2094|2088|2093.8|2087.8|2
1652668190000|2022-05-16 02:29:50|2093.8|2087.8|2094|2088|2094|2088|2093.8|2087.8|2
1652668200000|2022-05-16 02:30:00|2094.3|2088.3|2093.8|2087.8|2094.3|2088.3|2093.8|2087.8|2
1652668210000|2022-05-16 02:30:10|2094.3|2088.3|2093.8|2087.8|2094.3|2088.3|2093.8|2087.8|4
1652668270000|2022-05-16 02:31:10|2094|2088|2094|2088|2094|2088|2094|2088|1
1652668320000|2022-05-16 02:32:00|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|1
1652668380000|2022-05-16 02:33:00|2094.3|2088.3|2094|2088|2094.3|2088.3|2093.8|2087.8|3
1652668440000|2022-05-16 02:34:00|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|1
1652668500000|2022-05-16 02:35:00|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|1
1652668510000|2022-05-16 02:35:10|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|1
1652668540000|2022-05-16 02:35:40|2094|2088|2094.3|2088.3|2094.3|2088.3|2094|2088|2
1652668550000|2022-05-16 02:35:50|2096.1|2090.1|2096.5|2090.5|2096.5|2090.5|2096.1|2090.1|3
1652668570000|2022-05-16 02:36:10|2097.1|2091.1|2099.4|2093.4|2099.4|2093.4|2097.1|2091.1|3
1652668580000|2022-05-16 02:36:20|2099.6|2093.6|2101.1|2095.1|2101.4|2095.4|2099.6|2093.6|3
1652668590000|2022-05-16 02:36:30|2100.9|2094.9|2101.1|2095.1|2101.4|2095.4|2100.9|2094.9|3
1652668600000|2022-05-16 02:36:40|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1652668620000|2022-05-16 02:37:00|2099.4|2093.4|2101|2095|2101|2095|2099.4|2093.4|3
1652668630000|2022-05-16 02:37:10|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|1
1652668640000|2022-05-16 02:37:20|2100.3|2094.3|2099.8|2093.8|2100.3|2094.3|2099.8|2093.8|2
1652668650000|2022-05-16 02:37:30|2100.5|2094.5|2099.8|2093.8|2100.5|2094.5|2099.8|2093.8|2
1652668680000|2022-05-16 02:38:00|2100|2094|2100|2094|2100|2094|2100|2094|1
1652669160000|2022-05-16 02:46:00|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|1
1652669400000|2022-05-16 02:50:00|2100.8|2094.8|2102|2096|2102|2096|2100.8|2094.8|4
1652669490000|2022-05-16 02:51:30|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|1
1652669670000|2022-05-16 02:54:30|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|1
1652669700000|2022-05-16 02:55:00|2101.3|2095.3|2102|2096|2102|2096|2101.3|2095.3|4
1652669720000|2022-05-16 02:55:20|2101.8|2095.8|2102|2096|2102|2096|2101.8|2095.8|2
1652669780000|2022-05-16 02:56:20|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|1
1652669810000|2022-05-16 02:56:50|2102|2096|2102.3|2096.3|2102.3|2096.3|2102|2096|2
1652669830000|2022-05-16 02:57:10|2101.5|2095.5|2101.3|2095.3|2101.5|2095.5|2101.3|2095.3|2
1652669840000|2022-05-16 02:57:20|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|1
1652669880000|2022-05-16 02:58:00|2101|2095|2101|2095|2101|2095|2100.8|2094.8|5
1652669950000|2022-05-16 02:59:10|2101.5|2095.5|2101.3|2095.3|2101.5|2095.5|2101.3|2095.3|2
1652669980000|2022-05-16 02:59:40|2101.5|2095.5|2101.3|2095.3|2101.5|2095.5|2101.3|2095.3|2
1652669990000|2022-05-16 02:59:50|2101.5|2095.5|2101.3|2095.3|2101.5|2095.5|2101.3|2095.3|4
1652670000000|2022-05-16 03:00:00|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|1
1652670010000|2022-05-16 03:00:10|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|1
1652670030000|2022-05-16 03:00:30|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|1
1652670070000|2022-05-16 03:01:10|2102|2096|2103.8|2097.8|2103.8|2097.8|2102|2096|2
1652670140000|2022-05-16 03:02:20|2104|2098|2103.8|2097.8|2104|2098|2103.8|2097.8|2
1652670160000|2022-05-16 03:02:40|2104|2098|2103.8|2097.8|2104|2098|2103.8|2097.8|10
1652670170000|2022-05-16 03:02:50|2104|2098|2104|2098|2104|2098|2103.8|2097.8|5
1652670350000|2022-05-16 03:05:50|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2104|2098|3
1652670360000|2022-05-16 03:06:00|2104|2098|2104.5|2098.5|2104.5|2098.5|2104|2098|5
1652670390000|2022-05-16 03:06:30|2104.8|2098.8|2105|2099|2105|2099|2104.5|2098.5|4
1652670420000|2022-05-16 03:07:00|2105.8|2099.8|2108|2102|2108|2102|2105.8|2099.8|7
1652670570000|2022-05-16 03:09:30|2107.5|2101.5|2105.5|2099.5|2107.5|2101.5|2105.5|2099.5|3
1652670580000|2022-05-16 03:09:40|2105.8|2099.8|2105.8|2099.8|2106.5|2100.5|2105.5|2099.5|6
1652670630000|2022-05-16 03:10:30|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106|2100|3
1652670660000|2022-05-16 03:11:00|2106|2100|2106|2100|2106|2100|2106|2100|1
1652670690000|2022-05-16 03:11:30|2106.3|2100.3|2106|2100|2106.3|2100.3|2105.8|2099.8|6
1652670700000|2022-05-16 03:11:40|2105.8|2099.8|2106|2100|2106|2100|2105.8|2099.8|6
1652670710000|2022-05-16 03:11:50|2105.8|2099.8|2106|2100|2106|2100|2105.8|2099.8|2
1652670720000|2022-05-16 03:12:00|2105.8|2099.8|2105.8|2099.8|2106|2100|2105.8|2099.8|3
1652670730000|2022-05-16 03:12:10|2106|2100|2106|2100|2106|2100|2105.8|2099.8|3
1652670740000|2022-05-16 03:12:20|2105.8|2099.8|2105.3|2099.3|2106|2100|2105.3|2099.3|6
1652670750000|2022-05-16 03:12:30|2105|2099|2103.5|2097.5|2105|2099|2103.4|2097.4|3
1652670770000|2022-05-16 03:12:50|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|1
1652670790000|2022-05-16 03:13:10|2102|2096|2102|2096|2102|2096|2101.5|2095.5|5
1652670860000|2022-05-16 03:14:20|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|2101.5|2095.5|5
1652670870000|2022-05-16 03:14:30|2102|2096|2102|2096|2102|2096|2102|2096|1
1652670900000|2022-05-16 03:15:00|2102.3|2096.3|2102|2096|2102.3|2096.3|2102|2096|2
1652670970000|2022-05-16 03:16:10|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|1
1652671000000|2022-05-16 03:16:40|2101.8|2095.8|2101.8|2095.8|2102.3|2096.3|2101.3|2095.3|6
1652671020000|2022-05-16 03:17:00|2101.5|2095.5|2101.8|2095.8|2101.8|2095.8|2101.5|2095.5|2
1652671040000|2022-05-16 03:17:20|2101.5|2095.5|2101.5|2095.5|2101.8|2095.8|2101.5|2095.5|3
1652671060000|2022-05-16 03:17:40|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|1
1652671110000|2022-05-16 03:18:30|2101.5|2095.5|2101.5|2095.5|2101.8|2095.8|2101.5|2095.5|3
1652671130000|2022-05-16 03:18:50|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|1
1652671140000|2022-05-16 03:19:00|2101.5|2095.5|2101.8|2095.8|2101.8|2095.8|2101.5|2095.5|2
1652671150000|2022-05-16 03:19:10|2101.5|2095.5|2101.8|2095.8|2101.8|2095.8|2101.5|2095.5|2
1652671160000|2022-05-16 03:19:20|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|1
1652671170000|2022-05-16 03:19:30|2101.8|2095.8|2101.5|2095.5|2101.8|2095.8|2101.5|2095.5|2
1652671180000|2022-05-16 03:19:40|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|1
1652671240000|2022-05-16 03:20:40|2101|2095|2099.5|2093.5|2101|2095|2099.5|2093.5|6
1652671250000|2022-05-16 03:20:50|2099.3|2093.3|2098.8|2092.8|2099.3|2093.3|2098.8|2092.8|3
1652671260000|2022-05-16 03:21:00|2098.5|2092.5|2098|2092|2098.5|2092.5|2098|2092|2
1652671270000|2022-05-16 03:21:10|2097.8|2091.8|2097.3|2091.3|2097.8|2091.8|2097.3|2091.3|2
1652671280000|2022-05-16 03:21:20|2097.8|2091.8|2098|2092|2098|2092|2097.8|2091.8|2
1652671300000|2022-05-16 03:21:40|2097.5|2091.5|2097.5|2091.5|2098|2092|2097.5|2091.5|3
1652671330000|2022-05-16 03:22:10|2097.3|2091.3|2098|2092|2098|2092|2097.3|2091.3|5
1652671340000|2022-05-16 03:22:20|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|1
1652671350000|2022-05-16 03:22:30|2098|2092|2098|2092|2098|2092|2098|2092|1
1652671360000|2022-05-16 03:22:40|2097.5|2091.5|2098|2092|2098|2092|2097.5|2091.5|4
1652671370000|2022-05-16 03:22:50|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|1
1652671410000|2022-05-16 03:23:30|2097.3|2091.3|2097.5|2091.5|2097.5|2091.5|2097.3|2091.3|2
1652671440000|2022-05-16 03:24:00|2098|2092|2098|2092|2098|2092|2097.5|2091.5|3
1652671460000|2022-05-16 03:24:20|2097.5|2091.5|2098|2092|2098|2092|2097.5|2091.5|2
1652671470000|2022-05-16 03:24:30|2097.5|2091.5|2097.5|2091.5|2098|2092|2097.5|2091.5|3
1652671480000|2022-05-16 03:24:40|2097.8|2091.8|2097.5|2091.5|2097.8|2091.8|2097.5|2091.5|2
1652671500000|2022-05-16 03:25:00|2097.3|2091.3|2097.8|2091.8|2097.8|2091.8|2097.3|2091.3|2
1652671510000|2022-05-16 03:25:10|2097.5|2091.5|2097.5|2091.5|2097.8|2091.8|2097.5|2091.5|9
1652671520000|2022-05-16 03:25:20|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.5|2091.5|3
1652671530000|2022-05-16 03:25:30|2097.5|2091.5|2097.8|2091.8|2097.8|2091.8|2097.5|2091.5|4
1652671540000|2022-05-16 03:25:40|2097.5|2091.5|2097.8|2091.8|2097.8|2091.8|2097.3|2091.3|3
1652671550000|2022-05-16 03:25:50|2097.5|2091.5|2097.8|2091.8|2097.8|2091.8|2097.5|2091.5|2
1652671570000|2022-05-16 03:26:10|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|1
1652671580000|2022-05-16 03:26:20|2097.5|2091.5|2097.3|2091.3|2097.5|2091.5|2097.3|2091.3|2
1652671590000|2022-05-16 03:26:30|2097.5|2091.5|2097.3|2091.3|2097.5|2091.5|2097.3|2091.3|2
1652671610000|2022-05-16 03:26:50|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|1
1652671620000|2022-05-16 03:27:00|2097.3|2091.3|2097.5|2091.5|2097.5|2091.5|2097.3|2091.3|2
1652671630000|2022-05-16 03:27:10|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1652671640000|2022-05-16 03:27:20|2097.3|2091.3|2097.3|2091.3|2097.5|2091.5|2097.3|2091.3|3
1652671700000|2022-05-16 03:28:20|2097|2091|2097.3|2091.3|2097.8|2091.8|2097|2091|6
1652671710000|2022-05-16 03:28:30|2096.8|2090.8|2096.8|2090.8|2097|2091|2096.5|2090.5|9
1652671800000|2022-05-16 03:30:00|2097|2091|2097|2091|2097.5|2091.5|2097|2091|5
1652671880000|2022-05-16 03:31:20|2097.3|2091.3|2097.8|2091.8|2097.8|2091.8|2097.3|2091.3|6
1652671890000|2022-05-16 03:31:30|2097.5|2091.5|2097.5|2091.5|2097.8|2091.8|2097.5|2091.5|9
1652671900000|2022-05-16 03:31:40|2097.3|2091.3|2097.3|2091.3|2097.8|2091.8|2097|2091|6
1652671910000|2022-05-16 03:31:50|2097.8|2091.8|2097.5|2091.5|2097.8|2091.8|2097.3|2091.3|7
1652671920000|2022-05-16 03:32:00|2097.3|2091.3|2097.3|2091.3|2097.8|2091.8|2097.3|2091.3|16
1652671930000|2022-05-16 03:32:10|2097.5|2091.5|2097.5|2091.5|2097.8|2091.8|2097.3|2091.3|10
1652671940000|2022-05-16 03:32:20|2097.8|2091.8|2097.3|2091.3|2097.8|2091.8|2097.3|2091.3|4
1652671950000|2022-05-16 03:32:30|2097.8|2091.8|2097.3|2091.3|2097.8|2091.8|2097.3|2091.3|13
1652671960000|2022-05-16 03:32:40|2097.5|2091.5|2097.3|2091.3|2097.8|2091.8|2097.3|2091.3|13
1652671980000|2022-05-16 03:33:00|2097.5|2091.5|2097.5|2091.5|2097.8|2091.8|2097.5|2091.5|5
1652671990000|2022-05-16 03:33:10|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.5|2091.5|3
1652672100000|2022-05-16 03:35:00|2097.5|2091.5|2098|2092|2098|2092|2097.5|2091.5|3
1652672300000|2022-05-16 03:38:20|2098.3|2092.3|2098|2092|2098.3|2092.3|2098|2092|2
1652672310000|2022-05-16 03:38:30|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|1
1652672360000|2022-05-16 03:39:20|2098.5|2092.5|2098.5|2092.5|2098.5|2092.5|2098.5|2092.5|1
1652672400000|2022-05-16 03:40:00|2099|2093|2098.8|2092.8|2099|2093|2098.8|2092.8|12
1652672410000|2022-05-16 03:40:10|2099|2093|2098.8|2092.8|2099|2093|2098.8|2092.8|4
1652672420000|2022-05-16 03:40:20|2099|2093|2099|2093|2099|2093|2098.8|2092.8|7
1652672430000|2022-05-16 03:40:30|2098.8|2092.8|2099|2093|2099|2093|2098.8|2092.8|4
1652672450000|2022-05-16 03:40:50|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|1
1652672470000|2022-05-16 03:41:10|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1652672490000|2022-05-16 03:41:30|2099.5|2093.5|2099|2093|2099.5|2093.5|2099|2093|3
1652672700000|2022-05-16 03:45:00|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|1
1652672720000|2022-05-16 03:45:20|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1652672820000|2022-05-16 03:47:00|2099.8|2093.8|2099.3|2093.3|2099.8|2093.8|2099.3|2093.3|2
1652672840000|2022-05-16 03:47:20|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1652672900000|2022-05-16 03:48:20|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1652672920000|2022-05-16 03:48:40|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1652672930000|2022-05-16 03:48:50|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1652672940000|2022-05-16 03:49:00|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1652672960000|2022-05-16 03:49:20|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1652672990000|2022-05-16 03:49:50|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|4
1652673000000|2022-05-16 03:50:00|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1652673010000|2022-05-16 03:50:10|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1652673020000|2022-05-16 03:50:20|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1652673060000|2022-05-16 03:51:00|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|4
1652673080000|2022-05-16 03:51:20|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1652673090000|2022-05-16 03:51:30|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|8
1652673100000|2022-05-16 03:51:40|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1652673110000|2022-05-16 03:51:50|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|4
1652673120000|2022-05-16 03:52:00|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1652673130000|2022-05-16 03:52:10|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1652673140000|2022-05-16 03:52:20|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1652673170000|2022-05-16 03:52:50|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1652673180000|2022-05-16 03:53:00|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|4
1652673190000|2022-05-16 03:53:10|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.3|2093.3|9
1652673200000|2022-05-16 03:53:20|2099.3|2093.3|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|19
1652673210000|2022-05-16 03:53:30|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1652673240000|2022-05-16 03:54:00|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1652673250000|2022-05-16 03:54:10|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|4
1652673270000|2022-05-16 03:54:30|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1652673290000|2022-05-16 03:54:50|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|6
1652673340000|2022-05-16 03:55:40|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1652673360000|2022-05-16 03:56:00|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1652673370000|2022-05-16 03:56:10|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1652673390000|2022-05-16 03:56:30|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|6
1652673410000|2022-05-16 03:56:50|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|4
1652673450000|2022-05-16 03:57:30|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|4
1652673460000|2022-05-16 03:57:40|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1652673470000|2022-05-16 03:57:50|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1652673480000|2022-05-16 03:58:00|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1652673800000|2022-05-16 04:03:20|2099.3|2093.3|2099.5|2093.5|2099.5|2093.5|2099.3|2093.3|2
1652674200000|2022-05-16 04:10:00|2099.8|2093.8|2098.5|2092.5|2099.8|2093.8|2098.5|2092.5|2
1652674240000|2022-05-16 04:10:40|2098.8|2092.8|2099.3|2093.3|2099.3|2093.3|2098.8|2092.8|3
1652674250000|2022-05-16 04:10:50|2099|2093|2099|2093|2099.3|2093.3|2099|2093|17
1652674260000|2022-05-16 04:11:00|2099.3|2093.3|2099|2093|2099.3|2093.3|2099|2093|18
1652674440000|2022-05-16 04:14:00|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|2099|2093|17
1652674450000|2022-05-16 04:14:10|2099|2093|2099|2093|2099.3|2093.3|2099|2093|5
1652674460000|2022-05-16 04:14:20|2099.3|2093.3|2099|2093|2099.3|2093.3|2099|2093|12
1652674570000|2022-05-16 04:16:10|2099.3|2093.3|2099|2093|2099.3|2093.3|2099|2093|4
1652674580000|2022-05-16 04:16:20|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|2099|2093|7
1652674590000|2022-05-16 04:16:30|2099|2093|2099|2093|2099|2093|2099|2093|1
1652674610000|2022-05-16 04:16:50|2099.3|2093.3|2099|2093|2099.3|2093.3|2099|2093|2
1652674620000|2022-05-16 04:17:00|2099.3|2093.3|2099|2093|2099.3|2093.3|2099|2093|2
1652674650000|2022-05-16 04:17:30|2099.3|2093.3|2099|2093|2099.3|2093.3|2099|2093|6
1652674670000|2022-05-16 04:17:50|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|1
1652674830000|2022-05-16 04:20:30|2099.5|2093.5|2098.8|2092.8|2099.5|2093.5|2098.8|2092.8|2
1652674840000|2022-05-16 04:20:40|2099.3|2093.3|2098.8|2092.8|2099.3|2093.3|2098.8|2092.8|16
1652674850000|2022-05-16 04:20:50|2099|2093|2099|2093|2099.3|2093.3|2098.8|2092.8|14
1652674860000|2022-05-16 04:21:00|2099.3|2093.3|2099|2093|2099.3|2093.3|2099|2093|4
1652674870000|2022-05-16 04:21:10|2099.3|2093.3|2099|2093|2099.3|2093.3|2099|2093|2
1652674880000|2022-05-16 04:21:20|2099.3|2093.3|2099|2093|2099.3|2093.3|2099|2093|2
1652674920000|2022-05-16 04:22:00|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|2099|2093|7
1652675250000|2022-05-16 04:27:30|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1652675370000|2022-05-16 04:29:30|2099.5|2093.5|2098.5|2092.5|2099.5|2093.5|2098.5|2092.5|13
1652675380000|2022-05-16 04:29:40|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|2098.5|2092.5|3
1652675400000|2022-05-16 04:30:00|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.5|2093.5|3
1652675440000|2022-05-16 04:30:40|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1652675460000|2022-05-16 04:31:00|2099|2093|2099.3|2093.3|2099.3|2093.3|2099|2093|2
1652675470000|2022-05-16 04:31:10|2099|2093|2098.8|2092.8|2099.3|2093.3|2098.8|2092.8|3
1652675520000|2022-05-16 04:32:00|2099|2093|2099|2093|2099|2093|2098.8|2092.8|5
1652675530000|2022-05-16 04:32:10|2098.8|2092.8|2098.8|2092.8|2099|2093|2098.8|2092.8|3
1652675540000|2022-05-16 04:32:20|2099|2093|2099|2093|2099|2093|2099|2093|1
1652675550000|2022-05-16 04:32:30|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|1
1652675570000|2022-05-16 04:32:50|2099|2093|2099|2093|2099|2093|2099|2093|1
1652675580000|2022-05-16 04:33:00|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|1
1652675590000|2022-05-16 04:33:10|2099|2093|2099|2093|2099|2093|2099|2093|1
1652675600000|2022-05-16 04:33:20|2098.8|2092.8|2098.5|2092.5|2099|2093|2098.5|2092.5|4
1652675700000|2022-05-16 04:35:00|2098.8|2092.8|2098.8|2092.8|2099|2093|2098.8|2092.8|3
1652675740000|2022-05-16 04:35:40|2099|2093|2099|2093|2099|2093|2098.8|2092.8|3
1652675750000|2022-05-16 04:35:50|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|1
1652675760000|2022-05-16 04:36:00|2099|2093|2098.8|2092.8|2099|2093|2098.8|2092.8|2
1652675770000|2022-05-16 04:36:10|2099|2093|2098.8|2092.8|2099|2093|2098.8|2092.8|2
1652675780000|2022-05-16 04:36:20|2099|2093|2098.8|2092.8|2099|2093|2098.8|2092.8|2
1652675820000|2022-05-16 04:37:00|2099|2093|2098.8|2092.8|2099|2093|2098.8|2092.8|2
1652675840000|2022-05-16 04:37:20|2098|2092|2097.3|2091.3|2098|2092|2097.3|2091.3|2
1652675870000|2022-05-16 04:37:50|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|1
1652675880000|2022-05-16 04:38:00|2095.5|2089.5|2095.3|2089.3|2095.5|2089.5|2095.3|2089.3|2
1652675900000|2022-05-16 04:38:20|2096.5|2090.5|2095|2089|2096.5|2090.5|2095|2089|2
1652675910000|2022-05-16 04:38:30|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|1
1652676160000|2022-05-16 04:42:40|2095.8|2089.8|2099|2093|2099|2093|2095.8|2089.8|6
1652676220000|2022-05-16 04:43:40|2098.8|2092.8|2099|2093|2099|2093|2098.8|2092.8|2
1652676240000|2022-05-16 04:44:00|2098.8|2092.8|2099|2093|2099|2093|2098.8|2092.8|2
1652676540000|2022-05-16 04:49:00|2098.8|2092.8|2097|2091|2098.8|2092.8|2097|2091|2
1652676590000|2022-05-16 04:49:50|2098.3|2092.3|2097|2091|2098.3|2092.3|2097|2091|2
1652676600000|2022-05-16 04:50:00|2098.3|2092.3|2097.3|2091.3|2098.3|2092.3|2097.3|2091.3|2
1652676610000|2022-05-16 04:50:10|2097.5|2091.5|2097.3|2091.3|2097.5|2091.5|2097.3|2091.3|2
1652676620000|2022-05-16 04:50:20|2097.5|2091.5|2097.3|2091.3|2097.5|2091.5|2097.3|2091.3|4
1652676660000|2022-05-16 04:51:00|2097.5|2091.5|2097.3|2091.3|2097.5|2091.5|2097.3|2091.3|2
1652676680000|2022-05-16 04:51:20|2097.5|2091.5|2097.3|2091.3|2097.5|2091.5|2097.3|2091.3|4
1652676690000|2022-05-16 04:51:30|2097.5|2091.5|2097.3|2091.3|2097.5|2091.5|2097.3|2091.3|2
1652676750000|2022-05-16 04:52:30|2097.5|2091.5|2097.3|2091.3|2097.5|2091.5|2097.3|2091.3|2
1652676800000|2022-05-16 04:53:20|2097.5|2091.5|2097.8|2091.8|2097.8|2091.8|2097.5|2091.5|2
1652676820000|2022-05-16 04:53:40|2097.5|2091.5|2097.3|2091.3|2097.5|2091.5|2097.3|2091.3|2
1652676870000|2022-05-16 04:54:30|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|1
1652676890000|2022-05-16 04:54:50|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|1
1652676900000|2022-05-16 04:55:00|2097.5|2091.5|2097.8|2091.8|2098|2092|2097.5|2091.5|8
1652676970000|2022-05-16 04:56:10|2098|2092|2097.8|2091.8|2098|2092|2097.8|2091.8|2
1652677020000|2022-05-16 04:57:00|2098|2092|2097.8|2091.8|2098|2092|2097.8|2091.8|2
1652677130000|2022-05-16 04:58:50|2098|2092|2098|2092|2098|2092|2098|2092|1
1652677220000|2022-05-16 05:00:20|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1652677260000|2022-05-16 05:01:00|2098|2092|2098|2092|2098|2092|2098|2092|1
1652677360000|2022-05-16 05:02:40|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|1
1652677400000|2022-05-16 05:03:20|2098|2092|2098.3|2092.3|2098.3|2092.3|2098|2092|6
1652677410000|2022-05-16 05:03:30|2098|2092|2098|2092|2098.3|2092.3|2098|2092|5
1652677440000|2022-05-16 05:04:00|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|1
1652677450000|2022-05-16 05:04:10|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1652677480000|2022-05-16 05:04:40|2097|2091|2096.8|2090.8|2097|2091|2096.8|2090.8|2
1652677500000|2022-05-16 05:05:00|2096.5|2090.5|2097|2091|2097|2091|2096.5|2090.5|4
1652677580000|2022-05-16 05:06:20|2097.3|2091.3|2097.8|2091.8|2098|2092|2097.3|2091.3|4
1652677690000|2022-05-16 05:08:10|2098|2092|2096.8|2090.8|2098|2092|2096.8|2090.8|4
1652677710000|2022-05-16 05:08:30|2096.5|2090.5|2096.8|2090.8|2096.8|2090.8|2096.5|2090.5|2
1652677750000|2022-05-16 05:09:10|2097|2091|2097|2091|2097|2091|2097|2091|1
1652677800000|2022-05-16 05:10:00|2097.3|2091.3|2098|2092|2098|2092|2097.3|2091.3|2
1652678000000|2022-05-16 05:13:20|2098.3|2092.3|2098.5|2092.5|2098.5|2092.5|2098.3|2092.3|2
1652678010000|2022-05-16 05:13:30|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|1
1652678020000|2022-05-16 05:13:40|2099|2093|2099.5|2093.5|2099.5|2093.5|2099|2093|2
1652678030000|2022-05-16 05:13:50|2099.3|2093.3|2099.5|2093.5|2099.5|2093.5|2099.3|2093.3|2
1652678080000|2022-05-16 05:14:40|2099|2093|2099.5|2093.5|2099.5|2093.5|2099|2093|3
1652678280000|2022-05-16 05:18:00|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.5|2093.5|3
1652678290000|2022-05-16 05:18:10|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1652678340000|2022-05-16 05:19:00|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1652678400000|2022-05-16 05:20:00|2100.8|2094.8|2101.3|2095.3|2101.3|2095.3|2100.8|2094.8|3
1652678410000|2022-05-16 05:20:10|2101|2095|2101.3|2095.3|2101.3|2095.3|2101|2095|2
1652678450000|2022-05-16 05:20:50|2100.8|2094.8|2101.3|2095.3|2101.3|2095.3|2100.8|2094.8|4
1652678470000|2022-05-16 05:21:10|2101|2095|2101|2095|2101|2095|2101|2095|1
1652678530000|2022-05-16 05:22:10|2101.3|2095.3|2101|2095|2101.3|2095.3|2101|2095|4
1652678540000|2022-05-16 05:22:20|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|2101|2095|9
1652678560000|2022-05-16 05:22:40|2101|2095|2101|2095|2101|2095|2101|2095|1
1652678620000|2022-05-16 05:23:40|2101.3|2095.3|2101|2095|2101.3|2095.3|2101|2095|2
1652678640000|2022-05-16 05:24:00|2101.3|2095.3|2101|2095|2101.3|2095.3|2101|2095|6
1652678650000|2022-05-16 05:24:10|2101.3|2095.3|2101|2095|2101.3|2095.3|2101|2095|6
1652678670000|2022-05-16 05:24:30|2101.3|2095.3|2101|2095|2101.3|2095.3|2101|2095|2
1652678680000|2022-05-16 05:24:40|2101.3|2095.3|2101|2095|2101.3|2095.3|2101|2095|2
1652678690000|2022-05-16 05:24:50|2101.3|2095.3|2101|2095|2101.3|2095.3|2101|2095|2
1652678770000|2022-05-16 05:26:10|2100.8|2094.8|2100.8|2094.8|2101|2095|2100.8|2094.8|3
1652678920000|2022-05-16 05:28:40|2101|2095|2101.5|2095.5|2101.8|2095.8|2101|2095|8
1652678940000|2022-05-16 05:29:00|2101.8|2095.8|2101.5|2095.5|2101.8|2095.8|2101.5|2095.5|6
1652678950000|2022-05-16 05:29:10|2101.8|2095.8|2101.5|2095.5|2101.8|2095.8|2101.5|2095.5|4
1652678960000|2022-05-16 05:29:20|2101.8|2095.8|2101.5|2095.5|2101.8|2095.8|2101.5|2095.5|2
1652678990000|2022-05-16 05:29:50|2101.8|2095.8|2101.5|2095.5|2101.8|2095.8|2101.5|2095.5|2
1652679000000|2022-05-16 05:30:00|2100.8|2094.8|2099.3|2093.3|2100.8|2094.8|2098.9|2092.9|5
1652679010000|2022-05-16 05:30:10|2099|2093|2099|2093|2099|2093|2099|2093|1
1652679130000|2022-05-16 05:32:10|2099.3|2093.3|2099|2093|2099.3|2093.3|2099|2093|4
1652679160000|2022-05-16 05:32:40|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|2099|2093|3
1652679260000|2022-05-16 05:34:20|2098.8|2092.8|2097.5|2091.5|2098.8|2092.8|2097.5|2091.5|3
1652679270000|2022-05-16 05:34:30|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1652679300000|2022-05-16 05:35:00|2098|2092|2097.8|2091.8|2098|2092|2097.8|2091.8|2
1652679310000|2022-05-16 05:35:10|2098|2092|2098|2092|2098|2092|2098|2092|1
1652679380000|2022-05-16 05:36:20|2098.3|2092.3|2098|2092|2098.3|2092.3|2098|2092|6
1652679450000|2022-05-16 05:37:30|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098|2092|3
1652679560000|2022-05-16 05:39:20|2098.8|2092.8|2099.3|2093.3|2099.3|2093.3|2098.8|2092.8|2
1652679570000|2022-05-16 05:39:30|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|4
1652679600000|2022-05-16 05:40:00|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1652679870000|2022-05-16 05:44:30|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1652679900000|2022-05-16 05:45:00|2100|2094|2101|2095|2101|2095|2100|2094|4
1652679910000|2022-05-16 05:45:10|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|1
1652679970000|2022-05-16 05:46:10|2101|2095|2100.8|2094.8|2101|2095|2100.8|2094.8|2
1652680000000|2022-05-16 05:46:40|2101|2095|2100.8|2094.8|2101|2095|2100.8|2094.8|2
1652680050000|2022-05-16 05:47:30|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|1
1652680080000|2022-05-16 05:48:00|2101|2095|2101|2095|2101|2095|2101|2095|1
1652680260000|2022-05-16 05:51:00|2100.8|2094.8|2096.8|2090.8|2100.8|2094.8|2096.8|2090.8|8
1652680290000|2022-05-16 05:51:30|2097|2091|2097|2091|2097|2091|2097|2091|1
1652680320000|2022-05-16 05:52:00|2096.8|2090.8|2096.5|2090.5|2096.8|2090.8|2096.5|2090.5|2
1652680330000|2022-05-16 05:52:10|2096.3|2090.3|2095.3|2089.3|2096.3|2090.3|2095.3|2089.3|2
1652680420000|2022-05-16 05:53:40|2095|2089|2092.5|2086.5|2095|2089|2092.5|2086.5|4
1652680430000|2022-05-16 05:53:50|2093|2087|2093|2087|2093|2087|2093|2087|1
1652680460000|2022-05-16 05:54:20|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1652680470000|2022-05-16 05:54:30|2092.3|2086.3|2092|2086|2092.3|2086.3|2091.8|2085.8|5
1652680480000|2022-05-16 05:54:40|2091.8|2085.8|2091.8|2085.8|2092.3|2086.3|2091.8|2085.8|4
1652680490000|2022-05-16 05:54:50|2092.3|2086.3|2092|2086|2092.3|2086.3|2092|2086|2
1652680510000|2022-05-16 05:55:10|2092.3|2086.3|2092.3|2086.3|2092.3|2086.3|2092|2086|3
1652680590000|2022-05-16 05:56:30|2092|2086|2092.3|2086.3|2092.3|2086.3|2092|2086|2
1652680640000|2022-05-16 05:57:20|2092|2086|2092.3|2086.3|2092.3|2086.3|2092|2086|2
1652680770000|2022-05-16 05:59:30|2092|2086|2089.8|2083.8|2092|2086|2089.8|2083.8|9
1652680820000|2022-05-16 06:00:20|2089.5|2083.5|2089.3|2083.3|2089.5|2083.5|2089.3|2083.3|2
1652680840000|2022-05-16 06:00:40|2089.5|2083.5|2089.3|2083.3|2089.5|2083.5|2089.3|2083.3|2
1652680860000|2022-05-16 06:01:00|2089.5|2083.5|2089.3|2083.3|2089.5|2083.5|2089.3|2083.3|2
1652680900000|2022-05-16 06:01:40|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|1
1652680990000|2022-05-16 06:03:10|2089.3|2083.3|2088.3|2082.3|2089.3|2083.3|2088.3|2082.3|3
1652681020000|2022-05-16 06:03:40|2088|2082|2088.3|2082.3|2088.3|2082.3|2088|2082|2
1652681080000|2022-05-16 06:04:40|2088|2082|2087.8|2081.8|2088|2082|2087.8|2081.8|2
1652681090000|2022-05-16 06:04:50|2087.5|2081.5|2087|2081|2087.5|2081.5|2087|2081|3
1652681120000|2022-05-16 06:05:20|2087.3|2081.3|2089.3|2083.3|2089.3|2083.3|2087.3|2081.3|5
1652681130000|2022-05-16 06:05:30|2089.8|2083.8|2089|2083|2089.8|2083.8|2089|2083|2
1652681240000|2022-05-16 06:07:20|2089.3|2083.3|2089.5|2083.5|2089.5|2083.5|2089.3|2083.3|2
1652681250000|2022-05-16 06:07:30|2090.3|2084.3|2091|2085|2091|2085|2090.3|2084.3|2
1652681260000|2022-05-16 06:07:40|2091.3|2085.3|2092.3|2086.3|2092.3|2086.3|2091.3|2085.3|2
1652681270000|2022-05-16 06:07:50|2093.5|2087.5|2093.3|2087.3|2093.5|2087.5|2093|2087|4
1652681280000|2022-05-16 06:08:00|2095|2089|2095|2089|2095|2089|2095|2089|1
1652681290000|2022-05-16 06:08:10|2094.5|2088.5|2095|2089|2095|2089|2094.5|2088.5|2
1652681340000|2022-05-16 06:09:00|2094.8|2088.8|2095|2089|2095|2089|2094.8|2088.8|2
1652681350000|2022-05-16 06:09:10|2094.8|2088.8|2094.5|2088.5|2094.8|2088.8|2094.5|2088.5|2
1652681410000|2022-05-16 06:10:10|2094.3|2088.3|2093.8|2087.8|2094.3|2088.3|2093.8|2087.8|2
1652681510000|2022-05-16 06:11:50|2093.5|2087.5|2092.8|2086.8|2093.5|2087.5|2092.8|2086.8|2
1652681640000|2022-05-16 06:14:00|2092.5|2086.5|2093|2087|2093.3|2087.3|2092.5|2086.5|4
1652681720000|2022-05-16 06:15:20|2093.3|2087.3|2093|2087|2093.3|2087.3|2093|2087|2
1652681810000|2022-05-16 06:16:50|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1652681960000|2022-05-16 06:19:20|2092.5|2086.5|2092|2086|2092.5|2086.5|2092|2086|2
1652681970000|2022-05-16 06:19:30|2091.8|2085.8|2091.5|2085.5|2091.8|2085.8|2091.5|2085.5|2
1652681990000|2022-05-16 06:19:50|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|1
1652682020000|2022-05-16 06:20:20|2091.5|2085.5|2091.3|2085.3|2091.5|2085.5|2091.3|2085.3|2
1652682130000|2022-05-16 06:22:10|2091|2085|2091.5|2085.5|2091.5|2085.5|2091|2085|3
1652682150000|2022-05-16 06:22:30|2092|2086|2092|2086|2092.3|2086.3|2092|2086|3
1652682170000|2022-05-16 06:22:50|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|1
1652682220000|2022-05-16 06:23:40|2092|2086|2092|2086|2092|2086|2092|2086|1
1652682280000|2022-05-16 06:24:40|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|1
1652682330000|2022-05-16 06:25:30|2091.5|2085.5|2091.3|2085.3|2091.5|2085.5|2091.3|2085.3|2
1652682340000|2022-05-16 06:25:40|2091.5|2085.5|2092|2086|2092|2086|2091.5|2085.5|2
1652682350000|2022-05-16 06:25:50|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|1
1652682380000|2022-05-16 06:26:20|2092|2086|2092|2086|2092|2086|2092|2086|1
1652682430000|2022-05-16 06:27:10|2092.5|2086.5|2092.8|2086.8|2092.8|2086.8|2092.5|2086.5|2
1652682480000|2022-05-16 06:28:00|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|1
1652682540000|2022-05-16 06:29:00|2092.3|2086.3|2090.5|2084.5|2092.3|2086.3|2090.5|2084.5|8
1652682550000|2022-05-16 06:29:10|2090.3|2084.3|2090|2084|2090.3|2084.3|2089.8|2083.8|6
1652682560000|2022-05-16 06:29:20|2089.8|2083.8|2089.5|2083.5|2089.8|2083.8|2089.5|2083.5|2
1652682570000|2022-05-16 06:29:30|2089.3|2083.3|2088.5|2082.5|2089.3|2083.3|2088.5|2082.5|3
1652682580000|2022-05-16 06:29:40|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|2088|2082|3
1652682590000|2022-05-16 06:29:50|2088|2082|2087.5|2081.5|2088|2082|2087.5|2081.5|2
1652682600000|2022-05-16 06:30:00|2087.8|2081.8|2089.8|2083.8|2090|2084|2087.8|2081.8|6
1652682610000|2022-05-16 06:30:10|2089.5|2083.5|2088.5|2082.5|2089.5|2083.5|2088.5|2082.5|3
1652682650000|2022-05-16 06:30:50|2088.8|2082.8|2089.8|2083.8|2089.8|2083.8|2088.8|2082.8|2
1652682670000|2022-05-16 06:31:10|2090|2084|2089.8|2083.8|2090|2084|2089.8|2083.8|2
1652682680000|2022-05-16 06:31:20|2090|2084|2089.8|2083.8|2090|2084|2089.8|2083.8|2
1652682720000|2022-05-16 06:32:00|2090|2084|2090|2084|2090.3|2084.3|2090|2084|3
1652682750000|2022-05-16 06:32:30|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|1
1652682780000|2022-05-16 06:33:00|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|1
1652683010000|2022-05-16 06:36:50|2089.8|2083.8|2090.8|2084.8|2091|2085|2089.8|2083.8|4
1652683040000|2022-05-16 06:37:20|2091|2085|2092|2086|2092|2086|2091|2085|4
1652683050000|2022-05-16 06:37:30|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|1
1652683160000|2022-05-16 06:39:20|2092|2086|2092|2086|2092|2086|2091.8|2085.8|3
1652683170000|2022-05-16 06:39:30|2091.8|2085.8|2091.8|2085.8|2092|2086|2091.8|2085.8|5
1652683180000|2022-05-16 06:39:40|2092|2086|2092|2086|2092|2086|2092|2086|1
1652683210000|2022-05-16 06:40:10|2091.8|2085.8|2091.5|2085.5|2091.8|2085.8|2091.5|2085.5|2
1652683330000|2022-05-16 06:42:10|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|1
1652683380000|2022-05-16 06:43:00|2091|2085|2090.5|2084.5|2091|2085|2090.5|2084.5|2
1652683430000|2022-05-16 06:43:50|2090.8|2084.8|2091|2085|2091|2085|2090.8|2084.8|2
1652683650000|2022-05-16 06:47:30|2090|2084|2089.8|2083.8|2090|2084|2089.5|2083.5|3
1652683690000|2022-05-16 06:48:10|2089.5|2083.5|2089.8|2083.8|2089.8|2083.8|2089.3|2083.3|3
1652683720000|2022-05-16 06:48:40|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|1
1652683730000|2022-05-16 06:48:50|2088|2082|2089.3|2083.3|2089.3|2083.3|2088|2082|3
1652683770000|2022-05-16 06:49:30|2089.5|2083.5|2089.3|2083.3|2089.5|2083.5|2089.3|2083.3|2
1652683790000|2022-05-16 06:49:50|2089.5|2083.5|2089.3|2083.3|2089.5|2083.5|2089.3|2083.3|2
1652683800000|2022-05-16 06:50:00|2089.8|2083.8|2090.3|2084.3|2090.3|2084.3|2089.8|2083.8|2
1652683820000|2022-05-16 06:50:20|2090|2084|2090|2084|2090|2084|2090|2084|1
1652683840000|2022-05-16 06:50:40|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|1
1652684020000|2022-05-16 06:53:40|2090.8|2084.8|2090.8|2084.8|2090.8|2084.8|2090.5|2084.5|3
1652684060000|2022-05-16 06:54:20|2090.5|2084.5|2090.8|2084.8|2090.8|2084.8|2090.5|2084.5|2
1652684080000|2022-05-16 06:54:40|2091|2085|2090.8|2084.8|2091|2085|2090.8|2084.8|2
1652684100000|2022-05-16 06:55:00|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1652684120000|2022-05-16 06:55:20|2090.4|2084.4|2090.4|2084.4|2090.6|2084.6|2090.4|2084.4|3
1652684180000|2022-05-16 06:56:20|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1652684190000|2022-05-16 06:56:30|2090.4|2084.4|2090.6|2084.6|2090.6|2084.6|2090.4|2084.4|4
1652684200000|2022-05-16 06:56:40|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|1
1652684210000|2022-05-16 06:56:50|2090.6|2084.6|2090.4|2084.4|2090.6|2084.6|2090.4|2084.4|4
1652684230000|2022-05-16 06:57:10|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1652684280000|2022-05-16 06:58:00|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|1
1652684310000|2022-05-16 06:58:30|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.4|2084.4|7
1652684320000|2022-05-16 06:58:40|2090.4|2084.4|2090.6|2084.6|2090.6|2084.6|2090.4|2084.4|4
1652684340000|2022-05-16 06:59:00|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1652684370000|2022-05-16 06:59:30|2090.6|2084.6|2089.4|2083.4|2090.9|2084.9|2089.4|2083.4|10
1652684380000|2022-05-16 06:59:40|2089.1|2083.1|2087.1|2081.1|2089.1|2083.1|2087.1|2081.1|7
1652684390000|2022-05-16 06:59:50|2086.9|2080.9|2086.1|2080.1|2086.9|2080.9|2086.1|2080.1|4
1652684430000|2022-05-16 07:00:30|2086.4|2080.4|2089|2083|2089|2083|2086.4|2080.4|4
1652684440000|2022-05-16 07:00:40|2089.1|2083.1|2089.5|2083.5|2089.8|2083.8|2089.1|2083.1|4
1652684450000|2022-05-16 07:00:50|2089.6|2083.6|2088.8|2082.8|2089.6|2083.6|2087.5|2081.5|5
1652684460000|2022-05-16 07:01:00|2088.1|2082.1|2089.4|2083.4|2089.9|2083.9|2088.1|2082.1|7
1652684470000|2022-05-16 07:01:10|2089.5|2083.5|2088.6|2082.6|2089.5|2083.5|2088.1|2082.1|4
1652684480000|2022-05-16 07:01:20|2088.1|2082.1|2087.9|2081.9|2088.1|2082.1|2087.6|2081.6|3
1652684490000|2022-05-16 07:01:30|2088|2082|2088|2082|2088|2082|2088|2082|1
1652684500000|2022-05-16 07:01:40|2087.8|2081.8|2086.6|2080.6|2087.8|2081.8|2086.6|2080.6|2
1652684530000|2022-05-16 07:02:10|2086.8|2080.8|2086.8|2080.8|2086.8|2080.8|2086.8|2080.8|1
1652684540000|2022-05-16 07:02:20|2086.6|2080.6|2086.8|2080.8|2086.8|2080.8|2086.6|2080.6|2
1652684560000|2022-05-16 07:02:40|2086.6|2080.6|2086.8|2080.8|2086.8|2080.8|2086.6|2080.6|2
1652684570000|2022-05-16 07:02:50|2086.9|2080.9|2086.8|2080.8|2086.9|2080.9|2086.8|2080.8|2
1652684580000|2022-05-16 07:03:00|2087|2081|2087.5|2081.5|2087.8|2081.8|2087|2081|4
1652684590000|2022-05-16 07:03:10|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1652684600000|2022-05-16 07:03:20|2088.1|2082.1|2087.6|2081.6|2088.1|2082.1|2087.6|2081.6|2
1652684610000|2022-05-16 07:03:30|2087.9|2081.9|2088.1|2082.1|2088.1|2082.1|2087.9|2081.9|2
1652684620000|2022-05-16 07:03:40|2087.9|2081.9|2088.6|2082.6|2088.6|2082.6|2087.9|2081.9|3
1652684630000|2022-05-16 07:03:50|2088.9|2082.9|2089.1|2083.1|2089.1|2083.1|2088.9|2082.9|2
1652684680000|2022-05-16 07:04:40|2089.4|2083.4|2090.1|2084.1|2090.1|2084.1|2089.4|2083.4|4
1652684690000|2022-05-16 07:04:50|2089.9|2083.9|2089.9|2083.9|2090.6|2084.6|2089.6|2083.6|7
1652684700000|2022-05-16 07:05:00|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|1
1652684720000|2022-05-16 07:05:20|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1652684730000|2022-05-16 07:05:30|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1652684740000|2022-05-16 07:05:40|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.6|2083.6|3
1652684750000|2022-05-16 07:05:50|2088.6|2082.6|2088.4|2082.4|2088.6|2082.6|2087.6|2081.6|4
1652684760000|2022-05-16 07:06:00|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1652684770000|2022-05-16 07:06:10|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1652684790000|2022-05-16 07:06:30|2087.9|2081.9|2087.1|2081.1|2087.9|2081.9|2087.1|2081.1|2
1652684800000|2022-05-16 07:06:40|2086.9|2080.9|2086.6|2080.6|2086.9|2080.9|2086.6|2080.6|2
1652684810000|2022-05-16 07:06:50|2086.4|2080.4|2086.6|2080.6|2087.1|2081.1|2086.4|2080.4|5
1652684820000|2022-05-16 07:07:00|2086.9|2080.9|2086.6|2080.6|2087.1|2081.1|2086.6|2080.6|4
1652684830000|2022-05-16 07:07:10|2086.4|2080.4|2085.6|2079.6|2086.4|2080.4|2085.6|2079.6|4
1652684840000|2022-05-16 07:07:20|2085.4|2079.4|2085.4|2079.4|2085.6|2079.6|2085.4|2079.4|3
1652684850000|2022-05-16 07:07:30|2085.1|2079.1|2084.9|2078.9|2085.1|2079.1|2084.9|2078.9|2
1652684860000|2022-05-16 07:07:40|2085.1|2079.1|2085.6|2079.6|2085.9|2079.9|2085.1|2079.1|5
1652684870000|2022-05-16 07:07:50|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1652684880000|2022-05-16 07:08:00|2086.1|2080.1|2086.6|2080.6|2086.6|2080.6|2086.1|2080.1|2
1652684900000|2022-05-16 07:08:20|2086.9|2080.9|2087.4|2081.4|2087.4|2081.4|2086.9|2080.9|3
1652684920000|2022-05-16 07:08:40|2087.6|2081.6|2087.9|2081.9|2088.1|2082.1|2087.6|2081.6|3
1652684930000|2022-05-16 07:08:50|2088.1|2082.1|2088.9|2082.9|2088.9|2082.9|2088.1|2082.1|2
1652684940000|2022-05-16 07:09:00|2088.6|2082.6|2086.6|2080.6|2088.6|2082.6|2086.6|2080.6|4
1652684950000|2022-05-16 07:09:10|2086.4|2080.4|2086.1|2080.1|2086.4|2080.4|2086.1|2080.1|2
1652684960000|2022-05-16 07:09:20|2085.8|2079.8|2085.8|2079.8|2085.8|2079.8|2085.8|2079.8|1
1652684990000|2022-05-16 07:09:50|2085.6|2079.6|2085.9|2079.9|2085.9|2079.9|2085.6|2079.6|2
1652685000000|2022-05-16 07:10:00|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1652685040000|2022-05-16 07:10:40|2085.9|2079.9|2085.6|2079.6|2085.9|2079.9|2085.6|2079.6|2
1652685050000|2022-05-16 07:10:50|2085.4|2079.4|2085.1|2079.1|2085.4|2079.4|2084.9|2078.9|3
1652685060000|2022-05-16 07:11:00|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1652685090000|2022-05-16 07:11:30|2085.1|2079.1|2085.4|2079.4|2085.4|2079.4|2085.1|2079.1|2
1652685100000|2022-05-16 07:11:40|2085.1|2079.1|2085.9|2079.9|2085.9|2079.9|2085.1|2079.1|4
1652685120000|2022-05-16 07:12:00|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1652685150000|2022-05-16 07:12:30|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1652685190000|2022-05-16 07:13:10|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1652685280000|2022-05-16 07:14:40|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1652685300000|2022-05-16 07:15:00|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1652685370000|2022-05-16 07:16:10|2086.1|2080.1|2086.6|2080.6|2087.1|2081.1|2086.1|2080.1|5
1652685380000|2022-05-16 07:16:20|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1652685400000|2022-05-16 07:16:40|2087.1|2081.1|2087.4|2081.4|2087.4|2081.4|2087.1|2081.1|2
1652685460000|2022-05-16 07:17:40|2087.6|2081.6|2087.9|2081.9|2088.4|2082.4|2087.6|2081.6|4
1652685470000|2022-05-16 07:17:50|2088.4|2082.4|2088.6|2082.6|2088.6|2082.6|2088.4|2082.4|2
1652685480000|2022-05-16 07:18:00|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1652685490000|2022-05-16 07:18:10|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1652685500000|2022-05-16 07:18:20|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652685520000|2022-05-16 07:18:40|2088.6|2082.6|2088.4|2082.4|2088.6|2082.6|2088.4|2082.4|2
1652685540000|2022-05-16 07:19:00|2089.6|2083.6|2091|2085|2091|2085|2089.6|2083.6|2
1652685550000|2022-05-16 07:19:10|2091.1|2085.1|2091.9|2085.9|2092.1|2086.1|2091.1|2085.1|6
1652685560000|2022-05-16 07:19:20|2091.8|2085.8|2091.5|2085.5|2091.8|2085.8|2091.5|2085.5|2
1652685580000|2022-05-16 07:19:40|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1652685610000|2022-05-16 07:20:10|2090.9|2084.9|2091.4|2085.4|2091.4|2085.4|2090.9|2084.9|2
1652685620000|2022-05-16 07:20:20|2090.9|2084.9|2089.6|2083.6|2090.9|2084.9|2089.4|2083.4|7
1652685630000|2022-05-16 07:20:30|2089.9|2083.9|2091.4|2085.4|2091.4|2085.4|2089.9|2083.9|3
1652685660000|2022-05-16 07:21:00|2091.6|2085.6|2091.4|2085.4|2091.6|2085.6|2091.4|2085.4|2
1652685700000|2022-05-16 07:21:40|2091.6|2085.6|2092.4|2086.4|2092.4|2086.4|2091.6|2085.6|2
1652685710000|2022-05-16 07:21:50|2092.1|2086.1|2092.4|2086.4|2092.4|2086.4|2092.1|2086.1|2
1652685720000|2022-05-16 07:22:00|2092.1|2086.1|2093.4|2087.4|2093.4|2087.4|2092.1|2086.1|5
1652685730000|2022-05-16 07:22:10|2093.1|2087.1|2093.1|2087.1|2093.4|2087.4|2093.1|2087.1|3
1652685740000|2022-05-16 07:22:20|2093.4|2087.4|2093.9|2087.9|2093.9|2087.9|2093.4|2087.4|2
1652685760000|2022-05-16 07:22:40|2093.6|2087.6|2093.9|2087.9|2093.9|2087.9|2093.6|2087.6|2
1652685790000|2022-05-16 07:23:10|2094.4|2088.4|2094.4|2088.4|2094.9|2088.9|2094.4|2088.4|4
1652685800000|2022-05-16 07:23:20|2094.1|2088.1|2093.1|2087.1|2094.1|2088.1|2093.1|2087.1|6
1652685830000|2022-05-16 07:23:50|2093.9|2087.9|2093.9|2087.9|2094.1|2088.1|2093.9|2087.9|3
1652685860000|2022-05-16 07:24:20|2094.1|2088.1|2094.4|2088.4|2094.4|2088.4|2094.1|2088.1|2
1652685900000|2022-05-16 07:25:00|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1652685910000|2022-05-16 07:25:10|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|1
1652685920000|2022-05-16 07:25:20|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1652685930000|2022-05-16 07:25:30|2095.1|2089.1|2096.4|2090.4|2096.4|2090.4|2095.1|2089.1|3
1652685960000|2022-05-16 07:26:00|2096.6|2090.6|2098.9|2092.9|2098.9|2092.9|2096.6|2090.6|3
1652685980000|2022-05-16 07:26:20|2099.4|2093.4|2099.6|2093.6|2099.6|2093.6|2099.4|2093.4|2
1652685990000|2022-05-16 07:26:30|2099.9|2093.9|2100.9|2094.9|2100.9|2094.9|2099.9|2093.9|4
1652686000000|2022-05-16 07:26:40|2099.9|2093.9|2102.9|2096.9|2102.9|2096.9|2099.9|2093.9|5
1652686030000|2022-05-16 07:27:10|2104|2098|2103.6|2097.6|2104|2098|2103.3|2097.3|4
1652686040000|2022-05-16 07:27:20|2103.8|2097.8|2104|2098|2104.5|2098.5|2103.8|2097.8|5
1652686060000|2022-05-16 07:27:40|2103.6|2097.6|2102.8|2096.8|2103.6|2097.6|2102.8|2096.8|2
1652686080000|2022-05-16 07:28:00|2102.9|2096.9|2103.6|2097.6|2103.6|2097.6|2102.9|2096.9|2
1652686090000|2022-05-16 07:28:10|2103.9|2097.9|2104.4|2098.4|2104.4|2098.4|2103.9|2097.9|3
1652686100000|2022-05-16 07:28:20|2104.6|2098.6|2104.4|2098.4|2104.6|2098.6|2104.4|2098.4|2
1652686110000|2022-05-16 07:28:30|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|2104.4|2098.4|3
1652686120000|2022-05-16 07:28:40|2104.9|2098.9|2107|2101|2107.3|2101.3|2104.9|2098.9|4
1652686130000|2022-05-16 07:28:50|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1652686150000|2022-05-16 07:29:10|2106.6|2100.6|2106.3|2100.3|2106.6|2100.6|2105.9|2099.9|7
1652686160000|2022-05-16 07:29:20|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1652686200000|2022-05-16 07:30:00|2106.4|2100.4|2106.6|2100.6|2106.6|2100.6|2106.1|2100.1|4
1652686240000|2022-05-16 07:30:40|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1652686270000|2022-05-16 07:31:10|2107.1|2101.1|2106.4|2100.4|2107.1|2101.1|2106.4|2100.4|3
1652686330000|2022-05-16 07:32:10|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1652686350000|2022-05-16 07:32:30|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1652686370000|2022-05-16 07:32:50|2105.4|2099.4|2105.1|2099.1|2105.4|2099.4|2105.1|2099.1|2
1652686380000|2022-05-16 07:33:00|2104.9|2098.9|2103.9|2097.9|2104.9|2098.9|2103.9|2097.9|2
1652686390000|2022-05-16 07:33:10|2103.4|2097.4|2101.9|2095.9|2103.4|2097.4|2101.9|2095.9|3
1652686490000|2022-05-16 07:34:50|2102.1|2096.1|2101.9|2095.9|2102.1|2096.1|2101.9|2095.9|2
1652686500000|2022-05-16 07:35:00|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2101.9|2095.9|3
1652686510000|2022-05-16 07:35:10|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1652686570000|2022-05-16 07:36:10|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1652686590000|2022-05-16 07:36:30|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1652686600000|2022-05-16 07:36:40|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1652686650000|2022-05-16 07:37:30|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1652686710000|2022-05-16 07:38:30|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1652686780000|2022-05-16 07:39:40|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1652686820000|2022-05-16 07:40:20|2101.4|2095.4|2098.9|2092.9|2101.4|2095.4|2098.9|2092.9|7
1652686830000|2022-05-16 07:40:30|2098.6|2092.6|2098.4|2092.4|2098.6|2092.6|2098.4|2092.4|2
1652686840000|2022-05-16 07:40:40|2098.9|2092.9|2099.1|2093.1|2099.1|2093.1|2098.9|2092.9|2
1652686860000|2022-05-16 07:41:00|2099.4|2093.4|2099.9|2093.9|2099.9|2093.9|2099.4|2093.4|2
1652686920000|2022-05-16 07:42:00|2099.6|2093.6|2098.9|2092.9|2099.6|2093.6|2098.9|2092.9|2
1652686930000|2022-05-16 07:42:10|2099.1|2093.1|2099.4|2093.4|2099.4|2093.4|2099.1|2093.1|2
1652686940000|2022-05-16 07:42:20|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1652686980000|2022-05-16 07:43:00|2098.9|2092.9|2099.1|2093.1|2099.1|2093.1|2098.9|2092.9|2
1652687010000|2022-05-16 07:43:30|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|1
1652687080000|2022-05-16 07:44:40|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1652687090000|2022-05-16 07:44:50|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.1|2093.1|3
1652687100000|2022-05-16 07:45:00|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1652687110000|2022-05-16 07:45:10|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|1
1652687160000|2022-05-16 07:46:00|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1652687200000|2022-05-16 07:46:40|2098.9|2092.9|2098.6|2092.6|2098.9|2092.9|2098.6|2092.6|2
1652687210000|2022-05-16 07:46:50|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|2098.6|2092.6|5
1652687220000|2022-05-16 07:47:00|2098.6|2092.6|2098.9|2092.9|2098.9|2092.9|2098.6|2092.6|2
1652687250000|2022-05-16 07:47:30|2099.1|2093.1|2100.4|2094.4|2100.4|2094.4|2099.1|2093.1|4
1652687260000|2022-05-16 07:47:40|2100.6|2094.6|2099.9|2093.9|2100.6|2094.6|2099.9|2093.9|5
1652687290000|2022-05-16 07:48:10|2100.1|2094.1|2100.4|2094.4|2100.4|2094.4|2100.1|2094.1|2
1652687320000|2022-05-16 07:48:40|2099.9|2093.9|2100.1|2094.1|2100.1|2094.1|2099.9|2093.9|2
1652687330000|2022-05-16 07:48:50|2100.4|2094.4|2100.1|2094.1|2100.4|2094.4|2100.1|2094.1|2
1652687360000|2022-05-16 07:49:20|2100.4|2094.4|2100.1|2094.1|2100.4|2094.4|2100.1|2094.1|2
1652687370000|2022-05-16 07:49:30|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|1
1652687380000|2022-05-16 07:49:40|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1652687430000|2022-05-16 07:50:30|2099.6|2093.6|2099.9|2093.9|2099.9|2093.9|2099.6|2093.6|2
1652687440000|2022-05-16 07:50:40|2100.1|2094.1|2100.6|2094.6|2100.6|2094.6|2100.1|2094.1|2
1652687490000|2022-05-16 07:51:30|2100.4|2094.4|2099.9|2093.9|2100.4|2094.4|2099.9|2093.9|2
1652687520000|2022-05-16 07:52:00|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1652687530000|2022-05-16 07:52:10|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1652687560000|2022-05-16 07:52:40|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|1
1652687600000|2022-05-16 07:53:20|2099.1|2093.1|2099.4|2093.4|2099.4|2093.4|2099.1|2093.1|2
1652687610000|2022-05-16 07:53:30|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1652687640000|2022-05-16 07:54:00|2098.9|2092.9|2099.1|2093.1|2099.1|2093.1|2098.9|2092.9|4
1652687670000|2022-05-16 07:54:30|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|1
1652687690000|2022-05-16 07:54:50|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|1
1652687700000|2022-05-16 07:55:00|2098.4|2092.4|2097.9|2091.9|2098.4|2092.4|2097.9|2091.9|2
1652687820000|2022-05-16 07:57:00|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1652687840000|2022-05-16 07:57:20|2097.4|2091.4|2096.9|2090.9|2097.4|2091.4|2096.9|2090.9|2
1652687850000|2022-05-16 07:57:30|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|2
1652687860000|2022-05-16 07:57:40|2096.1|2090.1|2095.9|2089.9|2096.1|2090.1|2095.9|2089.9|2
1652687910000|2022-05-16 07:58:30|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.4|2089.4|3
1652687920000|2022-05-16 07:58:40|2094.9|2088.9|2093.9|2087.9|2095.4|2089.4|2093.9|2087.9|4
1652687980000|2022-05-16 07:59:40|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1652688000000|2022-05-16 08:00:00|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1652688090000|2022-05-16 08:01:30|2093.6|2087.6|2093.4|2087.4|2093.6|2087.6|2093.4|2087.4|2
1652688100000|2022-05-16 08:01:40|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1652688120000|2022-05-16 08:02:00|2092.6|2086.6|2092.1|2086.1|2092.6|2086.6|2091.4|2085.4|5
1652688130000|2022-05-16 08:02:10|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1652688140000|2022-05-16 08:02:20|2091.6|2085.6|2094.9|2088.9|2094.9|2088.9|2091.6|2085.6|5
1652688160000|2022-05-16 08:02:40|2095.1|2089.1|2095.4|2089.4|2095.4|2089.4|2095.1|2089.1|2
1652688170000|2022-05-16 08:02:50|2095.1|2089.1|2094.1|2088.1|2095.1|2089.1|2093.9|2087.9|4
1652688190000|2022-05-16 08:03:10|2094.4|2088.4|2094.9|2088.9|2094.9|2088.9|2094.4|2088.4|2
1652688200000|2022-05-16 08:03:20|2094.6|2088.6|2095.4|2089.4|2095.4|2089.4|2094.6|2088.6|3
1652688220000|2022-05-16 08:03:40|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1652688250000|2022-05-16 08:04:10|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|1
1652688380000|2022-05-16 08:06:20|2096.6|2090.6|2097.4|2091.4|2097.9|2091.9|2096.6|2090.6|6
1652688390000|2022-05-16 08:06:30|2097.1|2091.1|2097.1|2091.1|2097.4|2091.4|2097.1|2091.1|3
1652688410000|2022-05-16 08:06:50|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1652688600000|2022-05-16 08:10:00|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|1
1652688620000|2022-05-16 08:10:20|2098.1|2092.1|2098.4|2092.4|2098.4|2092.4|2098.1|2092.1|2
1652688630000|2022-05-16 08:10:30|2098.6|2092.6|2099.1|2093.1|2099.1|2093.1|2098.6|2092.6|3
1652688640000|2022-05-16 08:10:40|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|1
1652688650000|2022-05-16 08:10:50|2099.9|2093.9|2100.1|2094.1|2100.1|2094.1|2099.9|2093.9|4
1652688740000|2022-05-16 08:12:20|2099.9|2093.9|2098.4|2092.4|2099.9|2093.9|2098.1|2092.1|5
1652688750000|2022-05-16 08:12:30|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|1
1652688760000|2022-05-16 08:12:40|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|1
1652688870000|2022-05-16 08:14:30|2099.4|2093.4|2100.1|2094.1|2100.1|2094.1|2099.4|2093.4|2
1652688880000|2022-05-16 08:14:40|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|1
1652688890000|2022-05-16 08:14:50|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|1
1652688910000|2022-05-16 08:15:10|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|1
1652689070000|2022-05-16 08:17:50|2100.6|2094.6|2101.9|2095.9|2101.9|2095.9|2100.6|2094.6|3
1652689080000|2022-05-16 08:18:00|2102.1|2096.1|2103.9|2097.9|2104.1|2098.1|2102.1|2096.1|4
1652689090000|2022-05-16 08:18:10|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|1
1652689120000|2022-05-16 08:18:40|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|1
1652689140000|2022-05-16 08:19:00|2104.6|2098.6|2105.1|2099.1|2105.1|2099.1|2104.6|2098.6|2
1652689150000|2022-05-16 08:19:10|2105.4|2099.4|2104.6|2098.6|2105.4|2099.4|2104.4|2098.4|4
1652689190000|2022-05-16 08:19:50|2104.9|2098.9|2104.6|2098.6|2104.9|2098.9|2104.6|2098.6|2
1652689200000|2022-05-16 08:20:00|2104.9|2098.9|2105.9|2099.9|2105.9|2099.9|2104.9|2098.9|4
1652689210000|2022-05-16 08:20:10|2106.1|2100.1|2106.1|2100.1|2106.6|2100.6|2106.1|2100.1|6
1652689220000|2022-05-16 08:20:20|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1652689230000|2022-05-16 08:20:30|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1652689270000|2022-05-16 08:21:10|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1652689400000|2022-05-16 08:23:20|2106.1|2100.1|2107.4|2101.4|2107.4|2101.4|2106.1|2100.1|4
1652689420000|2022-05-16 08:23:40|2107.6|2101.6|2109.1|2103.1|2109.1|2103.1|2107.6|2101.6|4
1652689430000|2022-05-16 08:23:50|2109.4|2103.4|2109.6|2103.6|2109.6|2103.6|2109.4|2103.4|2
1652689490000|2022-05-16 08:24:50|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|1
1652689500000|2022-05-16 08:25:00|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|1
1652689510000|2022-05-16 08:25:10|2110.4|2104.4|2112.6|2106.6|2112.6|2106.6|2110.4|2104.4|4
1652689520000|2022-05-16 08:25:20|2112.9|2106.9|2113.4|2107.4|2113.4|2107.4|2112.9|2106.9|3
1652689530000|2022-05-16 08:25:30|2113.6|2107.6|2113.9|2107.9|2113.9|2107.9|2113.6|2107.6|2
1652689540000|2022-05-16 08:25:40|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|1
1652689550000|2022-05-16 08:25:50|2113.6|2107.6|2111.1|2105.1|2113.6|2107.6|2111.1|2105.1|3
1652689560000|2022-05-16 08:26:00|2111.3|2105.3|2111.9|2105.9|2111.9|2105.9|2111.3|2105.3|3
1652689570000|2022-05-16 08:26:10|2111.8|2105.8|2111.9|2105.9|2112.1|2106.1|2111.8|2105.8|3
1652689580000|2022-05-16 08:26:20|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|1
1652689590000|2022-05-16 08:26:30|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|1
1652689600000|2022-05-16 08:26:40|2112.1|2106.1|2111.9|2105.9|2112.1|2106.1|2111.9|2105.9|2
1652689620000|2022-05-16 08:27:00|2111.6|2105.6|2110.4|2104.4|2111.6|2105.6|2110.1|2104.1|4
1652689630000|2022-05-16 08:27:10|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|1
1652689650000|2022-05-16 08:27:30|2110.4|2104.4|2110.6|2104.6|2110.6|2104.6|2110.4|2104.4|2
1652689660000|2022-05-16 08:27:40|2110.4|2104.4|2107.4|2101.4|2110.4|2104.4|2107.4|2101.4|6
1652689670000|2022-05-16 08:27:50|2108.1|2102.1|2109.1|2103.1|2109.1|2103.1|2108.1|2102.1|2
1652689680000|2022-05-16 08:28:00|2109.3|2103.3|2109.8|2103.8|2109.8|2103.8|2109.3|2103.3|3
1652689700000|2022-05-16 08:28:20|2109.9|2103.9|2110.1|2104.1|2110.4|2104.4|2109.9|2103.9|4
1652689710000|2022-05-16 08:28:30|2110.4|2104.4|2110.6|2104.6|2110.9|2104.9|2110.4|2104.4|5
1652689730000|2022-05-16 08:28:50|2110.9|2104.9|2111.4|2105.4|2111.4|2105.4|2110.9|2104.9|3
1652689740000|2022-05-16 08:29:00|2111.6|2105.6|2111.4|2105.4|2111.6|2105.6|2111.4|2105.4|4
1652689750000|2022-05-16 08:29:10|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1652689790000|2022-05-16 08:29:50|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1652689800000|2022-05-16 08:30:00|2112.4|2106.4|2111.9|2105.9|2112.6|2106.6|2111.9|2105.9|4
1652689810000|2022-05-16 08:30:10|2111.6|2105.6|2111.9|2105.9|2111.9|2105.9|2111.6|2105.6|2
1652689820000|2022-05-16 08:30:20|2111.6|2105.6|2112.6|2106.6|2112.6|2106.6|2111.4|2105.4|3
1652689830000|2022-05-16 08:30:30|2113.1|2107.1|2113.4|2107.4|2113.4|2107.4|2113.1|2107.1|2
1652689840000|2022-05-16 08:30:40|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1652689880000|2022-05-16 08:31:20|2114.1|2108.1|2114.4|2108.4|2114.4|2108.4|2114.1|2108.1|2
1652689900000|2022-05-16 08:31:40|2114.1|2108.1|2114.4|2108.4|2114.4|2108.4|2114.1|2108.1|2
1652689910000|2022-05-16 08:31:50|2114.6|2108.6|2118.1|2112.1|2118.1|2112.1|2114.6|2108.6|5
1652689920000|2022-05-16 08:32:00|2118.4|2112.4|2119.6|2113.6|2119.6|2113.6|2118.4|2112.4|7
1652689940000|2022-05-16 08:32:20|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.6|2113.6|6
1652689990000|2022-05-16 08:33:10|2119.9|2113.9|2119.4|2113.4|2119.9|2113.9|2119.4|2113.4|4
1652690010000|2022-05-16 08:33:30|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1652690020000|2022-05-16 08:33:40|2119.9|2113.9|2119.9|2113.9|2120.1|2114.1|2119.9|2113.9|3
1652690030000|2022-05-16 08:33:50|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1652690060000|2022-05-16 08:34:20|2119.9|2113.9|2120.6|2114.6|2120.6|2114.6|2119.9|2113.9|2
1652690080000|2022-05-16 08:34:40|2119.6|2113.6|2118.6|2112.6|2119.6|2113.6|2118.6|2112.6|4
1652690090000|2022-05-16 08:34:50|2118.4|2112.4|2117.4|2111.4|2118.4|2112.4|2117.4|2111.4|4
1652690120000|2022-05-16 08:35:20|2116.6|2110.6|2115.1|2109.1|2116.6|2110.6|2113.9|2107.9|7
1652690130000|2022-05-16 08:35:30|2115.4|2109.4|2115.9|2109.9|2115.9|2109.9|2115.4|2109.4|3
1652690140000|2022-05-16 08:35:40|2116.4|2110.4|2117.1|2111.1|2117.1|2111.1|2116.4|2110.4|2
1652690150000|2022-05-16 08:35:50|2117.6|2111.6|2117.4|2111.4|2117.6|2111.6|2117.1|2111.1|4
1652690160000|2022-05-16 08:36:00|2117.6|2111.6|2117.4|2111.4|2117.6|2111.6|2117.4|2111.4|2
1652690180000|2022-05-16 08:36:20|2117.6|2111.6|2118.1|2112.1|2118.1|2112.1|2117.6|2111.6|2
1652690190000|2022-05-16 08:36:30|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|1
1652690200000|2022-05-16 08:36:40|2116.9|2110.9|2116.1|2110.1|2116.9|2110.9|2116.1|2110.1|5
1652690210000|2022-05-16 08:36:50|2116.4|2110.4|2116.1|2110.1|2116.6|2110.6|2116.1|2110.1|4
1652690230000|2022-05-16 08:37:10|2116.4|2110.4|2116.6|2110.6|2116.6|2110.6|2116.4|2110.4|2
1652690260000|2022-05-16 08:37:40|2116.4|2110.4|2116.1|2110.1|2116.4|2110.4|2116.1|2110.1|2
1652690270000|2022-05-16 08:37:50|2115.9|2109.9|2115.6|2109.6|2115.9|2109.9|2115.6|2109.6|2
1652690280000|2022-05-16 08:38:00|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1652690290000|2022-05-16 08:38:10|2116.1|2110.1|2115.9|2109.9|2116.1|2110.1|2115.9|2109.9|2
1652690320000|2022-05-16 08:38:40|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|1
1652690350000|2022-05-16 08:39:10|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1652690500000|2022-05-16 08:41:40|2115.9|2109.9|2115.6|2109.6|2115.9|2109.9|2115.6|2109.6|2
1652690530000|2022-05-16 08:42:10|2115.9|2109.9|2114.1|2108.1|2115.9|2109.9|2114.1|2108.1|2
1652690540000|2022-05-16 08:42:20|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.6|2107.6|5
1652690570000|2022-05-16 08:42:50|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1652690580000|2022-05-16 08:43:00|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|1
1652690590000|2022-05-16 08:43:10|2114.6|2108.6|2115.1|2109.1|2115.1|2109.1|2114.6|2108.6|2
1652690600000|2022-05-16 08:43:20|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.6|2108.6|3
1652690640000|2022-05-16 08:44:00|2115.1|2109.1|2115.6|2109.6|2115.6|2109.6|2115.1|2109.1|2
1652690650000|2022-05-16 08:44:10|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.6|2108.6|3
1652690670000|2022-05-16 08:44:30|2114.6|2108.6|2114.1|2108.1|2114.6|2108.6|2114.1|2108.1|2
1652690690000|2022-05-16 08:44:50|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1652690760000|2022-05-16 08:46:00|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2113.9|2107.9|7
1652690780000|2022-05-16 08:46:20|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|1
1652690820000|2022-05-16 08:47:00|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1652690840000|2022-05-16 08:47:20|2114.4|2108.4|2113.9|2107.9|2114.4|2108.4|2113.9|2107.9|2
1652690850000|2022-05-16 08:47:30|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|1
1652691000000|2022-05-16 08:50:00|2113.6|2107.6|2113.4|2107.4|2113.6|2107.6|2113.4|2107.4|4
1652691060000|2022-05-16 08:51:00|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1652691080000|2022-05-16 08:51:20|2113.4|2107.4|2113.1|2107.1|2113.4|2107.4|2113.1|2107.1|2
1652691110000|2022-05-16 08:51:50|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|1
1652691160000|2022-05-16 08:52:40|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|1
1652691250000|2022-05-16 08:54:10|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|1
1652691300000|2022-05-16 08:55:00|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|1
1652691310000|2022-05-16 08:55:10|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|1
1652691370000|2022-05-16 08:56:10|2113.1|2107.1|2112.6|2106.6|2113.1|2107.1|2112.6|2106.6|3
1652691390000|2022-05-16 08:56:30|2112.9|2106.9|2113.9|2107.9|2113.9|2107.9|2112.9|2106.9|2
1652691420000|2022-05-16 08:57:00|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|1
1652691540000|2022-05-16 08:59:00|2112.4|2106.4|2111.6|2105.6|2112.4|2106.4|2110.4|2104.4|8
1652691550000|2022-05-16 08:59:10|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.6|2105.6|3
1652691560000|2022-05-16 08:59:20|2112.1|2106.1|2112.1|2106.1|2112.4|2106.4|2112.1|2106.1|3
1652691570000|2022-05-16 08:59:30|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|1
1652691590000|2022-05-16 08:59:50|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|2112.4|2106.4|3
1652691600000|2022-05-16 09:00:00|2111.4|2105.4|2110.4|2104.4|2111.4|2105.4|2110.4|2104.4|4
1652691610000|2022-05-16 09:00:10|2110.6|2104.6|2110.9|2104.9|2110.9|2104.9|2110.6|2104.6|6
1652691630000|2022-05-16 09:00:30|2111.1|2105.1|2112.1|2106.1|2112.1|2106.1|2111.1|2105.1|3
1652691640000|2022-05-16 09:00:40|2111.9|2105.9|2110.9|2104.9|2111.9|2105.9|2110.1|2104.1|3
1652691650000|2022-05-16 09:00:50|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|1
1652691660000|2022-05-16 09:01:00|2110.9|2104.9|2110.4|2104.4|2110.9|2104.9|2110.4|2104.4|3
1652691670000|2022-05-16 09:01:10|2110.1|2104.1|2109.9|2103.9|2110.1|2104.1|2109.9|2103.9|2
1652691680000|2022-05-16 09:01:20|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|1
1652691720000|2022-05-16 09:02:00|2111.1|2105.1|2111.5|2105.5|2111.5|2105.5|2111.1|2105.1|3
1652691730000|2022-05-16 09:02:10|2111.6|2105.6|2112.4|2106.4|2112.4|2106.4|2111.6|2105.6|2
1652691740000|2022-05-16 09:02:20|2112.9|2106.9|2112.4|2106.4|2112.9|2106.9|2112.4|2106.4|3
1652691780000|2022-05-16 09:03:00|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|1
1652691820000|2022-05-16 09:03:40|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1652691860000|2022-05-16 09:04:20|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1652691870000|2022-05-16 09:04:30|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1652691900000|2022-05-16 09:05:00|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1652691930000|2022-05-16 09:05:30|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1652691940000|2022-05-16 09:05:40|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|1
1652692030000|2022-05-16 09:07:10|2112.4|2106.4|2111.9|2105.9|2112.4|2106.4|2111.9|2105.9|3
1652692040000|2022-05-16 09:07:20|2111.6|2105.6|2111.9|2105.9|2111.9|2105.9|2111.6|2105.6|2
1652692060000|2022-05-16 09:07:40|2111.4|2105.4|2109.6|2103.6|2111.4|2105.4|2109.4|2103.4|3
1652692070000|2022-05-16 09:07:50|2109.4|2103.4|2109.4|2103.4|2109.6|2103.6|2109.4|2103.4|3
1652692120000|2022-05-16 09:08:40|2109.1|2103.1|2108.9|2102.9|2109.1|2103.1|2108.9|2102.9|2
1652692130000|2022-05-16 09:08:50|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|1
1652692140000|2022-05-16 09:09:00|2108.4|2102.4|2108.4|2102.4|2108.6|2102.6|2108.4|2102.4|3
1652692150000|2022-05-16 09:09:10|2108.1|2102.1|2108.4|2102.4|2108.6|2102.6|2108.1|2102.1|4
1652692160000|2022-05-16 09:09:20|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|1
1652692180000|2022-05-16 09:09:40|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|1
1652692190000|2022-05-16 09:09:50|2108.1|2102.1|2108.4|2102.4|2108.4|2102.4|2108.1|2102.1|2
1652692240000|2022-05-16 09:10:40|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|1
1652692260000|2022-05-16 09:11:00|2107.9|2101.9|2106.4|2100.4|2107.9|2101.9|2106.4|2100.4|3
1652692270000|2022-05-16 09:11:10|2106.6|2100.6|2109.1|2103.1|2109.4|2103.4|2106.6|2100.6|7
1652692280000|2022-05-16 09:11:20|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|1
1652692290000|2022-05-16 09:11:30|2108.6|2102.6|2109.1|2103.1|2109.1|2103.1|2108.6|2102.6|2
1652692300000|2022-05-16 09:11:40|2108.9|2102.9|2110.1|2104.1|2110.1|2104.1|2108.9|2102.9|3
1652692310000|2022-05-16 09:11:50|2110.4|2104.4|2110.1|2104.1|2110.4|2104.4|2110.1|2104.1|2
1652692350000|2022-05-16 09:12:30|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|1
1652692360000|2022-05-16 09:12:40|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|1
1652692410000|2022-05-16 09:13:30|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1652692440000|2022-05-16 09:14:00|2111.6|2105.6|2111.6|2105.6|2112.1|2106.1|2111.4|2105.4|5
1652692450000|2022-05-16 09:14:10|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1652692460000|2022-05-16 09:14:20|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|1
1652692470000|2022-05-16 09:14:30|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1652692490000|2022-05-16 09:14:50|2111.6|2105.6|2111.4|2105.4|2111.6|2105.6|2111.4|2105.4|2
1652692500000|2022-05-16 09:15:00|2111.1|2105.1|2110.9|2104.9|2111.1|2105.1|2110.9|2104.9|2
1652692530000|2022-05-16 09:15:30|2111.6|2105.6|2112.4|2106.4|2112.4|2106.4|2111.6|2105.6|2
1652692560000|2022-05-16 09:16:00|2112.6|2106.6|2112.9|2106.9|2112.9|2106.9|2112.6|2106.6|2
1652692570000|2022-05-16 09:16:10|2112.6|2106.6|2111.9|2105.9|2112.6|2106.6|2111.6|2105.6|4
1652692580000|2022-05-16 09:16:20|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|1
1652692640000|2022-05-16 09:17:20|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|1
1652692670000|2022-05-16 09:17:50|2112.6|2106.6|2113.6|2107.6|2113.6|2107.6|2112.6|2106.6|4
1652692690000|2022-05-16 09:18:10|2113.9|2107.9|2114.1|2108.1|2114.1|2108.1|2113.9|2107.9|2
1652692700000|2022-05-16 09:18:20|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1652692810000|2022-05-16 09:20:10|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1652692850000|2022-05-16 09:20:50|2113.9|2107.9|2113.1|2107.1|2113.9|2107.9|2113.1|2107.1|2
1652692950000|2022-05-16 09:22:30|2112.9|2106.9|2111.6|2105.6|2112.9|2106.9|2111.6|2105.6|2
1652692960000|2022-05-16 09:22:40|2111.4|2105.4|2110.9|2104.9|2111.4|2105.4|2110.9|2104.9|3
1652692970000|2022-05-16 09:22:50|2111.1|2105.1|2111.1|2105.1|2111.4|2105.4|2111.1|2105.1|5
1652692990000|2022-05-16 09:23:10|2111.4|2105.4|2111.1|2105.1|2111.4|2105.4|2111.1|2105.1|2
1652693000000|2022-05-16 09:23:20|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1652693010000|2022-05-16 09:23:30|2110.6|2104.6|2111.1|2105.1|2111.1|2105.1|2110.6|2104.6|2
1652693020000|2022-05-16 09:23:40|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2111.1|2105.1|3
1652693140000|2022-05-16 09:25:40|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|1
1652693240000|2022-05-16 09:27:20|2111.4|2105.4|2111.1|2105.1|2111.4|2105.4|2111.1|2105.1|2
1652693250000|2022-05-16 09:27:30|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|1
1652693280000|2022-05-16 09:28:00|2111.1|2105.1|2111.1|2105.1|2111.4|2105.4|2111.1|2105.1|3
1652693300000|2022-05-16 09:28:20|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|1
1652693320000|2022-05-16 09:28:40|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|1
1652693360000|2022-05-16 09:29:20|2110.4|2104.4|2109.4|2103.4|2110.4|2104.4|2109.1|2103.1|4
1652693390000|2022-05-16 09:29:50|2109.1|2103.1|2109.4|2103.4|2109.4|2103.4|2109.1|2103.1|2
1652693400000|2022-05-16 09:30:00|2109.1|2103.1|2109.4|2103.4|2109.4|2103.4|2109.1|2103.1|2
1652693410000|2022-05-16 09:30:10|2109.1|2103.1|2108.9|2102.9|2109.1|2103.1|2108.9|2102.9|2
1652693420000|2022-05-16 09:30:20|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|1
1652693430000|2022-05-16 09:30:30|2108.4|2102.4|2108.6|2102.6|2108.9|2102.9|2108.4|2102.4|6
1652693460000|2022-05-16 09:31:00|2108.4|2102.4|2107.9|2101.9|2108.4|2102.4|2107.6|2101.6|3
1652693470000|2022-05-16 09:31:10|2107.6|2101.6|2107.4|2101.4|2107.6|2101.6|2107.4|2101.4|2
1652693500000|2022-05-16 09:31:40|2107.6|2101.6|2107.9|2101.9|2107.9|2101.9|2107.4|2101.4|4
1652693510000|2022-05-16 09:31:50|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|1
1652693530000|2022-05-16 09:32:10|2107.4|2101.4|2107.6|2101.6|2107.6|2101.6|2107.4|2101.4|2
1652693580000|2022-05-16 09:33:00|2107.4|2101.4|2107.1|2101.1|2107.4|2101.4|2107.1|2101.1|2
1652693590000|2022-05-16 09:33:10|2106.9|2100.9|2106.9|2100.9|2107.1|2101.1|2106.6|2100.6|5
1652693630000|2022-05-16 09:33:50|2106.6|2100.6|2106.4|2100.4|2106.6|2100.6|2106.4|2100.4|2
1652693660000|2022-05-16 09:34:20|2106.1|2100.1|2106.4|2100.4|2106.4|2100.4|2106.1|2100.1|4
1652693670000|2022-05-16 09:34:30|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|1
1652693720000|2022-05-16 09:35:20|2106.4|2100.4|2106.6|2100.6|2106.6|2100.6|2106.4|2100.4|2
1652693840000|2022-05-16 09:37:20|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1652693870000|2022-05-16 09:37:50|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1652693920000|2022-05-16 09:38:40|2106.4|2100.4|2107.1|2101.1|2107.1|2101.1|2106.4|2100.4|3
1652694050000|2022-05-16 09:40:50|2106.9|2100.9|2106.6|2100.6|2107.1|2101.1|2106.6|2100.6|5
1652694250000|2022-05-16 09:44:10|2106.4|2100.4|2106.1|2100.1|2106.4|2100.4|2106.1|2100.1|2
1652694260000|2022-05-16 09:44:20|2105.9|2099.9|2106.1|2100.1|2106.1|2100.1|2105.9|2099.9|2
1652694300000|2022-05-16 09:45:00|2105.9|2099.9|2105.6|2099.6|2105.9|2099.9|2105.4|2099.4|4
1652694330000|2022-05-16 09:45:30|2104.9|2098.9|2103.6|2097.6|2104.9|2098.9|2103.6|2097.6|3
1652694350000|2022-05-16 09:45:50|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|1
1652694490000|2022-05-16 09:48:10|2104.1|2098.1|2105.1|2099.1|2105.1|2099.1|2104.1|2098.1|4
1652694540000|2022-05-16 09:49:00|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1652694550000|2022-05-16 09:49:10|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1652694660000|2022-05-16 09:51:00|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1652694690000|2022-05-16 09:51:30|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1652694720000|2022-05-16 09:52:00|2105.9|2099.9|2106.1|2100.1|2106.1|2100.1|2105.9|2099.9|2
1652694790000|2022-05-16 09:53:10|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1652694970000|2022-05-16 09:56:10|2106.1|2100.1|2106.4|2100.4|2106.4|2100.4|2106.1|2100.1|2
1652694990000|2022-05-16 09:56:30|2107.1|2101.1|2108.4|2102.4|2108.4|2102.4|2107.1|2101.1|3
1652695090000|2022-05-16 09:58:10|2108.1|2102.1|2107.4|2101.4|2108.1|2102.1|2107.4|2101.4|2
1652695100000|2022-05-16 09:58:20|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|1
1652695130000|2022-05-16 09:58:50|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|1
1652695140000|2022-05-16 09:59:00|2106.6|2100.6|2106.1|2100.1|2106.6|2100.6|2106.1|2100.1|3
1652695150000|2022-05-16 09:59:10|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1652695160000|2022-05-16 09:59:20|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1652695170000|2022-05-16 09:59:30|2105.9|2099.9|2105.6|2099.6|2105.9|2099.9|2105.6|2099.6|2
1652695200000|2022-05-16 10:00:00|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1652695260000|2022-05-16 10:01:00|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1652695280000|2022-05-16 10:01:20|2107.4|2101.4|2108.1|2102.1|2108.1|2102.1|2107.4|2101.4|3
1652695290000|2022-05-16 10:01:30|2109.4|2103.4|2108.6|2102.6|2109.4|2103.4|2108.6|2102.6|2
1652695340000|2022-05-16 10:02:20|2108.4|2102.4|2107.6|2101.6|2108.4|2102.4|2107.6|2101.6|2
1652695350000|2022-05-16 10:02:30|2107.4|2101.4|2107.6|2101.6|2107.6|2101.6|2107.4|2101.4|2
1652695430000|2022-05-16 10:03:50|2107.4|2101.4|2107.6|2101.6|2107.6|2101.6|2107.4|2101.4|2
1652695440000|2022-05-16 10:04:00|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|2106.9|2100.9|3
1652695540000|2022-05-16 10:05:40|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1652695620000|2022-05-16 10:07:00|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1652695630000|2022-05-16 10:07:10|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|1
1652695640000|2022-05-16 10:07:20|2106.4|2100.4|2106.6|2100.6|2106.6|2100.6|2106.4|2100.4|2
1652695650000|2022-05-16 10:07:30|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1652695660000|2022-05-16 10:07:40|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|1
1652695700000|2022-05-16 10:08:20|2106.9|2100.9|2106.6|2100.6|2106.9|2100.9|2106.6|2100.6|2
1652695890000|2022-05-16 10:11:30|2106.4|2100.4|2106.6|2100.6|2106.6|2100.6|2106.4|2100.4|2
1652695990000|2022-05-16 10:13:10|2106.4|2100.4|2105.6|2099.6|2106.4|2100.4|2105.6|2099.6|7
1652696020000|2022-05-16 10:13:40|2105.4|2099.4|2104.9|2098.9|2105.6|2099.6|2104.9|2098.9|4
1652696380000|2022-05-16 10:19:40|2104.4|2098.4|2103.9|2097.9|2104.4|2098.4|2103.9|2097.9|2
1652696400000|2022-05-16 10:20:00|2103.6|2097.6|2102.9|2096.9|2103.6|2097.6|2102.6|2096.6|4
1652696410000|2022-05-16 10:20:10|2101.9|2095.9|2101.6|2095.6|2101.9|2095.9|2101.6|2095.6|2
1652696440000|2022-05-16 10:20:40|2101.9|2095.9|2102.9|2096.9|2102.9|2096.9|2101.9|2095.9|2
1652696450000|2022-05-16 10:20:50|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|1
1652696460000|2022-05-16 10:21:00|2103.6|2097.6|2103.1|2097.1|2103.6|2097.6|2103.1|2097.1|3
1652696560000|2022-05-16 10:22:40|2102.9|2096.9|2103.1|2097.1|2103.1|2097.1|2102.9|2096.9|2
1652696570000|2022-05-16 10:22:50|2102.9|2096.9|2102.6|2096.6|2102.9|2096.9|2102.6|2096.6|2
1652696600000|2022-05-16 10:23:20|2102.1|2096.1|2101.6|2095.6|2102.1|2096.1|2101.4|2095.4|4
1652696610000|2022-05-16 10:23:30|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|1
1652696630000|2022-05-16 10:23:50|2100.6|2094.6|2100.1|2094.1|2100.6|2094.6|2100.1|2094.1|2
1652696640000|2022-05-16 10:24:00|2098.9|2092.9|2097.9|2091.9|2098.9|2092.9|2097.9|2091.9|3
1652696650000|2022-05-16 10:24:10|2098|2092|2098|2092|2098|2092|2098|2092|1
1652696670000|2022-05-16 10:24:30|2097.9|2091.9|2097.6|2091.6|2097.9|2091.9|2097.6|2091.6|2
1652696680000|2022-05-16 10:24:40|2097.4|2091.4|2098.1|2092.1|2098.1|2092.1|2097.4|2091.4|2
1652696690000|2022-05-16 10:24:50|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|1
1652696700000|2022-05-16 10:25:00|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1652696710000|2022-05-16 10:25:10|2096.4|2090.4|2097.4|2091.4|2097.4|2091.4|2096.4|2090.4|2
1652696740000|2022-05-16 10:25:40|2096.4|2090.4|2097.1|2091.1|2097.1|2091.1|2096.4|2090.4|2
1652696750000|2022-05-16 10:25:50|2096.9|2090.9|2096.6|2090.6|2096.9|2090.9|2096.6|2090.6|2
1652696760000|2022-05-16 10:26:00|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1652696800000|2022-05-16 10:26:40|2096.6|2090.6|2096.9|2090.9|2096.9|2090.9|2096.6|2090.6|2
1652696850000|2022-05-16 10:27:30|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.1|2090.1|5
1652696860000|2022-05-16 10:27:40|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1652696910000|2022-05-16 10:28:30|2096.4|2090.4|2096.9|2090.9|2096.9|2090.9|2096.4|2090.4|2
1652696920000|2022-05-16 10:28:40|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1652696930000|2022-05-16 10:28:50|2096.9|2090.9|2096.1|2090.1|2096.9|2090.9|2096.1|2090.1|2
1652696960000|2022-05-16 10:29:20|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1652696970000|2022-05-16 10:29:30|2096.1|2090.1|2093.6|2087.6|2096.1|2090.1|2093.6|2087.6|4
1652696980000|2022-05-16 10:29:40|2093.4|2087.4|2093.6|2087.6|2093.6|2087.6|2093.4|2087.4|2
1652696990000|2022-05-16 10:29:50|2093.4|2087.4|2094.4|2088.4|2094.4|2088.4|2093.4|2087.4|3
1652697000000|2022-05-16 10:30:00|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.1|2089.1|3
1652697010000|2022-05-16 10:30:10|2094.6|2088.6|2095.4|2089.4|2096.1|2090.1|2094.6|2088.6|7
1652697030000|2022-05-16 10:30:30|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2094.9|2088.9|3
1652697050000|2022-05-16 10:30:50|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1652697100000|2022-05-16 10:31:40|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1652697110000|2022-05-16 10:31:50|2094.9|2088.9|2092.9|2086.9|2094.9|2088.9|2092.9|2086.9|3
1652697120000|2022-05-16 10:32:00|2092.6|2086.6|2091.9|2085.9|2092.9|2086.9|2091.9|2085.9|10
1652697130000|2022-05-16 10:32:10|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2091.9|2085.9|5
1652697140000|2022-05-16 10:32:20|2091.9|2085.9|2091.9|2085.9|2092.1|2086.1|2091.9|2085.9|3
1652697160000|2022-05-16 10:32:40|2092.1|2086.1|2091.9|2085.9|2092.1|2086.1|2091.9|2085.9|2
1652697170000|2022-05-16 10:32:50|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1652697200000|2022-05-16 10:33:20|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1652697210000|2022-05-16 10:33:30|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1652697220000|2022-05-16 10:33:40|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1652697240000|2022-05-16 10:34:00|2093.1|2087.1|2093.6|2087.6|2093.6|2087.6|2093.1|2087.1|2
1652697260000|2022-05-16 10:34:20|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2092.9|2086.9|5
1652697270000|2022-05-16 10:34:30|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|1
1652697280000|2022-05-16 10:34:40|2093.4|2087.4|2092.9|2086.9|2093.4|2087.4|2092.9|2086.9|2
1652697340000|2022-05-16 10:35:40|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1652697360000|2022-05-16 10:36:00|2092.9|2086.9|2091.9|2085.9|2093.1|2087.1|2091.9|2085.9|4
1652697610000|2022-05-16 10:40:10|2091.6|2085.6|2091.9|2085.9|2091.9|2085.9|2091.4|2085.4|6
1652697620000|2022-05-16 10:40:20|2092.4|2086.4|2092.1|2086.1|2092.4|2086.4|2091.9|2085.9|3
1652697630000|2022-05-16 10:40:30|2091.6|2085.6|2091.9|2085.9|2091.9|2085.9|2091.6|2085.6|4
1652697640000|2022-05-16 10:40:40|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1652697690000|2022-05-16 10:41:30|2091.9|2085.9|2092.1|2086.1|2092.1|2086.1|2091.9|2085.9|4
1652697780000|2022-05-16 10:43:00|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1652697790000|2022-05-16 10:43:10|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1652697860000|2022-05-16 10:44:20|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|1
1652697950000|2022-05-16 10:45:50|2092.1|2086.1|2092.4|2086.4|2092.6|2086.6|2092.1|2086.1|5
1652697960000|2022-05-16 10:46:00|2092.6|2086.6|2092.9|2086.9|2092.9|2086.9|2092.6|2086.6|2
1652697980000|2022-05-16 10:46:20|2092.6|2086.6|2093.4|2087.4|2093.4|2087.4|2092.6|2086.6|4
1652698000000|2022-05-16 10:46:40|2092.9|2086.9|2093.1|2087.1|2093.1|2087.1|2092.9|2086.9|2
1652698010000|2022-05-16 10:46:50|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1652698110000|2022-05-16 10:48:30|2092.6|2086.6|2092.9|2086.9|2092.9|2086.9|2092.6|2086.6|2
1652698230000|2022-05-16 10:50:30|2092.6|2086.6|2092.9|2086.9|2092.9|2086.9|2092.6|2086.6|2
1652698240000|2022-05-16 10:50:40|2092.6|2086.6|2091.6|2085.6|2092.6|2086.6|2091.6|2085.6|3
1652698270000|2022-05-16 10:51:10|2092.6|2086.6|2092.4|2086.4|2092.6|2086.6|2092.4|2086.4|6
1652698300000|2022-05-16 10:51:40|2092.1|2086.1|2091.9|2085.9|2092.4|2086.4|2091.9|2085.9|3
1652698320000|2022-05-16 10:52:00|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2091.9|2085.9|3
1652698330000|2022-05-16 10:52:10|2093.4|2087.4|2094.1|2088.1|2094.1|2088.1|2093.4|2087.4|3
1652698340000|2022-05-16 10:52:20|2093.9|2087.9|2093.6|2087.6|2093.9|2087.9|2093.4|2087.4|3
1652698350000|2022-05-16 10:52:30|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1652698360000|2022-05-16 10:52:40|2093.1|2087.1|2093.4|2087.4|2093.4|2087.4|2093.1|2087.1|2
1652698370000|2022-05-16 10:52:50|2093.1|2087.1|2092.6|2086.6|2093.1|2087.1|2092.4|2086.4|3
1652698400000|2022-05-16 10:53:20|2092.4|2086.4|2093.9|2087.9|2093.9|2087.9|2092.4|2086.4|4
1652698410000|2022-05-16 10:53:30|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1652698430000|2022-05-16 10:53:50|2093.1|2087.1|2093.4|2087.4|2093.4|2087.4|2093.1|2087.1|2
1652698440000|2022-05-16 10:54:00|2093.6|2087.6|2093.9|2087.9|2093.9|2087.9|2093.6|2087.6|2
1652698450000|2022-05-16 10:54:10|2093.6|2087.6|2093.4|2087.4|2093.6|2087.6|2093.4|2087.4|2
1652698500000|2022-05-16 10:55:00|2093.6|2087.6|2093.4|2087.4|2093.6|2087.6|2093.4|2087.4|2
1652698510000|2022-05-16 10:55:10|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1652698600000|2022-05-16 10:56:40|2094.1|2088.1|2094.4|2088.4|2094.9|2088.9|2094.1|2088.1|4
1652698610000|2022-05-16 10:56:50|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.4|2088.4|3
1652698620000|2022-05-16 10:57:00|2094.4|2088.4|2094.9|2088.9|2094.9|2088.9|2094.4|2088.4|2
1652698630000|2022-05-16 10:57:10|2095.1|2089.1|2094.6|2088.6|2095.1|2089.1|2094.6|2088.6|2
1652698650000|2022-05-16 10:57:30|2094.9|2088.9|2095.6|2089.6|2095.6|2089.6|2094.9|2088.9|2
1652698660000|2022-05-16 10:57:40|2095.4|2089.4|2095.4|2089.4|2095.6|2089.6|2095.4|2089.4|3
1652698670000|2022-05-16 10:57:50|2095.1|2089.1|2094.9|2088.9|2095.1|2089.1|2094.9|2088.9|2
1652698760000|2022-05-16 10:59:20|2095.1|2089.1|2100.1|2094.1|2100.1|2094.1|2095.1|2089.1|5
1652698780000|2022-05-16 10:59:40|2099.9|2093.9|2101.4|2095.4|2101.4|2095.4|2099.9|2093.9|3
1652698800000|2022-05-16 11:00:00|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|1
1652698820000|2022-05-16 11:00:20|2101.6|2095.6|2101.1|2095.1|2101.6|2095.6|2101.1|2095.1|3
1652698860000|2022-05-16 11:01:00|2100.9|2094.9|2100.4|2094.4|2100.9|2094.9|2100.4|2094.4|2
1652698870000|2022-05-16 11:01:10|2100.1|2094.1|2100.3|2094.3|2100.5|2094.5|2100.1|2094.1|5
1652698880000|2022-05-16 11:01:20|2100|2094|2099.9|2093.9|2100|2094|2099.6|2093.6|3
1652698890000|2022-05-16 11:01:30|2100.1|2094.1|2099.9|2093.9|2100.1|2094.1|2099.9|2093.9|2
1652698900000|2022-05-16 11:01:40|2099.5|2093.5|2098.9|2092.9|2099.5|2093.5|2098.9|2092.9|3
1652698910000|2022-05-16 11:01:50|2098.4|2092.4|2098.8|2092.8|2098.8|2092.8|2098.4|2092.4|2
1652698920000|2022-05-16 11:02:00|2098.9|2092.9|2098.6|2092.6|2098.9|2092.9|2098.6|2092.6|2
1652698960000|2022-05-16 11:02:40|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|1
1652698980000|2022-05-16 11:03:00|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1652698990000|2022-05-16 11:03:10|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|1
1652699120000|2022-05-16 11:05:20|2098.6|2092.6|2098.1|2092.1|2098.6|2092.6|2097.9|2091.9|5
1652699130000|2022-05-16 11:05:30|2097.9|2091.9|2098.1|2092.1|2098.1|2092.1|2097.9|2091.9|2
1652699150000|2022-05-16 11:05:50|2098.4|2092.4|2098.1|2092.1|2098.4|2092.4|2098.1|2092.1|2
1652699220000|2022-05-16 11:07:00|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|1
1652699230000|2022-05-16 11:07:10|2098.6|2092.6|2098.4|2092.4|2098.6|2092.6|2098.4|2092.4|2
1652699240000|2022-05-16 11:07:20|2097.9|2091.9|2097.4|2091.4|2097.9|2091.9|2097.1|2091.1|4
1652699290000|2022-05-16 11:08:10|2097.6|2091.6|2097.6|2091.6|2097.9|2091.9|2097.6|2091.6|3
1652699300000|2022-05-16 11:08:20|2097.4|2091.4|2097.6|2091.6|2097.6|2091.6|2097.4|2091.4|2
1652699310000|2022-05-16 11:08:30|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1652699320000|2022-05-16 11:08:40|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.4|2091.4|3
1652699350000|2022-05-16 11:09:10|2097.9|2091.9|2099.1|2093.1|2099.1|2093.1|2097.9|2091.9|2
1652699360000|2022-05-16 11:09:20|2098.4|2092.4|2097.9|2091.9|2098.9|2092.9|2097.9|2091.9|4
1652699370000|2022-05-16 11:09:30|2097.6|2091.6|2097.9|2091.9|2097.9|2091.9|2097.6|2091.6|2
1652699380000|2022-05-16 11:09:40|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1652699390000|2022-05-16 11:09:50|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1652699400000|2022-05-16 11:10:00|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1652699470000|2022-05-16 11:11:10|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1652699510000|2022-05-16 11:11:50|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1652699530000|2022-05-16 11:12:10|2097.9|2091.9|2097.6|2091.6|2097.9|2091.9|2097.6|2091.6|2
1652699540000|2022-05-16 11:12:20|2097.9|2091.9|2097.6|2091.6|2097.9|2091.9|2097.6|2091.6|2
1652699550000|2022-05-16 11:12:30|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|2097.6|2091.6|5
1652699560000|2022-05-16 11:12:40|2097.6|2091.6|2097.6|2091.6|2097.9|2091.9|2097.6|2091.6|3
1652699620000|2022-05-16 11:13:40|2097.9|2091.9|2097.1|2091.1|2097.9|2091.9|2096.9|2090.9|3
1652699640000|2022-05-16 11:14:00|2096.9|2090.9|2097.1|2091.1|2097.4|2091.4|2096.9|2090.9|4
1652699650000|2022-05-16 11:14:10|2097.4|2091.4|2098.4|2092.4|2099.1|2093.1|2097.4|2091.4|3
1652699660000|2022-05-16 11:14:20|2099.4|2093.4|2097.9|2091.9|2099.4|2093.4|2097.9|2091.9|4
1652699680000|2022-05-16 11:14:40|2097.6|2091.6|2097.6|2091.6|2097.9|2091.9|2097.6|2091.6|3
1652699690000|2022-05-16 11:14:50|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|2097.6|2091.6|5
1652699780000|2022-05-16 11:16:20|2098.4|2092.4|2098.1|2092.1|2098.4|2092.4|2098.1|2092.1|2
1652699990000|2022-05-16 11:19:50|2098.6|2092.6|2098.1|2092.1|2099.1|2093.1|2098.1|2092.1|4
1652700110000|2022-05-16 11:21:50|2097.9|2091.9|2097.4|2091.4|2097.9|2091.9|2097.4|2091.4|2
1652700130000|2022-05-16 11:22:10|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1652700150000|2022-05-16 11:22:30|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1652700240000|2022-05-16 11:24:00|2096.6|2090.6|2097.6|2091.6|2097.6|2091.6|2096.6|2090.6|3
1652700250000|2022-05-16 11:24:10|2097.4|2091.4|2096.9|2090.9|2097.4|2091.4|2096.9|2090.9|3
1652700270000|2022-05-16 11:24:30|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1652700280000|2022-05-16 11:24:40|2097.4|2091.4|2096.9|2090.9|2097.4|2091.4|2096.9|2090.9|2
1652700300000|2022-05-16 11:25:00|2096.6|2090.6|2096.9|2090.9|2097.1|2091.1|2096.6|2090.6|4
1652700310000|2022-05-16 11:25:10|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1652700370000|2022-05-16 11:26:10|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.1|2090.1|3
1652700380000|2022-05-16 11:26:20|2096.1|2090.1|2095.1|2089.1|2096.4|2090.4|2095.1|2089.1|5
1652700420000|2022-05-16 11:27:00|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1652700440000|2022-05-16 11:27:20|2095.1|2089.1|2094.6|2088.6|2095.1|2089.1|2094.4|2088.4|5
1652700450000|2022-05-16 11:27:30|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094.1|2088.1|3
1652700460000|2022-05-16 11:27:40|2094.6|2088.6|2094.4|2088.4|2094.6|2088.6|2094.4|2088.4|2
1652700490000|2022-05-16 11:28:10|2094.1|2088.1|2094.4|2088.4|2094.4|2088.4|2094.1|2088.1|2
1652700500000|2022-05-16 11:28:20|2094.1|2088.1|2094.4|2088.4|2094.4|2088.4|2094.1|2088.1|2
1652700510000|2022-05-16 11:28:30|2094.1|2088.1|2093.6|2087.6|2094.1|2088.1|2093.6|2087.6|3
1652700550000|2022-05-16 11:29:10|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1652700580000|2022-05-16 11:29:40|2094.3|2088.3|2095.5|2089.5|2095.5|2089.5|2094.3|2088.3|2
1652700590000|2022-05-16 11:29:50|2095.4|2089.4|2095.5|2089.5|2095.5|2089.5|2095.4|2089.4|2
1652700600000|2022-05-16 11:30:00|2095.9|2089.9|2096.1|2090.1|2096.1|2090.1|2095.9|2089.9|2
1652700620000|2022-05-16 11:30:20|2096.4|2090.4|2096.6|2090.6|2096.9|2090.9|2096.4|2090.4|3
1652700630000|2022-05-16 11:30:30|2096.9|2090.9|2096.4|2090.4|2096.9|2090.9|2096.4|2090.4|5
1652700640000|2022-05-16 11:30:40|2096.1|2090.1|2095.6|2089.6|2096.1|2090.1|2095.1|2089.1|4
1652700690000|2022-05-16 11:31:30|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1652700720000|2022-05-16 11:32:00|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1652700730000|2022-05-16 11:32:10|2095.4|2089.4|2095.1|2089.1|2095.4|2089.4|2095.1|2089.1|2
1652700740000|2022-05-16 11:32:20|2094.9|2088.9|2095.1|2089.1|2095.1|2089.1|2094.9|2088.9|2
1652700760000|2022-05-16 11:32:40|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1652700770000|2022-05-16 11:32:50|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1652700780000|2022-05-16 11:33:00|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1652700790000|2022-05-16 11:33:10|2095.1|2089.1|2094.9|2088.9|2095.1|2089.1|2094.9|2088.9|2
1652700800000|2022-05-16 11:33:20|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1652700820000|2022-05-16 11:33:40|2094.4|2088.4|2094.6|2088.6|2094.6|2088.6|2094.4|2088.4|2
1652700830000|2022-05-16 11:33:50|2094.4|2088.4|2094.6|2088.6|2094.6|2088.6|2094.4|2088.4|2
1652700840000|2022-05-16 11:34:00|2094.4|2088.4|2094.4|2088.4|2094.6|2088.6|2094.4|2088.4|3
1652700870000|2022-05-16 11:34:30|2094.1|2088.1|2093.9|2087.9|2094.4|2088.4|2093.9|2087.9|3
1652700880000|2022-05-16 11:34:40|2094.1|2088.1|2093.4|2087.4|2094.1|2088.1|2093.4|2087.4|4
1652700890000|2022-05-16 11:34:50|2093.1|2087.1|2093.1|2087.1|2093.4|2087.4|2093.1|2087.1|3
1652700900000|2022-05-16 11:35:00|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1652700960000|2022-05-16 11:36:00|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|1
1652701000000|2022-05-16 11:36:40|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1652701020000|2022-05-16 11:37:00|2093.9|2087.9|2097.6|2091.6|2097.6|2091.6|2093.9|2087.9|9
1652701030000|2022-05-16 11:37:10|2098.4|2092.4|2098|2092|2099.3|2093.3|2097.9|2091.9|4
1652701060000|2022-05-16 11:37:40|2098.4|2092.4|2098.9|2092.9|2098.9|2092.9|2098.4|2092.4|2
1652701130000|2022-05-16 11:38:50|2098.6|2092.6|2097.9|2091.9|2098.6|2092.6|2097.9|2091.9|2
1652701220000|2022-05-16 11:40:20|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1652701270000|2022-05-16 11:41:10|2098.6|2092.6|2099.1|2093.1|2099.1|2093.1|2098.6|2092.6|2
1652701320000|2022-05-16 11:42:00|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|1
1652701330000|2022-05-16 11:42:10|2099.1|2093.1|2098.4|2092.4|2099.1|2093.1|2098.4|2092.4|3
1652701370000|2022-05-16 11:42:50|2098.1|2092.1|2097.6|2091.6|2098.1|2092.1|2097.6|2091.6|3
1652701480000|2022-05-16 11:44:40|2097.4|2091.4|2096.9|2090.9|2097.4|2091.4|2096.9|2090.9|4
1652701490000|2022-05-16 11:44:50|2097.1|2091.1|2097.4|2091.4|2097.4|2091.4|2096.4|2090.4|3
1652701500000|2022-05-16 11:45:00|2098.4|2092.4|2098.8|2092.8|2099.6|2093.6|2098.4|2092.4|9
1652701510000|2022-05-16 11:45:10|2098.9|2092.9|2098.6|2092.6|2098.9|2092.9|2098.6|2092.6|2
1652701540000|2022-05-16 11:45:40|2098.9|2092.9|2098.4|2092.4|2098.9|2092.9|2098.4|2092.4|4
1652701550000|2022-05-16 11:45:50|2098.6|2092.6|2098.4|2092.4|2098.6|2092.6|2098.4|2092.4|2
1652701560000|2022-05-16 11:46:00|2098.6|2092.6|2098.4|2092.4|2098.6|2092.6|2098.1|2092.1|4
1652701580000|2022-05-16 11:46:20|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|1
1652701600000|2022-05-16 11:46:40|2098.4|2092.4|2100.4|2094.4|2100.4|2094.4|2098.4|2092.4|5
1652701610000|2022-05-16 11:46:50|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|1
1652701620000|2022-05-16 11:47:00|2099.9|2093.9|2099.6|2093.6|2099.9|2093.9|2099.6|2093.6|2
1652701630000|2022-05-16 11:47:10|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|1
1652701640000|2022-05-16 11:47:20|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2098.9|2092.9|3
1652701650000|2022-05-16 11:47:30|2098.9|2092.9|2099.1|2093.1|2099.1|2093.1|2098.9|2092.9|4
1652701660000|2022-05-16 11:47:40|2098.4|2092.4|2098.9|2092.9|2098.9|2092.9|2098.4|2092.4|2
1652701670000|2022-05-16 11:47:50|2098.4|2092.4|2098.9|2092.9|2098.9|2092.9|2098.4|2092.4|2
1652701680000|2022-05-16 11:48:00|2099.1|2093.1|2100.9|2094.9|2100.9|2094.9|2099.1|2093.1|3
1652701700000|2022-05-16 11:48:20|2102.1|2096.1|2100.6|2094.6|2102.1|2096.1|2100.6|2094.6|4
1652701710000|2022-05-16 11:48:30|2101.1|2095.1|2102.4|2096.4|2102.4|2096.4|2101.1|2095.1|2
1652701720000|2022-05-16 11:48:40|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1652701730000|2022-05-16 11:48:50|2101.9|2095.9|2101.4|2095.4|2101.9|2095.9|2101.4|2095.4|2
1652701740000|2022-05-16 11:49:00|2101.8|2095.8|2102.1|2096.1|2102.1|2096.1|2101.8|2095.8|3
1652701770000|2022-05-16 11:49:30|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1652701780000|2022-05-16 11:49:40|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|1
1652701790000|2022-05-16 11:49:50|2102.9|2096.9|2102.6|2096.6|2102.9|2096.9|2102.6|2096.6|2
1652701810000|2022-05-16 11:50:10|2102.9|2096.9|2104.8|2098.8|2104.8|2098.8|2102.9|2096.9|4
1652701820000|2022-05-16 11:50:20|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|1
1652701830000|2022-05-16 11:50:30|2103.9|2097.9|2103.4|2097.4|2103.9|2097.9|2103.4|2097.4|3
1652701840000|2022-05-16 11:50:40|2103.6|2097.6|2104.5|2098.5|2104.5|2098.5|2102.5|2096.5|9
1652701850000|2022-05-16 11:50:50|2104.6|2098.6|2106.6|2100.6|2106.6|2100.6|2104.6|2098.6|2
1652701890000|2022-05-16 11:51:30|2106.5|2100.5|2106.3|2100.3|2106.5|2100.5|2106.3|2100.3|2
1652701900000|2022-05-16 11:51:40|2106|2100|2106.3|2100.3|2106.5|2100.5|2106|2100|3
1652701910000|2022-05-16 11:51:50|2105.5|2099.5|2105.6|2099.6|2105.8|2099.8|2105.5|2099.5|3
1652701920000|2022-05-16 11:52:00|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|1
1652701930000|2022-05-16 11:52:10|2105.4|2099.4|2105.1|2099.1|2105.4|2099.4|2105.1|2099.1|2
1652701940000|2022-05-16 11:52:20|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1652701950000|2022-05-16 11:52:30|2105.6|2099.6|2105.1|2099.1|2105.6|2099.6|2105.1|2099.1|3
1652701970000|2022-05-16 11:52:50|2105.4|2099.4|2105.1|2099.1|2105.4|2099.4|2105.1|2099.1|4
1652701980000|2022-05-16 11:53:00|2105.4|2099.4|2105.1|2099.1|2105.4|2099.4|2105.1|2099.1|4
1652701990000|2022-05-16 11:53:10|2105.4|2099.4|2105.1|2099.1|2105.4|2099.4|2105.1|2099.1|2
1652702050000|2022-05-16 11:54:10|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1652702060000|2022-05-16 11:54:20|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1652702080000|2022-05-16 11:54:40|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1652702090000|2022-05-16 11:54:50|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|1
1652702100000|2022-05-16 11:55:00|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.4|2099.4|5
1652702110000|2022-05-16 11:55:10|2105.4|2099.4|2105.6|2099.6|2105.6|2099.6|2105.4|2099.4|4
1652702120000|2022-05-16 11:55:20|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1652702130000|2022-05-16 11:55:30|2105.1|2099.1|2105.1|2099.1|2105.4|2099.4|2105.1|2099.1|3
1652702140000|2022-05-16 11:55:40|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1652702150000|2022-05-16 11:55:50|2105.6|2099.6|2105.1|2099.1|2105.6|2099.6|2105.1|2099.1|2
1652702160000|2022-05-16 11:56:00|2105.4|2099.4|2105.4|2099.4|2105.6|2099.6|2105.4|2099.4|3
1652702180000|2022-05-16 11:56:20|2105.1|2099.1|2104.9|2098.9|2105.1|2099.1|2104.9|2098.9|2
1652702200000|2022-05-16 11:56:40|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|1
1652702210000|2022-05-16 11:56:50|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1652702220000|2022-05-16 11:57:00|2105.6|2099.6|2105.4|2099.4|2105.6|2099.6|2105.4|2099.4|2
1652702240000|2022-05-16 11:57:20|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1652702310000|2022-05-16 11:58:30|2105.4|2099.4|2105.6|2099.6|2105.6|2099.6|2105.4|2099.4|2
1652702320000|2022-05-16 11:58:40|2105.1|2099.1|2101.6|2095.6|2105.1|2099.1|2101.6|2095.6|6
1652702330000|2022-05-16 11:58:50|2102|2096|2102|2096|2102|2096|2102|2096|1
1652702340000|2022-05-16 11:59:00|2101.9|2095.9|2102.1|2096.1|2102.1|2096.1|2101.9|2095.9|2
1652702360000|2022-05-16 11:59:20|2101.6|2095.6|2101.1|2095.1|2101.6|2095.6|2101.1|2095.1|2
1652702400000|2022-05-16 12:00:00|2101.4|2095.4|2100.9|2094.9|2101.4|2095.4|2100.9|2094.9|3
1652702410000|2022-05-16 12:00:10|2100.6|2094.6|2100.9|2094.9|2100.9|2094.9|2100.6|2094.6|2
1652702420000|2022-05-16 12:00:20|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|1
1652702440000|2022-05-16 12:00:40|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|1
1652702450000|2022-05-16 12:00:50|2100.6|2094.6|2100.4|2094.4|2100.6|2094.6|2100.4|2094.4|4
1652702460000|2022-05-16 12:01:00|2098.9|2092.9|2099.4|2093.4|2099.6|2093.6|2098.9|2092.9|7
1652702470000|2022-05-16 12:01:10|2099.1|2093.1|2099.4|2093.4|2099.4|2093.4|2099.1|2093.1|2
1652702480000|2022-05-16 12:01:20|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|1
1652702500000|2022-05-16 12:01:40|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1652702520000|2022-05-16 12:02:00|2100.6|2094.6|2101.6|2095.6|2101.6|2095.6|2100.6|2094.6|3
1652702530000|2022-05-16 12:02:10|2101.4|2095.4|2100.9|2094.9|2101.6|2095.6|2100.9|2094.9|5
1652702540000|2022-05-16 12:02:20|2100.6|2094.6|2100.1|2094.1|2100.6|2094.6|2099.9|2093.9|4
1652702550000|2022-05-16 12:02:30|2099.9|2093.9|2100.9|2094.9|2100.9|2094.9|2099.9|2093.9|9
1652702580000|2022-05-16 12:03:00|2100.6|2094.6|2100.9|2094.9|2100.9|2094.9|2100.6|2094.6|4
1652702590000|2022-05-16 12:03:10|2100.6|2094.6|2101.9|2095.9|2101.9|2095.9|2100.6|2094.6|3
1652702660000|2022-05-16 12:04:20|2101.6|2095.6|2101.4|2095.4|2101.6|2095.6|2101.4|2095.4|4
1652702670000|2022-05-16 12:04:30|2101.1|2095.1|2101.4|2095.4|2101.4|2095.4|2101.1|2095.1|2
1652702680000|2022-05-16 12:04:40|2101.6|2095.6|2101.9|2095.9|2101.9|2095.9|2101.6|2095.6|2
1652702820000|2022-05-16 12:07:00|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1652702870000|2022-05-16 12:07:50|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1652702930000|2022-05-16 12:08:50|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1652702950000|2022-05-16 12:09:10|2101.4|2095.4|2100.9|2094.9|2101.4|2095.4|2100.6|2094.6|4
1652702980000|2022-05-16 12:09:40|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|2100.4|2094.4|3
1652703000000|2022-05-16 12:10:00|2100.4|2094.4|2098.6|2092.6|2100.4|2094.4|2098.6|2092.6|5
1652703040000|2022-05-16 12:10:40|2100.4|2094.4|2099.4|2093.4|2100.4|2094.4|2099.4|2093.4|4
1652703050000|2022-05-16 12:10:50|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|1
1652703060000|2022-05-16 12:11:00|2099.9|2093.9|2100.4|2094.4|2100.4|2094.4|2099.9|2093.9|2
1652703090000|2022-05-16 12:11:30|2100.9|2094.9|2102.1|2096.1|2102.1|2096.1|2100.9|2094.9|5
1652703100000|2022-05-16 12:11:40|2101.9|2095.9|2102.1|2096.1|2102.1|2096.1|2101.9|2095.9|2
1652703110000|2022-05-16 12:11:50|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1652703120000|2022-05-16 12:12:00|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1652703140000|2022-05-16 12:12:20|2101.9|2095.9|2104.3|2098.3|2104.3|2098.3|2101.9|2095.9|4
1652703160000|2022-05-16 12:12:40|2104.6|2098.6|2105.1|2099.1|2105.3|2099.3|2104.6|2098.6|5
1652703170000|2022-05-16 12:12:50|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1652703180000|2022-05-16 12:13:00|2105.1|2099.1|2104.6|2098.6|2105.1|2099.1|2104.6|2098.6|3
1652703190000|2022-05-16 12:13:10|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|1
1652703280000|2022-05-16 12:14:40|2104.6|2098.6|2103.4|2097.4|2104.6|2098.6|2103.4|2097.4|2
1652703290000|2022-05-16 12:14:50|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|1
1652703340000|2022-05-16 12:15:40|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|1
1652703460000|2022-05-16 12:17:40|2104.1|2098.1|2104.6|2098.6|2104.6|2098.6|2104.1|2098.1|2
1652703480000|2022-05-16 12:18:00|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|1
1652703490000|2022-05-16 12:18:10|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|1
1652703500000|2022-05-16 12:18:20|2103.9|2097.9|2101.9|2095.9|2103.9|2097.9|2101.9|2095.9|2
1652703520000|2022-05-16 12:18:40|2101.6|2095.6|2101.6|2095.6|2101.9|2095.9|2101.6|2095.6|3
1652703530000|2022-05-16 12:18:50|2101.9|2095.9|2103.9|2097.9|2104|2098|2101.9|2095.9|3
1652703540000|2022-05-16 12:19:00|2104|2098|2104|2098|2104|2098|2104|2098|1
1652703550000|2022-05-16 12:19:10|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|1
1652703560000|2022-05-16 12:19:20|2103.6|2097.6|2104.4|2098.4|2104.4|2098.4|2103.6|2097.6|2
1652703670000|2022-05-16 12:21:10|2104.6|2098.6|2105.1|2099.1|2105.1|2099.1|2104.6|2098.6|2
1652703690000|2022-05-16 12:21:30|2105.4|2099.4|2105.1|2099.1|2105.4|2099.4|2105.1|2099.1|2
1652703730000|2022-05-16 12:22:10|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|1
1652703740000|2022-05-16 12:22:20|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|1
1652703760000|2022-05-16 12:22:40|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|2104.1|2098.1|5
1652703820000|2022-05-16 12:23:40|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|2103.6|2097.6|4
1652703870000|2022-05-16 12:24:30|2104.4|2098.4|2104.9|2098.9|2105.1|2099.1|2104.4|2098.4|4
1652703880000|2022-05-16 12:24:40|2105.6|2099.6|2104.9|2098.9|2105.6|2099.6|2104.9|2098.9|2
1652703890000|2022-05-16 12:24:50|2104.6|2098.6|2104.9|2098.9|2104.9|2098.9|2104.6|2098.6|2
1652703900000|2022-05-16 12:25:00|2104.6|2098.6|2104.6|2098.6|2104.9|2098.9|2104.6|2098.6|3
1652703910000|2022-05-16 12:25:10|2104.9|2098.9|2104.6|2098.6|2104.9|2098.9|2104.6|2098.6|2
1652703950000|2022-05-16 12:25:50|2104.4|2098.4|2103.1|2097.1|2104.4|2098.4|2103.1|2097.1|4
1652703990000|2022-05-16 12:26:30|2104.4|2098.4|2104.9|2098.9|2105.1|2099.1|2104.4|2098.4|3
1652704000000|2022-05-16 12:26:40|2104.4|2098.4|2104.6|2098.6|2104.6|2098.6|2104.4|2098.4|2
1652704060000|2022-05-16 12:27:40|2104.4|2098.4|2104.1|2098.1|2104.4|2098.4|2104.1|2098.1|2
1652704090000|2022-05-16 12:28:10|2104.4|2098.4|2104.1|2098.1|2104.4|2098.4|2104.1|2098.1|2
1652704130000|2022-05-16 12:28:50|2104.4|2098.4|2104.1|2098.1|2104.4|2098.4|2104.1|2098.1|2
1652704160000|2022-05-16 12:29:20|2103.9|2097.9|2104.1|2098.1|2104.1|2098.1|2103.9|2097.9|2
1652704170000|2022-05-16 12:29:30|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|1
1652704190000|2022-05-16 12:29:50|2104.1|2098.1|2103.9|2097.9|2104.4|2098.4|2103.6|2097.6|7
1652704210000|2022-05-16 12:30:10|2103.4|2097.4|2103.4|2097.4|2103.6|2097.6|2103.4|2097.4|3
1652704230000|2022-05-16 12:30:30|2103.6|2097.6|2103.4|2097.4|2103.6|2097.6|2103.4|2097.4|2
1652704260000|2022-05-16 12:31:00|2103.6|2097.6|2102.9|2096.9|2103.6|2097.6|2102.9|2096.9|2
1652704290000|2022-05-16 12:31:30|2102.6|2096.6|2102.1|2096.1|2102.6|2096.6|2102.1|2096.1|2
1652704300000|2022-05-16 12:31:40|2101.9|2095.9|2101.6|2095.6|2101.9|2095.9|2101.6|2095.6|2
1652704310000|2022-05-16 12:31:50|2101.4|2095.4|2101.6|2095.6|2101.6|2095.6|2100.9|2094.9|3
1652704320000|2022-05-16 12:32:00|2102.1|2096.1|2102.4|2096.4|2102.6|2096.6|2102.1|2096.1|5
1652704330000|2022-05-16 12:32:10|2102.6|2096.6|2103.4|2097.4|2103.4|2097.4|2102.6|2096.6|4
1652704360000|2022-05-16 12:32:40|2104.6|2098.6|2104.9|2098.9|2104.9|2098.9|2104.6|2098.6|2
1652704370000|2022-05-16 12:32:50|2105.1|2099.1|2105.9|2099.9|2105.9|2099.9|2105.1|2099.1|3
1652704380000|2022-05-16 12:33:00|2106.1|2100.1|2106.6|2100.6|2106.6|2100.6|2106.1|2100.1|3
1652704390000|2022-05-16 12:33:10|2106.4|2100.4|2106.6|2100.6|2106.6|2100.6|2106.1|2100.1|3
1652704400000|2022-05-16 12:33:20|2106.4|2100.4|2106.9|2100.9|2106.9|2100.9|2106.4|2100.4|3
1652704410000|2022-05-16 12:33:30|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|1
1652704420000|2022-05-16 12:33:40|2107.4|2101.4|2106.6|2100.6|2107.4|2101.4|2106.6|2100.6|4
1652704430000|2022-05-16 12:33:50|2106.4|2100.4|2106.1|2100.1|2106.4|2100.4|2106.1|2100.1|2
1652704440000|2022-05-16 12:34:00|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1652704460000|2022-05-16 12:34:20|2106.1|2100.1|2108.1|2102.1|2108.1|2102.1|2106.1|2100.1|4
1652704470000|2022-05-16 12:34:30|2107.9|2101.9|2108.1|2102.1|2108.1|2102.1|2107.9|2101.9|2
1652704500000|2022-05-16 12:35:00|2107.1|2101.1|2107.6|2101.6|2107.6|2101.6|2107.1|2101.1|2
1652704520000|2022-05-16 12:35:20|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|1
1652704560000|2022-05-16 12:36:00|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|1
1652704570000|2022-05-16 12:36:10|2107.1|2101.1|2105.6|2099.6|2107.1|2101.1|2105.6|2099.6|5
1652704580000|2022-05-16 12:36:20|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2105.9|2099.9|3
1652704600000|2022-05-16 12:36:40|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1652704610000|2022-05-16 12:36:50|2107.1|2101.1|2107.9|2101.9|2107.9|2101.9|2107.1|2101.1|3
1652704670000|2022-05-16 12:37:50|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|1
1652704680000|2022-05-16 12:38:00|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|1
1652704690000|2022-05-16 12:38:10|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1652704700000|2022-05-16 12:38:20|2107.9|2101.9|2110.4|2104.4|2110.4|2104.4|2107.9|2101.9|2
1652704710000|2022-05-16 12:38:30|2109.9|2103.9|2109.1|2103.1|2109.9|2103.9|2109.1|2103.1|3
1652704730000|2022-05-16 12:38:50|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|1
1652704740000|2022-05-16 12:39:00|2109.1|2103.1|2109.6|2103.6|2109.6|2103.6|2109.1|2103.1|3
1652704800000|2022-05-16 12:40:00|2109.4|2103.4|2108.9|2102.9|2109.4|2103.4|2108.9|2102.9|2
1652704820000|2022-05-16 12:40:20|2109.1|2103.1|2109.4|2103.4|2109.4|2103.4|2109.1|2103.1|2
1652704830000|2022-05-16 12:40:30|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|1
1652704840000|2022-05-16 12:40:40|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|1
1652704860000|2022-05-16 12:41:00|2109.1|2103.1|2108.6|2102.6|2109.1|2103.1|2108.6|2102.6|2
1652704870000|2022-05-16 12:41:10|2108.9|2102.9|2108.6|2102.6|2108.9|2102.9|2108.6|2102.6|2
1652704910000|2022-05-16 12:41:50|2108.4|2102.4|2108.1|2102.1|2108.4|2102.4|2108.1|2102.1|2
1652704950000|2022-05-16 12:42:30|2107.9|2101.9|2107.9|2101.9|2108.1|2102.1|2107.9|2101.9|3
1652704960000|2022-05-16 12:42:40|2107.6|2101.6|2107.4|2101.4|2107.6|2101.6|2107.4|2101.4|2
1652705010000|2022-05-16 12:43:30|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1652705020000|2022-05-16 12:43:40|2107.4|2101.4|2107.1|2101.1|2107.4|2101.4|2107.1|2101.1|2
1652705070000|2022-05-16 12:44:30|2106.9|2100.9|2107.1|2101.1|2107.1|2101.1|2106.9|2100.9|2
1652705100000|2022-05-16 12:45:00|2106.9|2100.9|2104.6|2098.6|2106.9|2100.9|2104.6|2098.6|7
1652705110000|2022-05-16 12:45:10|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|1
1652705120000|2022-05-16 12:45:20|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|1
1652705130000|2022-05-16 12:45:30|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|1
1652705140000|2022-05-16 12:45:40|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|1
1652705150000|2022-05-16 12:45:50|2104.4|2098.4|2103.4|2097.4|2104.4|2098.4|2103.4|2097.4|5
1652705160000|2022-05-16 12:46:00|2102.9|2096.9|2102.6|2096.6|2102.9|2096.9|2102.4|2096.4|4
1652705180000|2022-05-16 12:46:20|2102.1|2096.1|2101.4|2095.4|2102.1|2096.1|2101.4|2095.4|2
1652705220000|2022-05-16 12:47:00|2101.1|2095.1|2100.6|2094.6|2101.1|2095.1|2100.6|2094.6|4
1652705240000|2022-05-16 12:47:20|2100.9|2094.9|2103.4|2097.4|2103.4|2097.4|2100.9|2094.9|3
1652705260000|2022-05-16 12:47:40|2103.6|2097.6|2103.9|2097.9|2103.9|2097.9|2103.6|2097.6|2
1652705310000|2022-05-16 12:48:30|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|1
1652705320000|2022-05-16 12:48:40|2103.4|2097.4|2103.1|2097.1|2103.4|2097.4|2102.9|2096.9|3
1652705420000|2022-05-16 12:50:20|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|1
1652705450000|2022-05-16 12:50:50|2102.6|2096.6|2100.1|2094.1|2102.6|2096.6|2100.1|2094.1|6
1652705460000|2022-05-16 12:51:00|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.6|2093.6|3
1652705470000|2022-05-16 12:51:10|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|1
1652705520000|2022-05-16 12:52:00|2098.9|2092.9|2098.6|2092.6|2098.9|2092.9|2098.6|2092.6|2
1652705590000|2022-05-16 12:53:10|2100.4|2094.4|2101.1|2095.1|2101.1|2095.1|2100.4|2094.4|3
1652705600000|2022-05-16 12:53:20|2101.6|2095.6|2101.4|2095.4|2101.6|2095.6|2101.4|2095.4|2
1652705640000|2022-05-16 12:54:00|2101.6|2095.6|2101.4|2095.4|2101.6|2095.6|2101.4|2095.4|2
1652705690000|2022-05-16 12:54:50|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|1
1652705700000|2022-05-16 12:55:00|2101.4|2095.4|2101.1|2095.1|2101.4|2095.4|2101.1|2095.1|2
1652705730000|2022-05-16 12:55:30|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|1
1652705740000|2022-05-16 12:55:40|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|1
1652705750000|2022-05-16 12:55:50|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|1
1652705760000|2022-05-16 12:56:00|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|1
1652705770000|2022-05-16 12:56:10|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|1
1652705780000|2022-05-16 12:56:20|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1652705790000|2022-05-16 12:56:30|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1652705800000|2022-05-16 12:56:40|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1652705870000|2022-05-16 12:57:50|2099.9|2093.9|2098.9|2092.9|2099.9|2093.9|2098.9|2092.9|3
1652705880000|2022-05-16 12:58:00|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|1
1652705940000|2022-05-16 12:59:00|2099.9|2093.9|2102.1|2096.1|2102.1|2096.1|2099.9|2093.9|7
1652705970000|2022-05-16 12:59:30|2102.6|2096.6|2102.4|2096.4|2102.6|2096.6|2102.4|2096.4|4
1652705980000|2022-05-16 12:59:40|2102.1|2096.1|2101.4|2095.4|2102.1|2096.1|2101.4|2095.4|4
1652706000000|2022-05-16 13:00:00|2101.6|2095.6|2100.6|2094.6|2101.6|2095.6|2100.4|2094.4|7
1652706010000|2022-05-16 13:00:10|2101.6|2095.6|2100.9|2094.9|2102.9|2096.9|2100.1|2094.1|20
1652706020000|2022-05-16 13:00:20|2101.6|2095.6|2101.9|2095.9|2102.1|2096.1|2101.6|2095.6|6
1652706030000|2022-05-16 13:00:30|2101.6|2095.6|2101.6|2095.6|2101.9|2095.9|2101.6|2095.6|3
1652706040000|2022-05-16 13:00:40|2102.1|2096.1|2103.6|2097.6|2103.6|2097.6|2102.1|2096.1|4
1652706050000|2022-05-16 13:00:50|2103.4|2097.4|2102.4|2096.4|2103.6|2097.6|2102|2096|5
1652706060000|2022-05-16 13:01:00|2102.6|2096.6|2103.5|2097.5|2104.1|2098.1|2102.6|2096.6|9
1652706070000|2022-05-16 13:01:10|2103.3|2097.3|2103.9|2097.9|2103.9|2097.9|2103.3|2097.3|4
1652706080000|2022-05-16 13:01:20|2103.8|2097.8|2103.9|2097.9|2103.9|2097.9|2103.8|2097.8|2
1652706100000|2022-05-16 13:01:40|2105.1|2099.1|2105.4|2099.4|2106.4|2100.4|2105.1|2099.1|7
1652706110000|2022-05-16 13:01:50|2105.6|2099.6|2105.1|2099.1|2105.9|2099.9|2105.1|2099.1|10
1652706120000|2022-05-16 13:02:00|2104.9|2098.9|2104.4|2098.4|2104.9|2098.9|2104.1|2098.1|5
1652706130000|2022-05-16 13:02:10|2104.1|2098.1|2104.1|2098.1|2104.4|2098.4|2104.1|2098.1|3
1652706140000|2022-05-16 13:02:20|2103.6|2097.6|2103.9|2097.9|2103.9|2097.9|2103.6|2097.6|2
1652706150000|2022-05-16 13:02:30|2103.6|2097.6|2102.1|2096.1|2103.9|2097.9|2102.1|2096.1|4
1652706170000|2022-05-16 13:02:50|2102.4|2096.4|2104|2098|2104|2098|2102.4|2096.4|2
1652706180000|2022-05-16 13:03:00|2103.9|2097.9|2104.4|2098.4|2104.4|2098.4|2103.9|2097.9|5
1652706200000|2022-05-16 13:03:20|2104.1|2098.1|2103.1|2097.1|2104.1|2098.1|2103.1|2097.1|6
1652706210000|2022-05-16 13:03:30|2103.4|2097.4|2104.6|2098.6|2104.6|2098.6|2103.4|2097.4|2
1652706230000|2022-05-16 13:03:50|2105.1|2099.1|2104.9|2098.9|2105.1|2099.1|2104.9|2098.9|2
1652706240000|2022-05-16 13:04:00|2104.6|2098.6|2104.9|2098.9|2105.1|2099.1|2104.6|2098.6|6
1652706250000|2022-05-16 13:04:10|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|1
1652706280000|2022-05-16 13:04:40|2104.4|2098.4|2103.9|2097.9|2104.6|2098.6|2103.9|2097.9|7
1652706290000|2022-05-16 13:04:50|2104.1|2098.1|2104.4|2098.4|2104.4|2098.4|2103.9|2097.9|6
1652706300000|2022-05-16 13:05:00|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|1
1652706310000|2022-05-16 13:05:10|2103.9|2097.9|2103.1|2097.1|2103.9|2097.9|2103.1|2097.1|2
1652706320000|2022-05-16 13:05:20|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|2102.6|2096.6|5
1652706340000|2022-05-16 13:05:40|2102.4|2096.4|2102.1|2096.1|2102.4|2096.4|2102.1|2096.1|2
1652706350000|2022-05-16 13:05:50|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.4|2095.4|4
1652706360000|2022-05-16 13:06:00|2102.1|2096.1|2101.9|2095.9|2102.1|2096.1|2101.9|2095.9|2
1652706370000|2022-05-16 13:06:10|2102.1|2096.1|2101.4|2095.4|2102.1|2096.1|2101.4|2095.4|4
1652706380000|2022-05-16 13:06:20|2101.1|2095.1|2100.9|2094.9|2101.1|2095.1|2100.9|2094.9|2
1652706400000|2022-05-16 13:06:40|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|1
1652706430000|2022-05-16 13:07:10|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|1
1652706450000|2022-05-16 13:07:30|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|1
1652706480000|2022-05-16 13:08:00|2100.4|2094.4|2100.6|2094.6|2100.6|2094.6|2100.4|2094.4|2
1652706590000|2022-05-16 13:09:50|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|1
1652706610000|2022-05-16 13:10:10|2100.1|2094.1|2100.4|2094.4|2100.4|2094.4|2100.1|2094.1|2
1652706650000|2022-05-16 13:10:50|2100.1|2094.1|2097.9|2091.9|2100.1|2094.1|2097.9|2091.9|7
1652706660000|2022-05-16 13:11:00|2097.6|2091.6|2098.1|2092.1|2098.1|2092.1|2097.6|2091.6|3
1652706700000|2022-05-16 13:11:40|2098.4|2092.4|2100.1|2094.1|2100.1|2094.1|2098.4|2092.4|3
1652706710000|2022-05-16 13:11:50|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|1
1652706720000|2022-05-16 13:12:00|2100.1|2094.1|2102.6|2096.6|2102.6|2096.6|2100.1|2094.1|5
1652706730000|2022-05-16 13:12:10|2102.4|2096.4|2102.4|2096.4|2102.6|2096.6|2102.4|2096.4|7
1652706740000|2022-05-16 13:12:20|2102.6|2096.6|2102.4|2096.4|2102.6|2096.6|2102.4|2096.4|2
1652706750000|2022-05-16 13:12:30|2103.6|2097.6|2103.4|2097.4|2103.6|2097.6|2103.4|2097.4|2
1652706760000|2022-05-16 13:12:40|2103.1|2097.1|2103.6|2097.6|2103.6|2097.6|2103.1|2097.1|3
1652706770000|2022-05-16 13:12:50|2103.4|2097.4|2101.9|2095.9|2103.4|2097.4|2101.9|2095.9|5
1652706780000|2022-05-16 13:13:00|2101.4|2095.4|2101.9|2095.9|2101.9|2095.9|2101.4|2095.4|3
1652706790000|2022-05-16 13:13:10|2102.1|2096.1|2101.9|2095.9|2103.4|2097.4|2101.9|2095.9|3
1652706800000|2022-05-16 13:13:20|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1652706810000|2022-05-16 13:13:30|2102.4|2096.4|2102.9|2096.9|2103.1|2097.1|2102.4|2096.4|3
1652706820000|2022-05-16 13:13:40|2103.1|2097.1|2103.6|2097.6|2103.6|2097.6|2103.1|2097.1|3
1652706850000|2022-05-16 13:14:10|2103.1|2097.1|2102.4|2096.4|2103.1|2097.1|2102.4|2096.4|3
1652706880000|2022-05-16 13:14:40|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|1
1652706940000|2022-05-16 13:15:40|2102.4|2096.4|2100.9|2094.9|2102.4|2096.4|2100.9|2094.9|4
1652706950000|2022-05-16 13:15:50|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|1
1652706980000|2022-05-16 13:16:20|2099.6|2093.6|2099.1|2093.1|2099.6|2093.6|2099.1|2093.1|3
1652707010000|2022-05-16 13:16:50|2098.9|2092.9|2098.6|2092.6|2098.9|2092.9|2098.6|2092.6|2
1652707020000|2022-05-16 13:17:00|2098.4|2092.4|2098.1|2092.1|2099.1|2093.1|2098.1|2092.1|4
1652707060000|2022-05-16 13:17:40|2097.9|2091.9|2097.1|2091.1|2097.9|2091.9|2096.9|2090.9|5
1652707080000|2022-05-16 13:18:00|2097.4|2091.4|2100.1|2094.1|2100.1|2094.1|2097.4|2091.4|5
1652707090000|2022-05-16 13:18:10|2100|2094|2100|2094|2100|2094|2100|2094|1
1652707120000|2022-05-16 13:18:40|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1652707150000|2022-05-16 13:19:10|2099.6|2093.6|2097.1|2091.1|2099.6|2093.6|2097.1|2091.1|7
1652707190000|2022-05-16 13:19:50|2097.4|2091.4|2097.4|2091.4|2097.6|2091.6|2097.4|2091.4|3
1652707260000|2022-05-16 13:21:00|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1652707270000|2022-05-16 13:21:10|2097.4|2091.4|2096.9|2090.9|2097.4|2091.4|2096.9|2090.9|3
1652707310000|2022-05-16 13:21:50|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|2
1652707320000|2022-05-16 13:22:00|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1652707330000|2022-05-16 13:22:10|2095.9|2089.9|2096.4|2090.4|2096.4|2090.4|2095.9|2089.9|2
1652707360000|2022-05-16 13:22:40|2095.9|2089.9|2096.1|2090.1|2096.1|2090.1|2095.9|2089.9|2
1652707430000|2022-05-16 13:23:50|2096.4|2090.4|2097.9|2091.9|2097.9|2091.9|2096.4|2090.4|2
1652707440000|2022-05-16 13:24:00|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|2098.1|2092.1|3
1652707450000|2022-05-16 13:24:10|2098.1|2092.1|2097.6|2091.6|2098.1|2092.1|2097.4|2091.4|4
1652707460000|2022-05-16 13:24:20|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1652707470000|2022-05-16 13:24:30|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1652707480000|2022-05-16 13:24:40|2096.9|2090.9|2097.1|2091.1|2097.1|2091.1|2096.9|2090.9|4
1652707490000|2022-05-16 13:24:50|2096.9|2090.9|2096.9|2090.9|2097.1|2091.1|2096.9|2090.9|3
1652707500000|2022-05-16 13:25:00|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1652707510000|2022-05-16 13:25:10|2096.9|2090.9|2096.9|2090.9|2097.1|2091.1|2096.9|2090.9|3
1652707520000|2022-05-16 13:25:20|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|2
1652707530000|2022-05-16 13:25:30|2096.1|2090.1|2096.4|2090.4|2096.4|2090.4|2096.1|2090.1|2
1652707620000|2022-05-16 13:27:00|2095.6|2089.6|2094.4|2088.4|2095.6|2089.6|2094.4|2088.4|5
1652707630000|2022-05-16 13:27:10|2093.9|2087.9|2093.4|2087.4|2093.9|2087.9|2093.4|2087.4|3
1652707640000|2022-05-16 13:27:20|2093.1|2087.1|2094.3|2088.3|2094.9|2088.9|2092.1|2086.1|6
1652707650000|2022-05-16 13:27:30|2094|2088|2094.3|2088.3|2094.3|2088.3|2094|2088|2
1652707660000|2022-05-16 13:27:40|2094|2088|2094.6|2088.6|2094.8|2088.8|2094|2088|4
1652707670000|2022-05-16 13:27:50|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1652707680000|2022-05-16 13:28:00|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1652707710000|2022-05-16 13:28:30|2094.4|2088.4|2092.6|2086.6|2094.4|2088.4|2092.6|2086.6|8
1652707720000|2022-05-16 13:28:40|2092.9|2086.9|2092.4|2086.4|2092.9|2086.9|2092.4|2086.4|2
1652707740000|2022-05-16 13:29:00|2091.9|2085.9|2094.1|2088.1|2094.1|2088.1|2091.9|2085.9|4
1652707750000|2022-05-16 13:29:10|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1652707770000|2022-05-16 13:29:30|2093.6|2087.6|2093.1|2087.1|2093.6|2087.6|2093.1|2087.1|2
1652707780000|2022-05-16 13:29:40|2092.9|2086.9|2092.4|2086.4|2093.1|2087.1|2092.4|2086.4|5
1652707790000|2022-05-16 13:29:50|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1652707800000|2022-05-16 13:30:00|2091.9|2085.9|2091.6|2085.6|2091.9|2085.9|2091.6|2085.6|2
1652707810000|2022-05-16 13:30:10|2091.4|2085.4|2092.6|2086.6|2092.6|2086.6|2091.4|2085.4|3
1652707820000|2022-05-16 13:30:20|2092.9|2086.9|2093.1|2087.1|2093.1|2087.1|2092.9|2086.9|2
1652707830000|2022-05-16 13:30:30|2092.9|2086.9|2092.6|2086.6|2092.9|2086.9|2092.6|2086.6|2
1652707840000|2022-05-16 13:30:40|2093.1|2087.1|2092.6|2086.6|2093.1|2087.1|2092.6|2086.6|2
1652707850000|2022-05-16 13:30:50|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1652707870000|2022-05-16 13:31:10|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1652707900000|2022-05-16 13:31:40|2092.1|2086.1|2091.9|2085.9|2092.1|2086.1|2091.6|2085.6|6
1652707910000|2022-05-16 13:31:50|2092.1|2086.1|2092.4|2086.4|2092.4|2086.4|2092.1|2086.1|2
1652707920000|2022-05-16 13:32:00|2092.6|2086.6|2091.4|2085.4|2092.6|2086.6|2091.4|2085.4|5
1652707960000|2022-05-16 13:32:40|2090.9|2084.9|2091.1|2085.1|2091.1|2085.1|2090.9|2084.9|2
1652707970000|2022-05-16 13:32:50|2090.1|2084.1|2090.1|2084.1|2090.4|2084.4|2090.1|2084.1|3
1652707980000|2022-05-16 13:33:00|2090.4|2084.4|2090.1|2084.1|2090.4|2084.4|2089.9|2083.9|4
1652708020000|2022-05-16 13:33:40|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|1
1652708030000|2022-05-16 13:33:50|2090.1|2084.1|2090.4|2084.4|2090.4|2084.4|2090.1|2084.1|2
1652708040000|2022-05-16 13:34:00|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|1
1652708050000|2022-05-16 13:34:10|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1652708060000|2022-05-16 13:34:20|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1652708070000|2022-05-16 13:34:30|2089.4|2083.4|2089.4|2083.4|2089.6|2083.6|2088.9|2082.9|6
1652708080000|2022-05-16 13:34:40|2089.1|2083.1|2088.9|2082.9|2089.1|2083.1|2088.9|2082.9|2
1652708090000|2022-05-16 13:34:50|2089.6|2083.6|2091.1|2085.1|2091.1|2085.1|2089.6|2083.6|4
1652708100000|2022-05-16 13:35:00|2090.9|2084.9|2090.6|2084.6|2090.9|2084.9|2090.6|2084.6|2
1652708110000|2022-05-16 13:35:10|2090.4|2084.4|2091.1|2085.1|2091.1|2085.1|2090.1|2084.1|6
1652708140000|2022-05-16 13:35:40|2090.9|2084.9|2089.9|2083.9|2090.9|2084.9|2089.9|2083.9|4
1652708150000|2022-05-16 13:35:50|2089.6|2083.6|2088.4|2082.4|2089.6|2083.6|2088.3|2082.3|12
1652708160000|2022-05-16 13:36:00|2088.3|2082.3|2088|2082|2088.3|2082.3|2088|2082|2
1652708170000|2022-05-16 13:36:10|2088.5|2082.5|2086.9|2080.9|2088.5|2082.5|2086.9|2080.9|5
1652708200000|2022-05-16 13:36:40|2086.6|2080.6|2086.4|2080.4|2086.6|2080.6|2085.6|2079.6|7
1652708210000|2022-05-16 13:36:50|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.4|2080.4|5
1652708220000|2022-05-16 13:37:00|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1652708230000|2022-05-16 13:37:10|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1652708240000|2022-05-16 13:37:20|2087.4|2081.4|2088.4|2082.4|2088.4|2082.4|2087.4|2081.4|2
1652708260000|2022-05-16 13:37:40|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1652708270000|2022-05-16 13:37:50|2088.4|2082.4|2088.6|2082.6|2088.6|2082.6|2088.4|2082.4|2
1652708280000|2022-05-16 13:38:00|2088.4|2082.4|2087.4|2081.4|2088.4|2082.4|2087.4|2081.4|4
1652708290000|2022-05-16 13:38:10|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1652708300000|2022-05-16 13:38:20|2087.4|2081.4|2086.6|2080.6|2087.4|2081.4|2086.6|2080.6|2
1652708310000|2022-05-16 13:38:30|2087.6|2081.6|2088.4|2082.4|2088.4|2082.4|2087.6|2081.6|3
1652708340000|2022-05-16 13:39:00|2088.1|2082.1|2087.9|2081.9|2088.1|2082.1|2087.9|2081.9|2
1652708350000|2022-05-16 13:39:10|2088.1|2082.1|2087.9|2081.9|2088.1|2082.1|2087.9|2081.9|2
1652708360000|2022-05-16 13:39:20|2087.1|2081.1|2087.1|2081.1|2087.4|2081.4|2087.1|2081.1|3
1652708370000|2022-05-16 13:39:30|2086.9|2080.9|2087.4|2081.4|2087.4|2081.4|2086.6|2080.6|4
1652708380000|2022-05-16 13:39:40|2087.6|2081.6|2087.4|2081.4|2087.6|2081.6|2087.4|2081.4|2
1652708390000|2022-05-16 13:39:50|2087.1|2081.1|2087.6|2081.6|2087.6|2081.6|2087.1|2081.1|3
1652708400000|2022-05-16 13:40:00|2087.4|2081.4|2087.6|2081.6|2087.6|2081.6|2087.4|2081.4|2
1652708410000|2022-05-16 13:40:10|2087.4|2081.4|2086.9|2080.9|2087.6|2081.6|2086.9|2080.9|4
1652708420000|2022-05-16 13:40:20|2087.1|2081.1|2088.4|2082.4|2088.4|2082.4|2087.1|2081.1|3
1652708430000|2022-05-16 13:40:30|2088.6|2082.6|2088.4|2082.4|2088.6|2082.6|2088.4|2082.4|4
1652708440000|2022-05-16 13:40:40|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652708450000|2022-05-16 13:40:50|2088.6|2082.6|2087.9|2081.9|2088.6|2082.6|2087.9|2081.9|3
1652708460000|2022-05-16 13:41:00|2087.6|2081.6|2086.9|2080.9|2087.6|2081.6|2086.9|2080.9|4
1652708470000|2022-05-16 13:41:10|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1652708480000|2022-05-16 13:41:20|2086.4|2080.4|2086.4|2080.4|2086.6|2080.6|2086.4|2080.4|3
1652708500000|2022-05-16 13:41:40|2086.9|2080.9|2087.6|2081.6|2087.6|2081.6|2086.9|2080.9|2
1652708520000|2022-05-16 13:42:00|2087.4|2081.4|2086.6|2080.6|2087.4|2081.4|2086.6|2080.6|3
1652708530000|2022-05-16 13:42:10|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1652708540000|2022-05-16 13:42:20|2086.1|2080.1|2085.9|2079.9|2086.1|2080.1|2085.9|2079.9|2
1652708550000|2022-05-16 13:42:30|2086.1|2080.1|2085.6|2079.6|2086.1|2080.1|2085.6|2079.6|2
1652708560000|2022-05-16 13:42:40|2085.9|2079.9|2086.6|2080.6|2087.1|2081.1|2085.9|2079.9|5
1652708570000|2022-05-16 13:42:50|2086.1|2080.1|2085.9|2079.9|2086.1|2080.1|2085.6|2079.6|8
1652708580000|2022-05-16 13:43:00|2085.6|2079.6|2085.6|2079.6|2085.9|2079.9|2085.6|2079.6|3
1652708610000|2022-05-16 13:43:30|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.1|2079.1|5
1652708620000|2022-05-16 13:43:40|2085.1|2079.1|2084.9|2078.9|2085.4|2079.4|2084.9|2078.9|4
1652708640000|2022-05-16 13:44:00|2084.6|2078.6|2084.1|2078.1|2084.6|2078.6|2084.1|2078.1|3
1652708650000|2022-05-16 13:44:10|2083.9|2077.9|2082.4|2076.4|2083.9|2077.9|2081.6|2075.6|7
1652708660000|2022-05-16 13:44:20|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|1
1652708670000|2022-05-16 13:44:30|2082.9|2076.9|2082.9|2076.9|2083.1|2077.1|2082.9|2076.9|3
1652708680000|2022-05-16 13:44:40|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1652708690000|2022-05-16 13:44:50|2083.4|2077.4|2082.9|2076.9|2083.6|2077.6|2082.9|2076.9|4
1652708700000|2022-05-16 13:45:00|2082.4|2076.4|2081.6|2075.6|2082.4|2076.4|2081.4|2075.4|5
1652708720000|2022-05-16 13:45:20|2081.4|2075.4|2083.1|2077.1|2083.1|2077.1|2081.4|2075.4|4
1652708730000|2022-05-16 13:45:30|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|1
1652708740000|2022-05-16 13:45:40|2082.6|2076.6|2081.6|2075.6|2082.6|2076.6|2081.6|2075.6|3
1652708750000|2022-05-16 13:45:50|2081.9|2075.9|2084.4|2078.4|2084.6|2078.6|2081.9|2075.9|8
1652708760000|2022-05-16 13:46:00|2084.6|2078.6|2083.9|2077.9|2084.6|2078.6|2083.1|2077.1|6
1652708770000|2022-05-16 13:46:10|2084.4|2078.4|2085.1|2079.1|2085.1|2079.1|2084.4|2078.4|3
1652708780000|2022-05-16 13:46:20|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1652708790000|2022-05-16 13:46:30|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1652708800000|2022-05-16 13:46:40|2084.9|2078.9|2084.9|2078.9|2085.1|2079.1|2084.9|2078.9|3
1652708810000|2022-05-16 13:46:50|2084.6|2078.6|2083.9|2077.9|2084.6|2078.6|2083.9|2077.9|3
1652708830000|2022-05-16 13:47:10|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1652708850000|2022-05-16 13:47:30|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|1
1652708860000|2022-05-16 13:47:40|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1652708870000|2022-05-16 13:47:50|2083.1|2077.1|2084.6|2078.6|2084.6|2078.6|2083.1|2077.1|7
1652708880000|2022-05-16 13:48:00|2084.4|2078.4|2083.9|2077.9|2084.4|2078.4|2083.9|2077.9|3
1652708890000|2022-05-16 13:48:10|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1652708900000|2022-05-16 13:48:20|2083.9|2077.9|2083.6|2077.6|2083.9|2077.9|2083.6|2077.6|2
1652708920000|2022-05-16 13:48:40|2083.4|2077.4|2084.6|2078.6|2084.6|2078.6|2083.4|2077.4|4
1652708960000|2022-05-16 13:49:20|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.1|2078.1|3
1652708980000|2022-05-16 13:49:40|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1652708990000|2022-05-16 13:49:50|2083.9|2077.9|2083.6|2077.6|2083.9|2077.9|2083.4|2077.4|4
1652709000000|2022-05-16 13:50:00|2083.9|2077.9|2085.1|2079.1|2085.4|2079.4|2083.9|2077.9|9
1652709010000|2022-05-16 13:50:10|2084.9|2078.9|2084.6|2078.6|2084.9|2078.9|2084.4|2078.4|6
1652709020000|2022-05-16 13:50:20|2084.4|2078.4|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|3
1652709040000|2022-05-16 13:50:40|2084.6|2078.6|2084.1|2078.1|2084.6|2078.6|2084.1|2078.1|2
1652709050000|2022-05-16 13:50:50|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1652709070000|2022-05-16 13:51:10|2085.6|2079.6|2085.4|2079.4|2085.6|2079.6|2085.4|2079.4|2
1652709080000|2022-05-16 13:51:20|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1652709090000|2022-05-16 13:51:30|2084.4|2078.4|2084.1|2078.1|2084.4|2078.4|2083.9|2077.9|4
1652709100000|2022-05-16 13:51:40|2083.6|2077.6|2085.6|2079.6|2085.6|2079.6|2083.6|2077.6|4
1652709110000|2022-05-16 13:51:50|2086.1|2080.1|2086.4|2080.4|2086.9|2080.9|2085.9|2079.9|8
1652709120000|2022-05-16 13:52:00|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1652709130000|2022-05-16 13:52:10|2086.4|2080.4|2085.9|2079.9|2086.4|2080.4|2085.9|2079.9|4
1652709140000|2022-05-16 13:52:20|2085.6|2079.6|2085.9|2079.9|2085.9|2079.9|2085.4|2079.4|4
1652709150000|2022-05-16 13:52:30|2085.6|2079.6|2085.1|2079.1|2085.6|2079.6|2085.1|2079.1|3
1652709160000|2022-05-16 13:52:40|2084.9|2078.9|2086.1|2080.1|2086.1|2080.1|2084.9|2078.9|3
1652709170000|2022-05-16 13:52:50|2086.6|2080.6|2087.1|2081.1|2087.1|2081.1|2086.6|2080.6|3
1652709180000|2022-05-16 13:53:00|2086.4|2080.4|2085.9|2079.9|2086.4|2080.4|2085.9|2079.9|3
1652709190000|2022-05-16 13:53:10|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1652709210000|2022-05-16 13:53:30|2085.4|2079.4|2084.6|2078.6|2085.4|2079.4|2084.6|2078.6|4
1652709230000|2022-05-16 13:53:50|2084.4|2078.4|2084.9|2078.9|2084.9|2078.9|2084.1|2078.1|4
1652709240000|2022-05-16 13:54:00|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1652709270000|2022-05-16 13:54:30|2084.4|2078.4|2084.6|2078.6|2084.6|2078.6|2084.4|2078.4|2
1652709280000|2022-05-16 13:54:40|2084.4|2078.4|2084.1|2078.1|2084.4|2078.4|2084.1|2078.1|2
1652709290000|2022-05-16 13:54:50|2084.9|2078.9|2085.4|2079.4|2085.4|2079.4|2084.9|2078.9|7
1652709300000|2022-05-16 13:55:00|2085.6|2079.6|2085.9|2079.9|2086.1|2080.1|2085.6|2079.6|4
1652709320000|2022-05-16 13:55:20|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.4|2079.4|3
1652709340000|2022-05-16 13:55:40|2085.4|2079.4|2085.6|2079.6|2085.6|2079.6|2085.1|2079.1|4
1652709350000|2022-05-16 13:55:50|2085.4|2079.4|2085.4|2079.4|2085.6|2079.6|2085.4|2079.4|3
1652709360000|2022-05-16 13:56:00|2085.1|2079.1|2085.6|2079.6|2085.6|2079.6|2085.1|2079.1|3
1652709380000|2022-05-16 13:56:20|2085.4|2079.4|2086.4|2080.4|2086.6|2080.6|2085.4|2079.4|3
1652709400000|2022-05-16 13:56:40|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1652709410000|2022-05-16 13:56:50|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1652709420000|2022-05-16 13:57:00|2086.1|2080.1|2085.4|2079.4|2086.1|2080.1|2085.4|2079.4|2
1652709430000|2022-05-16 13:57:10|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1652709440000|2022-05-16 13:57:20|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1652709470000|2022-05-16 13:57:50|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1652709480000|2022-05-16 13:58:00|2085.6|2079.6|2086.4|2080.4|2086.6|2080.6|2085.6|2079.6|9
1652709530000|2022-05-16 13:58:50|2086.1|2080.1|2085.9|2079.9|2086.1|2080.1|2085.9|2079.9|2
1652709570000|2022-05-16 13:59:30|2085.6|2079.6|2085.4|2079.4|2085.6|2079.6|2085.4|2079.4|2
1652709580000|2022-05-16 13:59:40|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1652709610000|2022-05-16 14:00:10|2085.1|2079.1|2085.6|2079.6|2085.6|2079.6|2085.1|2079.1|3
1652709630000|2022-05-16 14:00:30|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1652709660000|2022-05-16 14:01:00|2085.9|2079.9|2088.9|2082.9|2089.4|2083.4|2085.9|2079.9|11
1652709670000|2022-05-16 14:01:10|2089.1|2083.1|2088.9|2082.9|2089.1|2083.1|2088.9|2082.9|6
1652709720000|2022-05-16 14:02:00|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2088.9|2082.9|3
1652709730000|2022-05-16 14:02:10|2088.9|2082.9|2088.9|2082.9|2089.1|2083.1|2088.9|2082.9|3
1652709740000|2022-05-16 14:02:20|2089.1|2083.1|2088.9|2082.9|2089.1|2083.1|2088.9|2082.9|2
1652709750000|2022-05-16 14:02:30|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1652709770000|2022-05-16 14:02:50|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2087.9|2081.9|3
1652709780000|2022-05-16 14:03:00|2087.9|2081.9|2086.6|2080.6|2087.9|2081.9|2086.6|2080.6|5
1652709790000|2022-05-16 14:03:10|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1652709800000|2022-05-16 14:03:20|2087.4|2081.4|2088.1|2082.1|2088.1|2082.1|2087.4|2081.4|2
1652709820000|2022-05-16 14:03:40|2087.9|2081.9|2087.1|2081.1|2087.9|2081.9|2087.1|2081.1|5
1652709830000|2022-05-16 14:03:50|2087.4|2081.4|2087.1|2081.1|2087.6|2081.6|2087.1|2081.1|4
1652709840000|2022-05-16 14:04:00|2086.9|2080.9|2087.1|2081.1|2087.1|2081.1|2086.6|2080.6|4
1652709850000|2022-05-16 14:04:10|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1652709880000|2022-05-16 14:04:40|2086.6|2080.6|2086.4|2080.4|2086.6|2080.6|2086.4|2080.4|2
1652709900000|2022-05-16 14:05:00|2086.6|2080.6|2088.1|2082.1|2088.1|2082.1|2086.6|2080.6|2
1652709910000|2022-05-16 14:05:10|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1652709920000|2022-05-16 14:05:20|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2087.9|2081.9|3
1652709940000|2022-05-16 14:05:40|2088.4|2082.4|2088.1|2082.1|2088.4|2082.4|2088.1|2082.1|2
1652710000000|2022-05-16 14:06:40|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1652710030000|2022-05-16 14:07:10|2087.6|2081.6|2087.9|2081.9|2088.4|2082.4|2087.6|2081.6|3
1652710050000|2022-05-16 14:07:30|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1652710060000|2022-05-16 14:07:40|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1652710080000|2022-05-16 14:08:00|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1652710120000|2022-05-16 14:08:40|2086.9|2080.9|2086.6|2080.6|2086.9|2080.9|2086.6|2080.6|2
1652710180000|2022-05-16 14:09:40|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1652710190000|2022-05-16 14:09:50|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1652710200000|2022-05-16 14:10:00|2085.9|2079.9|2086.1|2080.1|2086.9|2080.9|2085.4|2079.4|10
1652710220000|2022-05-16 14:10:20|2086.6|2080.6|2085.9|2079.9|2086.6|2080.6|2085.9|2079.9|2
1652710240000|2022-05-16 14:10:40|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1652710270000|2022-05-16 14:11:10|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1652710280000|2022-05-16 14:11:20|2086.9|2080.9|2087.6|2081.6|2087.9|2081.9|2086.4|2080.4|10
1652710300000|2022-05-16 14:11:40|2087.9|2081.9|2087.6|2081.6|2087.9|2081.9|2087.6|2081.6|2
1652710310000|2022-05-16 14:11:50|2087.9|2081.9|2088.1|2082.1|2088.1|2082.1|2087.9|2081.9|2
1652710320000|2022-05-16 14:12:00|2087.9|2081.9|2086.6|2080.6|2087.9|2081.9|2086.6|2080.6|3
1652710370000|2022-05-16 14:12:50|2086.4|2080.4|2086.9|2080.9|2087.4|2081.4|2086.4|2080.4|3
1652710380000|2022-05-16 14:13:00|2087.9|2081.9|2088.9|2082.9|2088.9|2082.9|2086.9|2080.9|13
1652710390000|2022-05-16 14:13:10|2088.4|2082.4|2090.1|2084.1|2090.1|2084.1|2088.4|2082.4|7
1652710400000|2022-05-16 14:13:20|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1652710410000|2022-05-16 14:13:30|2089.6|2083.6|2089.1|2083.1|2089.6|2083.6|2089.1|2083.1|2
1652710420000|2022-05-16 14:13:40|2089.4|2083.4|2089.1|2083.1|2089.4|2083.4|2089.1|2083.1|2
1652710430000|2022-05-16 14:13:50|2089.4|2083.4|2089.1|2083.1|2089.4|2083.4|2089.1|2083.1|4
1652710450000|2022-05-16 14:14:10|2088.9|2082.9|2089.1|2083.1|2089.6|2083.6|2088.9|2082.9|8
1652710460000|2022-05-16 14:14:20|2089.4|2083.4|2089.6|2083.6|2089.9|2083.9|2089.1|2083.1|5
1652710470000|2022-05-16 14:14:30|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1652710500000|2022-05-16 14:15:00|2089.6|2083.6|2089.1|2083.1|2089.6|2083.6|2089.1|2083.1|5
1652710510000|2022-05-16 14:15:10|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|3
1652710530000|2022-05-16 14:15:30|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1652710540000|2022-05-16 14:15:40|2090.4|2084.4|2091.6|2085.6|2091.9|2085.9|2090.4|2084.4|4
1652710550000|2022-05-16 14:15:50|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1652710560000|2022-05-16 14:16:00|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1652710570000|2022-05-16 14:16:10|2091.1|2085.1|2090.6|2084.6|2091.1|2085.1|2090.6|2084.6|2
1652710580000|2022-05-16 14:16:20|2090.1|2084.1|2089.9|2083.9|2090.1|2084.1|2089.9|2083.9|2
1652710590000|2022-05-16 14:16:30|2089.4|2083.4|2089.6|2083.6|2089.6|2083.6|2089.4|2083.4|4
1652710600000|2022-05-16 14:16:40|2089.4|2083.4|2089.6|2083.6|2089.6|2083.6|2089.4|2083.4|4
1652710610000|2022-05-16 14:16:50|2089.4|2083.4|2089.1|2083.1|2089.4|2083.4|2089.1|2083.1|4
1652710620000|2022-05-16 14:17:00|2089.4|2083.4|2088.6|2082.6|2089.4|2083.4|2088.6|2082.6|4
1652710670000|2022-05-16 14:17:50|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1652710680000|2022-05-16 14:18:00|2088.1|2082.1|2087.9|2081.9|2088.1|2082.1|2087.9|2081.9|2
1652710700000|2022-05-16 14:18:20|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1652710740000|2022-05-16 14:19:00|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1652710780000|2022-05-16 14:19:40|2087.6|2081.6|2089.4|2083.4|2089.4|2083.4|2087.6|2081.6|4
1652710790000|2022-05-16 14:19:50|2089.6|2083.6|2089.9|2083.9|2089.9|2083.9|2089.6|2083.6|2
1652710800000|2022-05-16 14:20:00|2090.1|2084.1|2090.1|2084.1|2090.4|2084.4|2090.1|2084.1|3
1652710810000|2022-05-16 14:20:10|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1652710830000|2022-05-16 14:20:30|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|1
1652710840000|2022-05-16 14:20:40|2090.4|2084.4|2090.4|2084.4|2090.6|2084.6|2090.4|2084.4|3
1652710860000|2022-05-16 14:21:00|2089.9|2083.9|2090.1|2084.1|2090.1|2084.1|2089.9|2083.9|2
1652710870000|2022-05-16 14:21:10|2089.9|2083.9|2089.6|2083.6|2089.9|2083.9|2089.6|2083.6|2
1652710900000|2022-05-16 14:21:40|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|1
1652710910000|2022-05-16 14:21:50|2089.6|2083.6|2089.1|2083.1|2089.6|2083.6|2089.1|2083.1|2
1652710920000|2022-05-16 14:22:00|2088.9|2082.9|2089.1|2083.1|2089.1|2083.1|2088.9|2082.9|2
1652710930000|2022-05-16 14:22:10|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1652710960000|2022-05-16 14:22:40|2088.9|2082.9|2088.6|2082.6|2088.9|2082.9|2088.6|2082.6|4
1652710980000|2022-05-16 14:23:00|2088.9|2082.9|2088.6|2082.6|2089.1|2083.1|2088.6|2082.6|4
1652710990000|2022-05-16 14:23:10|2088.9|2082.9|2088.4|2082.4|2088.9|2082.9|2088.4|2082.4|3
1652711020000|2022-05-16 14:23:40|2088.9|2082.9|2089.4|2083.4|2089.4|2083.4|2088.9|2082.9|2
1652711040000|2022-05-16 14:24:00|2089.6|2083.6|2089.9|2083.9|2089.9|2083.9|2089.6|2083.6|2
1652711100000|2022-05-16 14:25:00|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|1
1652711120000|2022-05-16 14:25:20|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1652711130000|2022-05-16 14:25:30|2089.6|2083.6|2089.1|2083.1|2089.6|2083.6|2088.9|2082.9|4
1652711140000|2022-05-16 14:25:40|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1652711180000|2022-05-16 14:26:20|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1652711210000|2022-05-16 14:26:50|2088.1|2082.1|2088.1|2082.1|2088.4|2082.4|2088.1|2082.1|3
1652711220000|2022-05-16 14:27:00|2088.4|2082.4|2088.1|2082.1|2088.4|2082.4|2088.1|2082.1|2
1652711240000|2022-05-16 14:27:20|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1652711280000|2022-05-16 14:28:00|2088.4|2082.4|2089.9|2083.9|2089.9|2083.9|2088.4|2082.4|7
1652711300000|2022-05-16 14:28:20|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1652711310000|2022-05-16 14:28:30|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1652711320000|2022-05-16 14:28:40|2088.6|2082.6|2088.6|2082.6|2088.9|2082.9|2088.6|2082.6|3
1652711360000|2022-05-16 14:29:20|2088.4|2082.4|2088.1|2082.1|2088.4|2082.4|2088.1|2082.1|2
1652711370000|2022-05-16 14:29:30|2088.6|2082.6|2090.6|2084.6|2090.6|2084.6|2088.6|2082.6|3
1652711380000|2022-05-16 14:29:40|2090.9|2084.9|2090.6|2084.6|2090.9|2084.9|2090.6|2084.6|2
1652711390000|2022-05-16 14:29:50|2090.4|2084.4|2089.9|2083.9|2090.4|2084.4|2089.9|2083.9|2
1652711400000|2022-05-16 14:30:00|2089.6|2083.6|2089.9|2083.9|2089.9|2083.9|2089.6|2083.6|2
1652711410000|2022-05-16 14:30:10|2090.1|2084.1|2089.9|2083.9|2090.1|2084.1|2089.9|2083.9|2
1652711430000|2022-05-16 14:30:30|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1652711440000|2022-05-16 14:30:40|2089.9|2083.9|2089.9|2083.9|2090.1|2084.1|2089.9|2083.9|3
1652711450000|2022-05-16 14:30:50|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1652711460000|2022-05-16 14:31:00|2089.9|2083.9|2089.4|2083.4|2089.9|2083.9|2089.4|2083.4|2
1652711470000|2022-05-16 14:31:10|2088.9|2082.9|2089.1|2083.1|2089.1|2083.1|2088.9|2082.9|2
1652711480000|2022-05-16 14:31:20|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652711490000|2022-05-16 14:31:30|2088.4|2082.4|2087.9|2081.9|2088.4|2082.4|2087.9|2081.9|3
1652711500000|2022-05-16 14:31:40|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1652711530000|2022-05-16 14:32:10|2087.9|2081.9|2088.1|2082.1|2088.4|2082.4|2087.9|2081.9|4
1652711560000|2022-05-16 14:32:40|2088.4|2082.4|2088.6|2082.6|2088.6|2082.6|2088.4|2082.4|2
1652711570000|2022-05-16 14:32:50|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1652711590000|2022-05-16 14:33:10|2088.1|2082.1|2087.9|2081.9|2088.1|2082.1|2087.9|2081.9|4
1652711610000|2022-05-16 14:33:30|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1652711620000|2022-05-16 14:33:40|2087.9|2081.9|2089.4|2083.4|2089.4|2083.4|2087.6|2081.6|7
1652711630000|2022-05-16 14:33:50|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1652711640000|2022-05-16 14:34:00|2088.9|2082.9|2089.1|2083.1|2089.1|2083.1|2088.9|2082.9|2
1652711650000|2022-05-16 14:34:10|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1652711660000|2022-05-16 14:34:20|2089.9|2083.9|2089.6|2083.6|2089.9|2083.9|2089.6|2083.6|2
1652711680000|2022-05-16 14:34:40|2088.9|2082.9|2089.1|2083.1|2089.1|2083.1|2088.9|2082.9|2
1652711690000|2022-05-16 14:34:50|2089.4|2083.4|2089.1|2083.1|2089.4|2083.4|2089.1|2083.1|2
1652711710000|2022-05-16 14:35:10|2089.4|2083.4|2089.1|2083.1|2089.4|2083.4|2089.1|2083.1|4
1652711740000|2022-05-16 14:35:40|2089.4|2083.4|2089.1|2083.1|2089.4|2083.4|2089.1|2083.1|2
1652711770000|2022-05-16 14:36:10|2089.4|2083.4|2089.1|2083.1|2089.4|2083.4|2089.1|2083.1|2
1652711800000|2022-05-16 14:36:40|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1652711810000|2022-05-16 14:36:50|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1652711830000|2022-05-16 14:37:10|2089.4|2083.4|2090.6|2084.6|2090.6|2084.6|2089.4|2083.4|3
1652711860000|2022-05-16 14:37:40|2090.9|2084.9|2090.6|2084.6|2090.9|2084.9|2090.6|2084.6|2
1652711890000|2022-05-16 14:38:10|2090.9|2084.9|2090.6|2084.6|2090.9|2084.9|2090.6|2084.6|2
1652711920000|2022-05-16 14:38:40|2090.9|2084.9|2090.9|2084.9|2091.1|2085.1|2090.9|2084.9|3
1652711950000|2022-05-16 14:39:10|2090.6|2084.6|2090.9|2084.9|2090.9|2084.9|2090.6|2084.6|2
1652711960000|2022-05-16 14:39:20|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1652711990000|2022-05-16 14:39:50|2090.9|2084.9|2093.4|2087.4|2093.6|2087.6|2090.9|2084.9|7
1652712000000|2022-05-16 14:40:00|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|1
1652712010000|2022-05-16 14:40:10|2092.9|2086.9|2093.6|2087.6|2093.6|2087.6|2092.9|2086.9|4
1652712030000|2022-05-16 14:40:30|2093.4|2087.4|2092.1|2086.1|2093.4|2087.4|2092.1|2086.1|2
1652712040000|2022-05-16 14:40:40|2092.4|2086.4|2092.4|2086.4|2092.9|2086.9|2092.4|2086.4|4
1652712050000|2022-05-16 14:40:50|2092.6|2086.6|2092.4|2086.4|2092.6|2086.6|2092.4|2086.4|4
1652712070000|2022-05-16 14:41:10|2092.6|2086.6|2092.6|2086.6|2092.9|2086.9|2092.4|2086.4|5
1652712080000|2022-05-16 14:41:20|2092.4|2086.4|2092.6|2086.6|2092.6|2086.6|2092.4|2086.4|4
1652712090000|2022-05-16 14:41:30|2092.4|2086.4|2092.4|2086.4|2092.6|2086.6|2092.4|2086.4|3
1652712100000|2022-05-16 14:41:40|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1652712130000|2022-05-16 14:42:10|2092.4|2086.4|2093.6|2087.6|2093.6|2087.6|2092.4|2086.4|4
1652712140000|2022-05-16 14:42:20|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1652712150000|2022-05-16 14:42:30|2093.6|2087.6|2093.1|2087.1|2093.6|2087.6|2093.1|2087.1|3
1652712160000|2022-05-16 14:42:40|2093.4|2087.4|2094.1|2088.1|2094.1|2088.1|2093.4|2087.4|3
1652712220000|2022-05-16 14:43:40|2094.4|2088.4|2095.4|2089.4|2095.4|2089.4|2094.4|2088.4|3
1652712230000|2022-05-16 14:43:50|2095.6|2089.6|2097.4|2091.4|2097.9|2091.9|2095.6|2089.6|4
1652712240000|2022-05-16 14:44:00|2097.1|2091.1|2095.6|2089.6|2097.1|2091.1|2095.6|2089.6|2
1652712250000|2022-05-16 14:44:10|2095.4|2089.4|2095.6|2089.6|2095.9|2089.9|2095.4|2089.4|4
1652712260000|2022-05-16 14:44:20|2095.9|2089.9|2096.1|2090.1|2096.1|2090.1|2095.9|2089.9|2
1652712280000|2022-05-16 14:44:40|2095.9|2089.9|2095.9|2089.9|2096.4|2090.4|2095.9|2089.9|5
1652712290000|2022-05-16 14:44:50|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1652712310000|2022-05-16 14:45:10|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|1
1652712320000|2022-05-16 14:45:20|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.1|2089.1|4
1652712330000|2022-05-16 14:45:30|2095.9|2089.9|2096.4|2090.4|2096.6|2090.6|2095.9|2089.9|5
1652712340000|2022-05-16 14:45:40|2096.1|2090.1|2096.6|2090.6|2096.6|2090.6|2095.1|2089.1|8
1652712360000|2022-05-16 14:46:00|2096.4|2090.4|2095.4|2089.4|2096.4|2090.4|2095.4|2089.4|8
1652712370000|2022-05-16 14:46:10|2095.6|2089.6|2096.9|2090.9|2096.9|2090.9|2095.6|2089.6|6
1652712380000|2022-05-16 14:46:20|2096.6|2090.6|2096.9|2090.9|2096.9|2090.9|2096.6|2090.6|2
1652712390000|2022-05-16 14:46:30|2096.6|2090.6|2096.6|2090.6|2096.9|2090.9|2096.6|2090.6|9
1652712400000|2022-05-16 14:46:40|2096.9|2090.9|2096.6|2090.6|2096.9|2090.9|2096.6|2090.6|2
1652712410000|2022-05-16 14:46:50|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1652712420000|2022-05-16 14:47:00|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1652712430000|2022-05-16 14:47:10|2095.1|2089.1|2095.6|2089.6|2095.9|2089.9|2095.1|2089.1|3
1652712460000|2022-05-16 14:47:40|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.6|2089.6|3
1652712490000|2022-05-16 14:48:10|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1652712520000|2022-05-16 14:48:40|2096.4|2090.4|2096.6|2090.6|2096.6|2090.6|2096.4|2090.4|2
1652712540000|2022-05-16 14:49:00|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1652712550000|2022-05-16 14:49:10|2096.6|2090.6|2096.9|2090.9|2096.9|2090.9|2096.6|2090.6|2
1652712560000|2022-05-16 14:49:20|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1652712580000|2022-05-16 14:49:40|2097.4|2091.4|2097.9|2091.9|2098.1|2092.1|2097.4|2091.4|3
1652712610000|2022-05-16 14:50:10|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|1
1652712620000|2022-05-16 14:50:20|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1652712640000|2022-05-16 14:50:40|2098.4|2092.4|2098.6|2092.6|2098.6|2092.6|2098.4|2092.4|2
1652712650000|2022-05-16 14:50:50|2097.9|2091.9|2097.9|2091.9|2098.9|2092.9|2097.9|2091.9|3
1652712660000|2022-05-16 14:51:00|2098.6|2092.6|2097.4|2091.4|2098.6|2092.6|2097.4|2091.4|3
1652712670000|2022-05-16 14:51:10|2097.6|2091.6|2098.4|2092.4|2098.9|2092.9|2097.6|2091.6|3
1652712700000|2022-05-16 14:51:40|2098.6|2092.6|2099.1|2093.1|2099.4|2093.4|2098.6|2092.6|5
1652712710000|2022-05-16 14:51:50|2098.9|2092.9|2098.6|2092.6|2098.9|2092.9|2098.4|2092.4|4
1652712730000|2022-05-16 14:52:10|2098.9|2092.9|2099.4|2093.4|2099.9|2093.9|2098.9|2092.9|4
1652712760000|2022-05-16 14:52:40|2099.6|2093.6|2100.6|2094.6|2100.6|2094.6|2099.6|2093.6|2
1652712770000|2022-05-16 14:52:50|2100.4|2094.4|2100.4|2094.4|2100.6|2094.6|2100.4|2094.4|3
1652712780000|2022-05-16 14:53:00|2100.6|2094.6|2100.4|2094.4|2100.6|2094.6|2100.4|2094.4|4
1652712790000|2022-05-16 14:53:10|2100.6|2094.6|2101.4|2095.4|2101.4|2095.4|2100.6|2094.6|2
1652712810000|2022-05-16 14:53:30|2101.1|2095.1|2100.9|2094.9|2101.1|2095.1|2100.9|2094.9|2
1652712820000|2022-05-16 14:53:40|2101.1|2095.1|2101.9|2095.9|2102.1|2096.1|2101.1|2095.1|5
1652712830000|2022-05-16 14:53:50|2101.6|2095.6|2101.9|2095.9|2101.9|2095.9|2101.6|2095.6|2
1652712850000|2022-05-16 14:54:10|2102.1|2096.1|2101.9|2095.9|2102.1|2096.1|2101.9|2095.9|2
1652712860000|2022-05-16 14:54:20|2101.4|2095.4|2099.1|2093.1|2101.4|2095.4|2099.1|2093.1|6
1652712870000|2022-05-16 14:54:30|2099.4|2093.4|2100.1|2094.1|2100.1|2094.1|2099.4|2093.4|3
1652712880000|2022-05-16 14:54:40|2100.4|2094.4|2100.9|2094.9|2101.9|2095.9|2100.4|2094.4|6
1652712890000|2022-05-16 14:54:50|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|1
1652712900000|2022-05-16 14:55:00|2100.9|2094.9|2100.6|2094.6|2100.9|2094.9|2100.6|2094.6|2
1652712910000|2022-05-16 14:55:10|2100.9|2094.9|2100.4|2094.4|2101.1|2095.1|2100.4|2094.4|4
1652712940000|2022-05-16 14:55:40|2100.1|2094.1|2099.9|2093.9|2100.4|2094.4|2099.9|2093.9|7
1652712950000|2022-05-16 14:55:50|2100.1|2094.1|2099.9|2093.9|2100.1|2094.1|2099.9|2093.9|4
1652712960000|2022-05-16 14:56:00|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2099.9|2093.9|7
1652712970000|2022-05-16 14:56:10|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.1|2094.1|3
1652712990000|2022-05-16 14:56:30|2101.1|2095.1|2100.4|2094.4|2101.1|2095.1|2100.4|2094.4|3
1652713000000|2022-05-16 14:56:40|2100.1|2094.1|2100.4|2094.4|2100.6|2094.6|2100.1|2094.1|4
1652713020000|2022-05-16 14:57:00|2101.4|2095.4|2099.6|2093.6|2101.4|2095.4|2099.6|2093.6|6
1652713030000|2022-05-16 14:57:10|2099.9|2093.9|2100.4|2094.4|2100.9|2094.9|2099.6|2093.6|7
1652713050000|2022-05-16 14:57:30|2100.6|2094.6|2100.6|2094.6|2100.9|2094.9|2100.6|2094.6|3
1652713060000|2022-05-16 14:57:40|2100.9|2094.9|2101.1|2095.1|2101.1|2095.1|2100.9|2094.9|2
1652713070000|2022-05-16 14:57:50|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|1
1652713080000|2022-05-16 14:58:00|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|1
1652713090000|2022-05-16 14:58:10|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|1
1652713100000|2022-05-16 14:58:20|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|1
1652713120000|2022-05-16 14:58:40|2101.9|2095.9|2102.1|2096.1|2102.1|2096.1|2101.9|2095.9|2
1652713140000|2022-05-16 14:59:00|2102.4|2096.4|2102.1|2096.1|2102.4|2096.4|2102.1|2096.1|2
1652713170000|2022-05-16 14:59:30|2101.4|2095.4|2101.6|2095.6|2101.6|2095.6|2101.4|2095.4|2
1652713230000|2022-05-16 15:00:30|2102.8|2096.8|2101.9|2095.9|2103.3|2097.3|2101.9|2095.9|4
1652713240000|2022-05-16 15:00:40|2102.1|2096.1|2100.1|2094.1|2103.1|2097.1|2100.1|2094.1|7
1652713250000|2022-05-16 15:00:50|2099.9|2093.9|2100.1|2094.1|2100.1|2094.1|2099.9|2093.9|2
1652713260000|2022-05-16 15:01:00|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|1
1652713270000|2022-05-16 15:01:10|2100.9|2094.9|2101.4|2095.4|2101.4|2095.4|2100.9|2094.9|2
1652713280000|2022-05-16 15:01:20|2100.9|2094.9|2101.6|2095.6|2101.6|2095.6|2100.4|2094.4|5
1652713290000|2022-05-16 15:01:30|2101.4|2095.4|2100.4|2094.4|2101.6|2095.6|2100.4|2094.4|7
1652713300000|2022-05-16 15:01:40|2099.9|2093.9|2100.6|2094.6|2100.9|2094.9|2099.9|2093.9|3
1652713310000|2022-05-16 15:01:50|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|1
1652713320000|2022-05-16 15:02:00|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2099.4|2093.4|5
1652713330000|2022-05-16 15:02:10|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1652713340000|2022-05-16 15:02:20|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1652713350000|2022-05-16 15:02:30|2099.9|2093.9|2099.6|2093.6|2100.1|2094.1|2099.6|2093.6|6
1652713360000|2022-05-16 15:02:40|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|1
1652713380000|2022-05-16 15:03:00|2099.6|2093.6|2099.4|2093.4|2099.6|2093.6|2099.4|2093.4|2
1652713390000|2022-05-16 15:03:10|2100.4|2094.4|2103.6|2097.6|2103.6|2097.6|2100.4|2094.4|4
1652713400000|2022-05-16 15:03:20|2104.1|2098.1|2105.1|2099.1|2105.1|2099.1|2104.1|2098.1|4
1652713410000|2022-05-16 15:03:30|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|1
1652713420000|2022-05-16 15:03:40|2105.1|2099.1|2106.1|2100.1|2106.1|2100.1|2104.9|2098.9|3
1652713440000|2022-05-16 15:04:00|2106.4|2100.4|2106.6|2100.6|2106.6|2100.6|2106.4|2100.4|2
1652713520000|2022-05-16 15:05:20|2106.9|2100.9|2108.6|2102.6|2109.1|2103.1|2106.9|2100.9|6
1652713530000|2022-05-16 15:05:30|2108.4|2102.4|2107.6|2101.6|2108.4|2102.4|2107.6|2101.6|4
1652713540000|2022-05-16 15:05:40|2107.1|2101.1|2106.9|2100.9|2107.1|2101.1|2106.9|2100.9|2
1652713550000|2022-05-16 15:05:50|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|1
1652713560000|2022-05-16 15:06:00|2107.6|2101.6|2107.4|2101.4|2107.6|2101.6|2107.4|2101.4|2
1652713580000|2022-05-16 15:06:20|2107.1|2101.1|2106.6|2100.6|2107.1|2101.1|2106.6|2100.6|2
1652713620000|2022-05-16 15:07:00|2106.9|2100.9|2104.6|2098.6|2107.1|2101.1|2104.6|2098.6|4
1652713660000|2022-05-16 15:07:40|2105.1|2099.1|2101.6|2095.6|2105.1|2099.1|2101.6|2095.6|8
1652713670000|2022-05-16 15:07:50|2101.4|2095.4|2101.6|2095.6|2101.6|2095.6|2101.4|2095.4|4
1652713690000|2022-05-16 15:08:10|2101.4|2095.4|2101.4|2095.4|2101.6|2095.6|2101.4|2095.4|3
1652713750000|2022-05-16 15:09:10|2099.1|2093.1|2098.6|2092.6|2099.1|2093.1|2098.6|2092.6|2
1652713760000|2022-05-16 15:09:20|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1652713830000|2022-05-16 15:10:30|2098.9|2092.9|2099.1|2093.1|2099.1|2093.1|2098.9|2092.9|2
1652713880000|2022-05-16 15:11:20|2098.9|2092.9|2099.1|2093.1|2099.1|2093.1|2098.9|2092.9|2
1652713890000|2022-05-16 15:11:30|2097.9|2091.9|2098.6|2092.6|2098.9|2092.9|2097.9|2091.9|4
1652713910000|2022-05-16 15:11:50|2098.4|2092.4|2097.4|2091.4|2098.4|2092.4|2097.4|2091.4|3
1652713950000|2022-05-16 15:12:30|2097.1|2091.1|2096.6|2090.6|2097.1|2091.1|2096.6|2090.6|4
1652713970000|2022-05-16 15:12:50|2096.1|2090.1|2094.4|2088.4|2096.1|2090.1|2094.1|2088.1|3
1652713990000|2022-05-16 15:13:10|2094.6|2088.6|2094.1|2088.1|2094.6|2088.6|2094.1|2088.1|3
1652714030000|2022-05-16 15:13:50|2094.4|2088.4|2094.9|2088.9|2094.9|2088.9|2094.4|2088.4|2
1652714070000|2022-05-16 15:14:30|2094.6|2088.6|2094.4|2088.4|2094.6|2088.6|2094.1|2088.1|3
1652714080000|2022-05-16 15:14:40|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1652714100000|2022-05-16 15:15:00|2094.4|2088.4|2094.1|2088.1|2094.4|2088.4|2094.1|2088.1|4
1652714110000|2022-05-16 15:15:10|2093.9|2087.9|2093.9|2087.9|2094.1|2088.1|2093.9|2087.9|3
1652714120000|2022-05-16 15:15:20|2094.1|2088.1|2094.1|2088.1|2094.4|2088.4|2094.1|2088.1|3
1652714130000|2022-05-16 15:15:30|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1652714140000|2022-05-16 15:15:40|2094.4|2088.4|2095.9|2089.9|2095.9|2089.9|2094.4|2088.4|5
1652714150000|2022-05-16 15:15:50|2096.1|2090.1|2096.4|2090.4|2096.4|2090.4|2096.1|2090.1|2
1652714160000|2022-05-16 15:16:00|2096.6|2090.6|2096.1|2090.1|2096.6|2090.6|2096.1|2090.1|3
1652714170000|2022-05-16 15:16:10|2096.4|2090.4|2096.1|2090.1|2096.4|2090.4|2096.1|2090.1|6
1652714180000|2022-05-16 15:16:20|2096.9|2090.9|2096.1|2090.1|2096.9|2090.9|2096.1|2090.1|2
1652714190000|2022-05-16 15:16:30|2096.6|2090.6|2095.4|2089.4|2096.6|2090.6|2095.4|2089.4|4
1652714200000|2022-05-16 15:16:40|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1652714210000|2022-05-16 15:16:50|2097.1|2091.1|2097.9|2091.9|2097.9|2091.9|2097.1|2091.1|2
1652714250000|2022-05-16 15:17:30|2097.6|2091.6|2097.6|2091.6|2098.1|2092.1|2097.6|2091.6|5
1652714260000|2022-05-16 15:17:40|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1652714270000|2022-05-16 15:17:50|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1652714280000|2022-05-16 15:18:00|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1652714290000|2022-05-16 15:18:10|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1652714300000|2022-05-16 15:18:20|2096.9|2090.9|2096.1|2090.1|2096.9|2090.9|2096.1|2090.1|4
1652714310000|2022-05-16 15:18:30|2096.4|2090.4|2096.1|2090.1|2096.4|2090.4|2096.1|2090.1|4
1652714320000|2022-05-16 15:18:40|2096.4|2090.4|2096.1|2090.1|2096.4|2090.4|2096.1|2090.1|2
1652714330000|2022-05-16 15:18:50|2096.4|2090.4|2095.4|2089.4|2096.4|2090.4|2095.4|2089.4|8
1652714340000|2022-05-16 15:19:00|2095.9|2089.9|2096.9|2090.9|2096.9|2090.9|2095.9|2089.9|4
1652714350000|2022-05-16 15:19:10|2096.4|2090.4|2099.6|2093.6|2099.6|2093.6|2096.4|2090.4|5
1652714360000|2022-05-16 15:19:20|2099.9|2093.9|2101.9|2095.9|2101.9|2095.9|2099.1|2093.1|7
1652714370000|2022-05-16 15:19:30|2102.1|2096.1|2098.4|2092.4|2102.1|2096.1|2098.4|2092.4|11
1652714380000|2022-05-16 15:19:40|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|1
1652714400000|2022-05-16 15:20:00|2099.1|2093.1|2098.9|2092.9|2099.1|2093.1|2098.9|2092.9|2
1652714410000|2022-05-16 15:20:10|2099.4|2093.4|2100.4|2094.4|2100.6|2094.6|2099.4|2093.4|5
1652714420000|2022-05-16 15:20:20|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1652714440000|2022-05-16 15:20:40|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1652714450000|2022-05-16 15:20:50|2100.1|2094.1|2101.6|2095.6|2101.6|2095.6|2100.1|2094.1|2
1652714470000|2022-05-16 15:21:10|2101.4|2095.4|2100.9|2094.9|2101.4|2095.4|2100.9|2094.9|4
1652714500000|2022-05-16 15:21:40|2100.6|2094.6|2100.9|2094.9|2100.9|2094.9|2100.6|2094.6|2
1652714520000|2022-05-16 15:22:00|2100.6|2094.6|2100.9|2094.9|2100.9|2094.9|2100.6|2094.6|2
1652714530000|2022-05-16 15:22:10|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|1
1652714550000|2022-05-16 15:22:30|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|1
1652714560000|2022-05-16 15:22:40|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|1
1652714600000|2022-05-16 15:23:20|2100.9|2094.9|2100.4|2094.4|2100.9|2094.9|2100.4|2094.4|3
1652714620000|2022-05-16 15:23:40|2100.1|2094.1|2099.9|2093.9|2100.1|2094.1|2099.9|2093.9|2
1652714640000|2022-05-16 15:24:00|2099.6|2093.6|2099.4|2093.4|2099.9|2093.9|2099.4|2093.4|3
1652714670000|2022-05-16 15:24:30|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1652714720000|2022-05-16 15:25:20|2098.9|2092.9|2098.6|2092.6|2098.9|2092.9|2098.4|2092.4|4
1652714730000|2022-05-16 15:25:30|2098.4|2092.4|2098.6|2092.6|2098.6|2092.6|2098.4|2092.4|2
1652714740000|2022-05-16 15:25:40|2099.1|2093.1|2099.1|2093.1|2099.4|2093.4|2099.1|2093.1|3
1652714810000|2022-05-16 15:26:50|2098.6|2092.6|2098.4|2092.4|2098.6|2092.6|2098.4|2092.4|2
1652714820000|2022-05-16 15:27:00|2098.1|2092.1|2097.9|2091.9|2098.1|2092.1|2097.9|2091.9|2
1652714830000|2022-05-16 15:27:10|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1652714850000|2022-05-16 15:27:30|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|1
1652714860000|2022-05-16 15:27:40|2098.1|2092.1|2097.9|2091.9|2098.1|2092.1|2097.9|2091.9|6
1652714870000|2022-05-16 15:27:50|2098.1|2092.1|2097.9|2091.9|2098.1|2092.1|2097.9|2091.9|2
1652714890000|2022-05-16 15:28:10|2097.6|2091.6|2097.4|2091.4|2097.6|2091.6|2097.4|2091.4|2
1652714920000|2022-05-16 15:28:40|2098.6|2092.6|2099.4|2093.4|2099.6|2093.6|2098.6|2092.6|4
1652714940000|2022-05-16 15:29:00|2099.9|2093.9|2100.4|2094.4|2100.4|2094.4|2099.4|2093.4|4
1652714950000|2022-05-16 15:29:10|2099.9|2093.9|2099.4|2093.4|2100.4|2094.4|2099.4|2093.4|21
1652714970000|2022-05-16 15:29:30|2099.6|2093.6|2099.9|2093.9|2100.1|2094.1|2099.4|2093.4|10
1652714990000|2022-05-16 15:29:50|2099.6|2093.6|2099.9|2093.9|2100.4|2094.4|2099.4|2093.4|13
1652715000000|2022-05-16 15:30:00|2099.6|2093.6|2099.9|2093.9|2100.1|2094.1|2099.6|2093.6|6
1652715010000|2022-05-16 15:30:10|2099.6|2093.6|2099.9|2093.9|2100.1|2094.1|2099.6|2093.6|10
1652715020000|2022-05-16 15:30:20|2099.6|2093.6|2099.9|2093.9|2100.1|2094.1|2099.6|2093.6|5
1652715050000|2022-05-16 15:30:50|2099.6|2093.6|2099.9|2093.9|2100.1|2094.1|2099.6|2093.6|3
1652715060000|2022-05-16 15:31:00|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|1
1652715100000|2022-05-16 15:31:40|2099.1|2093.1|2098.6|2092.6|2099.1|2093.1|2098.6|2092.6|13
1652715110000|2022-05-16 15:31:50|2099.1|2093.1|2098.9|2092.9|2099.4|2093.4|2098.6|2092.6|39
1652715120000|2022-05-16 15:32:00|2098.6|2092.6|2098.8|2092.8|2099.1|2093.1|2098.6|2092.6|4
1652715140000|2022-05-16 15:32:20|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|1
1652715170000|2022-05-16 15:32:50|2098.4|2092.4|2097.9|2091.9|2098.4|2092.4|2097.9|2091.9|5
1652715240000|2022-05-16 15:34:00|2097.6|2091.6|2097.9|2091.9|2097.9|2091.9|2097.6|2091.6|2
1652715250000|2022-05-16 15:34:10|2098.1|2092.1|2097.9|2091.9|2098.1|2092.1|2097.9|2091.9|2
1652715290000|2022-05-16 15:34:50|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1652715300000|2022-05-16 15:35:00|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1652715310000|2022-05-16 15:35:10|2099.4|2093.4|2099.1|2093.1|2099.4|2093.4|2099.1|2093.1|2
1652715320000|2022-05-16 15:35:20|2099.4|2093.4|2099.1|2093.1|2099.4|2093.4|2099.1|2093.1|4
1652715340000|2022-05-16 15:35:40|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|1
1652715360000|2022-05-16 15:36:00|2098.6|2092.6|2098.9|2092.9|2099.1|2093.1|2098.6|2092.6|5
1652715370000|2022-05-16 15:36:10|2098.6|2092.6|2098.6|2092.6|2099.1|2093.1|2098.6|2092.6|3
1652715380000|2022-05-16 15:36:20|2098.9|2092.9|2099.1|2093.1|2099.1|2093.1|2098.9|2092.9|2
1652715390000|2022-05-16 15:36:30|2098.9|2092.9|2098.6|2092.6|2098.9|2092.9|2098.6|2092.6|2
1652715400000|2022-05-16 15:36:40|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|2098.6|2092.6|3
1652715410000|2022-05-16 15:36:50|2098.6|2092.6|2098.6|2092.6|2098.9|2092.9|2098.4|2092.4|4
1652715420000|2022-05-16 15:37:00|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|1
1652715430000|2022-05-16 15:37:10|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1652715440000|2022-05-16 15:37:20|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|1
1652715450000|2022-05-16 15:37:30|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1652715480000|2022-05-16 15:38:00|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.1|2093.1|3
1652715510000|2022-05-16 15:38:30|2099.1|2093.1|2099.4|2093.4|2099.4|2093.4|2099.1|2093.1|2
1652715520000|2022-05-16 15:38:40|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1652715530000|2022-05-16 15:38:50|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|1
1652715560000|2022-05-16 15:39:20|2099.1|2093.1|2098.1|2092.1|2099.1|2093.1|2098.1|2092.1|2
1652715570000|2022-05-16 15:39:30|2097.9|2091.9|2098.1|2092.1|2098.1|2092.1|2097.9|2091.9|2
1652715580000|2022-05-16 15:39:40|2097.9|2091.9|2097.6|2091.6|2098.1|2092.1|2097.6|2091.6|4
1652715600000|2022-05-16 15:40:00|2098.9|2092.9|2098.4|2092.4|2098.9|2092.9|2098.4|2092.4|3
1652715610000|2022-05-16 15:40:10|2097.5|2091.5|2097.4|2091.4|2098.1|2092.1|2097.4|2091.4|3
1652715650000|2022-05-16 15:40:50|2097.6|2091.6|2097.4|2091.4|2097.6|2091.6|2097.4|2091.4|2
1652715660000|2022-05-16 15:41:00|2097.6|2091.6|2097.4|2091.4|2097.6|2091.6|2097.4|2091.4|4
1652715680000|2022-05-16 15:41:20|2097.6|2091.6|2098.4|2092.4|2098.4|2092.4|2097.6|2091.6|3
1652715700000|2022-05-16 15:41:40|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1652715710000|2022-05-16 15:41:50|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1652715730000|2022-05-16 15:42:10|2098.1|2092.1|2098.4|2092.4|2098.4|2092.4|2098.1|2092.1|4
1652715740000|2022-05-16 15:42:20|2097.9|2091.9|2097.6|2091.6|2097.9|2091.9|2097.6|2091.6|2
1652715790000|2022-05-16 15:43:10|2098.6|2092.6|2098.4|2092.4|2098.6|2092.6|2098.4|2092.4|2
1652715800000|2022-05-16 15:43:20|2098.1|2092.1|2097.9|2091.9|2098.1|2092.1|2097.9|2091.9|6
1652715810000|2022-05-16 15:43:30|2098.1|2092.1|2097.9|2091.9|2098.1|2092.1|2097.9|2091.9|2
1652715820000|2022-05-16 15:43:40|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1652715830000|2022-05-16 15:43:50|2097.9|2091.9|2097.6|2091.6|2098.1|2092.1|2097.6|2091.6|6
1652715860000|2022-05-16 15:44:20|2098.1|2092.1|2097.6|2091.6|2098.1|2092.1|2097.6|2091.6|2
1652715880000|2022-05-16 15:44:40|2098.4|2092.4|2098.1|2092.1|2098.4|2092.4|2098.1|2092.1|2
1652715890000|2022-05-16 15:44:50|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1652715900000|2022-05-16 15:45:00|2097.4|2091.4|2098.4|2092.4|2098.4|2092.4|2097.4|2091.4|4
1652715940000|2022-05-16 15:45:40|2098.1|2092.1|2098.4|2092.4|2098.4|2092.4|2098.1|2092.1|2
1652716000000|2022-05-16 15:46:40|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|1
1652716010000|2022-05-16 15:46:50|2099.6|2093.6|2100.1|2094.1|2100.4|2094.4|2099.6|2093.6|4
1652716090000|2022-05-16 15:48:10|2099.1|2093.1|2099.6|2093.6|2100.4|2094.4|2099.1|2093.1|6
1652716100000|2022-05-16 15:48:20|2099.9|2093.9|2099.6|2093.6|2099.9|2093.9|2099.6|2093.6|2
1652716120000|2022-05-16 15:48:40|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1652716130000|2022-05-16 15:48:50|2099.6|2093.6|2099.6|2093.6|2099.9|2093.9|2099.6|2093.6|3
1652716150000|2022-05-16 15:49:10|2099.9|2093.9|2099.4|2093.4|2099.9|2093.9|2099.4|2093.4|5
1652716200000|2022-05-16 15:50:00|2099.6|2093.6|2099.9|2093.9|2099.9|2093.9|2099.6|2093.6|2
1652716230000|2022-05-16 15:50:30|2099.6|2093.6|2099.4|2093.4|2099.6|2093.6|2099.4|2093.4|2
1652716260000|2022-05-16 15:51:00|2099.6|2093.6|2099.9|2093.9|2099.9|2093.9|2099.6|2093.6|2
1652716350000|2022-05-16 15:52:30|2100.1|2094.1|2097.9|2091.9|2100.1|2094.1|2097.9|2091.9|2
1652716390000|2022-05-16 15:53:10|2097.6|2091.6|2097.4|2091.4|2097.6|2091.6|2097.4|2091.4|2
1652716430000|2022-05-16 15:53:50|2097.6|2091.6|2098.1|2092.1|2098.1|2092.1|2097.6|2091.6|3
1652716450000|2022-05-16 15:54:10|2098.6|2092.6|2098.9|2092.9|2098.9|2092.9|2098.6|2092.6|2
1652716460000|2022-05-16 15:54:20|2099.1|2093.1|2099.6|2093.6|2099.6|2093.6|2099.1|2093.1|2
1652716480000|2022-05-16 15:54:40|2099.9|2093.9|2098.9|2092.9|2099.9|2093.9|2098.9|2092.9|3
1652716530000|2022-05-16 15:55:30|2099.1|2093.1|2099.6|2093.6|2099.6|2093.6|2098.9|2092.9|3
1652716550000|2022-05-16 15:55:50|2099.9|2093.9|2099.4|2093.4|2099.9|2093.9|2099.4|2093.4|5
1652716560000|2022-05-16 15:56:00|2099.6|2093.6|2098.8|2092.8|2100.1|2094.1|2098.8|2092.8|24
1652716570000|2022-05-16 15:56:10|2098.5|2092.5|2098.5|2092.5|2098.5|2092.5|2098.5|2092.5|1
1652716580000|2022-05-16 15:56:20|2097.5|2091.5|2097.1|2091.1|2097.5|2091.5|2097.1|2091.1|3
1652716590000|2022-05-16 15:56:30|2096.6|2090.6|2097.1|2091.1|2097.1|2091.1|2096.6|2090.6|2
1652716640000|2022-05-16 15:57:20|2096.9|2090.9|2097.1|2091.1|2097.1|2091.1|2096.9|2090.9|2
1652716680000|2022-05-16 15:58:00|2097.6|2091.6|2097.1|2091.1|2097.6|2091.6|2097.1|2091.1|2
1652716720000|2022-05-16 15:58:40|2097.4|2091.4|2097.4|2091.4|2097.6|2091.6|2097.4|2091.4|3
1652716790000|2022-05-16 15:59:50|2097.1|2091.1|2096.6|2090.6|2097.1|2091.1|2096.6|2090.6|4
1652716860000|2022-05-16 16:01:00|2096.4|2090.4|2096.6|2090.6|2096.6|2090.6|2096.4|2090.4|2
1652716950000|2022-05-16 16:02:30|2096.4|2090.4|2095.4|2089.4|2096.4|2090.4|2095.4|2089.4|4
1652716980000|2022-05-16 16:03:00|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|2
1652717200000|2022-05-16 16:06:40|2096.6|2090.6|2098|2092|2098|2092|2096.6|2090.6|2
1652717210000|2022-05-16 16:06:50|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|1
1652717230000|2022-05-16 16:07:10|2098.4|2092.4|2099.8|2093.8|2100.3|2094.3|2098.4|2092.4|6
1652717250000|2022-05-16 16:07:30|2099.3|2093.3|2099.5|2093.5|2099.8|2093.8|2099.3|2093.3|4
1652717260000|2022-05-16 16:07:40|2099.4|2093.4|2099.5|2093.5|2099.5|2093.5|2098.9|2092.9|3
1652717280000|2022-05-16 16:08:00|2099.4|2093.4|2099.6|2093.6|2099.6|2093.6|2099.1|2093.1|3
1652717290000|2022-05-16 16:08:10|2099.4|2093.4|2099.6|2093.6|2099.6|2093.6|2099.1|2093.1|4
1652717300000|2022-05-16 16:08:20|2099.9|2093.9|2099.6|2093.6|2100.6|2094.6|2099.6|2093.6|19
1652717310000|2022-05-16 16:08:30|2100.1|2094.1|2099.8|2093.8|2100.3|2094.3|2099.6|2093.6|20
1652717320000|2022-05-16 16:08:40|2100|2094|2100|2094|2100|2094|2100|2094|1
1652717330000|2022-05-16 16:08:50|2099.9|2093.9|2099.8|2093.8|2100|2094|2099.8|2093.8|3
1652717350000|2022-05-16 16:09:10|2100.1|2094.1|2101.8|2095.8|2101.8|2095.8|2100.1|2094.1|2
1652717360000|2022-05-16 16:09:20|2102|2096|2102.8|2096.8|2102.8|2096.8|2102|2096|4
1652717380000|2022-05-16 16:09:40|2102.9|2096.9|2103.1|2097.1|2103.1|2097.1|2102.9|2096.9|4
1652717390000|2022-05-16 16:09:50|2104.1|2098.1|2104.6|2098.6|2104.6|2098.6|2104.1|2098.1|2
1652717400000|2022-05-16 16:10:00|2104.9|2098.9|2103.9|2097.9|2104.9|2098.9|2103.9|2097.9|3
1652717420000|2022-05-16 16:10:20|2104.6|2098.6|2104.6|2098.6|2105.4|2099.4|2104.6|2098.6|4
1652717450000|2022-05-16 16:10:50|2104.9|2098.9|2105.9|2099.9|2106.1|2100.1|2104.9|2098.9|3
1652717460000|2022-05-16 16:11:00|2106.1|2100.1|2106.4|2100.4|2107.4|2101.4|2106.1|2100.1|5
1652717470000|2022-05-16 16:11:10|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1652717490000|2022-05-16 16:11:30|2107.4|2101.4|2105.9|2099.9|2107.4|2101.4|2105.9|2099.9|3
1652717500000|2022-05-16 16:11:40|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1652717510000|2022-05-16 16:11:50|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1652717520000|2022-05-16 16:12:00|2105.6|2099.6|2106.1|2100.1|2106.4|2100.4|2105.6|2099.6|4
1652717540000|2022-05-16 16:12:20|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1652717550000|2022-05-16 16:12:30|2106.1|2100.1|2107.1|2101.1|2107.1|2101.1|2106.1|2100.1|2
1652717560000|2022-05-16 16:12:40|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1652717580000|2022-05-16 16:13:00|2107.1|2101.1|2106.1|2100.1|2107.1|2101.1|2106.1|2100.1|2
1652717590000|2022-05-16 16:13:10|2106.4|2100.4|2106.1|2100.1|2106.4|2100.4|2106.1|2100.1|4
1652717620000|2022-05-16 16:13:40|2107.1|2101.1|2105.9|2099.9|2107.1|2101.1|2105.9|2099.9|2
1652717630000|2022-05-16 16:13:50|2106.1|2100.1|2105.9|2099.9|2106.1|2100.1|2105.9|2099.9|2
1652717640000|2022-05-16 16:14:00|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1652717700000|2022-05-16 16:15:00|2107.4|2101.4|2108.6|2102.6|2108.6|2102.6|2107.4|2101.4|2
1652717720000|2022-05-16 16:15:20|2108.4|2102.4|2108.1|2102.1|2108.4|2102.4|2108.1|2102.1|2
1652717730000|2022-05-16 16:15:30|2107.9|2101.9|2107.6|2101.6|2107.9|2101.9|2107.6|2101.6|2
1652717750000|2022-05-16 16:15:50|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|1
1652717760000|2022-05-16 16:16:00|2108.1|2102.1|2108.9|2102.9|2108.9|2102.9|2107.6|2101.6|4
1652717770000|2022-05-16 16:16:10|2109.1|2103.1|2109.6|2103.6|2109.6|2103.6|2108.9|2102.9|3
1652717780000|2022-05-16 16:16:20|2108.6|2102.6|2108.4|2102.4|2108.6|2102.6|2108.4|2102.4|2
1652717820000|2022-05-16 16:17:00|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|1
1652717830000|2022-05-16 16:17:10|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|2109.1|2103.1|5
1652717840000|2022-05-16 16:17:20|2109.1|2103.1|2109.1|2103.1|2109.4|2103.4|2109.1|2103.1|3
1652717850000|2022-05-16 16:17:30|2109.4|2103.4|2108.9|2102.9|2109.9|2103.9|2108.6|2102.6|7
1652717860000|2022-05-16 16:17:40|2110.1|2104.1|2109.4|2103.4|2110.1|2104.1|2109.4|2103.4|3
1652717880000|2022-05-16 16:18:00|2109.1|2103.1|2110.1|2104.1|2110.1|2104.1|2109.1|2103.1|3
1652717890000|2022-05-16 16:18:10|2109.6|2103.6|2108.6|2102.6|2109.6|2103.6|2108.6|2102.6|4
1652717920000|2022-05-16 16:18:40|2107.9|2101.9|2108.6|2102.6|2108.6|2102.6|2107.4|2101.4|4
1652717930000|2022-05-16 16:18:50|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|1
1652717940000|2022-05-16 16:19:00|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|1
1652717950000|2022-05-16 16:19:10|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|1
1652717960000|2022-05-16 16:19:20|2108.6|2102.6|2109.4|2103.4|2109.4|2103.4|2108.6|2102.6|3
1652717980000|2022-05-16 16:19:40|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|2109.4|2103.4|3
1652717990000|2022-05-16 16:19:50|2109.6|2103.6|2109.9|2103.9|2109.9|2103.9|2109.6|2103.6|2
1652718010000|2022-05-16 16:20:10|2109.6|2103.6|2110.4|2104.4|2110.4|2104.4|2109.6|2103.6|3
1652718020000|2022-05-16 16:20:20|2110.9|2104.9|2110.4|2104.4|2111.1|2105.1|2110.4|2104.4|4
1652718040000|2022-05-16 16:20:40|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1652718080000|2022-05-16 16:21:20|2111.4|2105.4|2111.4|2105.4|2111.6|2105.6|2111.4|2105.4|3
1652718090000|2022-05-16 16:21:30|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|1
1652718110000|2022-05-16 16:21:50|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|1
1652718130000|2022-05-16 16:22:10|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1652718200000|2022-05-16 16:23:20|2111.4|2105.4|2111.1|2105.1|2111.4|2105.4|2111.1|2105.1|2
1652718220000|2022-05-16 16:23:40|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1652718240000|2022-05-16 16:24:00|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|1
1652718250000|2022-05-16 16:24:10|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1652718300000|2022-05-16 16:25:00|2111.1|2105.1|2110.9|2104.9|2111.1|2105.1|2110.9|2104.9|6
1652718310000|2022-05-16 16:25:10|2111.1|2105.1|2110.9|2104.9|2111.1|2105.1|2110.9|2104.9|2
1652718340000|2022-05-16 16:25:40|2111.1|2105.1|2110.9|2104.9|2111.1|2105.1|2110.9|2104.9|4
1652718360000|2022-05-16 16:26:00|2111.1|2105.1|2110.9|2104.9|2111.1|2105.1|2110.9|2104.9|8
1652718370000|2022-05-16 16:26:10|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|1
1652718380000|2022-05-16 16:26:20|2110.9|2104.9|2111.1|2105.1|2111.1|2105.1|2110.9|2104.9|2
1652718490000|2022-05-16 16:28:10|2110.1|2104.1|2109.6|2103.6|2110.1|2104.1|2109.6|2103.6|2
1652718590000|2022-05-16 16:29:50|2109.4|2103.4|2108.4|2102.4|2109.4|2103.4|2108.4|2102.4|3
1652718600000|2022-05-16 16:30:00|2109.1|2103.1|2108.4|2102.4|2109.1|2103.1|2108.4|2102.4|2
1652718640000|2022-05-16 16:30:40|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|1
1652718660000|2022-05-16 16:31:00|2107.9|2101.9|2107.9|2101.9|2108.1|2102.1|2107.9|2101.9|3
1652718730000|2022-05-16 16:32:10|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|1
1652718750000|2022-05-16 16:32:30|2108.1|2102.1|2107.9|2101.9|2110.6|2104.6|2107.9|2101.9|9
1652718770000|2022-05-16 16:32:50|2108.1|2102.1|2108.6|2102.6|2110.1|2104.1|2108.1|2102.1|3
1652718840000|2022-05-16 16:34:00|2109.4|2103.4|2109.1|2103.1|2109.4|2103.4|2109.1|2103.1|2
1652718900000|2022-05-16 16:35:00|2109.4|2103.4|2109.1|2103.1|2109.4|2103.4|2108.9|2102.9|4
1652718910000|2022-05-16 16:35:10|2109.4|2103.4|2109.1|2103.1|2109.4|2103.4|2109.1|2103.1|4
1652718920000|2022-05-16 16:35:20|2109.4|2103.4|2109.1|2103.1|2110.4|2104.4|2109.1|2103.1|5
1652718930000|2022-05-16 16:35:30|2109.6|2103.6|2110.5|2104.5|2110.5|2104.5|2109.1|2103.1|12
1652718940000|2022-05-16 16:35:40|2110.3|2104.3|2109.3|2103.3|2110.5|2104.5|2109.3|2103.3|6
1652718950000|2022-05-16 16:35:50|2109.5|2103.5|2109.3|2103.3|2109.5|2103.5|2109.3|2103.3|2
1652718960000|2022-05-16 16:36:00|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|2109.3|2103.3|7
1652718970000|2022-05-16 16:36:10|2109.3|2103.3|2109.5|2103.5|2109.5|2103.5|2109.3|2103.3|2
1652718990000|2022-05-16 16:36:30|2109.3|2103.3|2109.5|2103.5|2109.5|2103.5|2109.3|2103.3|2
1652719000000|2022-05-16 16:36:40|2109.3|2103.3|2109.3|2103.3|2109.5|2103.5|2109.3|2103.3|3
1652719020000|2022-05-16 16:37:00|2109.6|2103.6|2109.6|2103.6|2110.8|2104.8|2109.3|2103.3|5
1652719060000|2022-05-16 16:37:40|2109.4|2103.4|2109.6|2103.6|2110.6|2104.6|2109.4|2103.4|3
1652719130000|2022-05-16 16:38:50|2109.4|2103.4|2109.9|2103.9|2110.6|2104.6|2109.4|2103.4|3
1652719140000|2022-05-16 16:39:00|2109.6|2103.6|2109.6|2103.6|2110.6|2104.6|2109.4|2103.4|4
1652719170000|2022-05-16 16:39:30|2109.4|2103.4|2109.6|2103.6|2111|2105|2108.9|2102.9|13
1652719180000|2022-05-16 16:39:40|2109.4|2103.4|2109.1|2103.1|2110.8|2104.8|2109|2103|16
1652719230000|2022-05-16 16:40:30|2109.5|2103.5|2109.6|2103.6|2110.8|2104.8|2109.4|2103.4|6
1652719260000|2022-05-16 16:41:00|2109.4|2103.4|2109.6|2103.6|2110.8|2104.8|2109.3|2103.3|13
1652719270000|2022-05-16 16:41:10|2109.5|2103.5|2109.4|2103.4|2110.8|2104.8|2109.4|2103.4|14
1652719280000|2022-05-16 16:41:20|2109.8|2103.8|2109.6|2103.6|2110.8|2104.8|2109.4|2103.4|5
1652719300000|2022-05-16 16:41:40|2109.4|2103.4|2109.6|2103.6|2110.3|2104.3|2109.4|2103.4|5
1652719330000|2022-05-16 16:42:10|2109.4|2103.4|2109.6|2103.6|2109.9|2103.9|2109.4|2103.4|6
1652719350000|2022-05-16 16:42:30|2109.4|2103.4|2109.6|2103.6|2109.6|2103.6|2109.4|2103.4|2
1652719370000|2022-05-16 16:42:50|2109.4|2103.4|2109.6|2103.6|2109.9|2103.9|2109.4|2103.4|3
1652719380000|2022-05-16 16:43:00|2109.4|2103.4|2109.6|2103.6|2110.8|2104.8|2109.4|2103.4|8
1652719390000|2022-05-16 16:43:10|2109.4|2103.4|2109.6|2103.6|2109.8|2103.8|2109.4|2103.4|3
1652719450000|2022-05-16 16:44:10|2109.4|2103.4|2109.6|2103.6|2109.9|2103.9|2109.4|2103.4|5
1652719690000|2022-05-16 16:48:10|2109.9|2103.9|2113.4|2107.4|2114.1|2108.1|2109.9|2103.9|7
1652719710000|2022-05-16 16:48:30|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1652719740000|2022-05-16 16:49:00|2113.9|2107.9|2114.1|2108.1|2114.1|2108.1|2113.9|2107.9|2
1652719870000|2022-05-16 16:51:10|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.1|2107.1|5
1652719880000|2022-05-16 16:51:20|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1652719950000|2022-05-16 16:52:30|2114.4|2108.4|2114.6|2108.6|2114.6|2108.6|2114.4|2108.4|2
1652719960000|2022-05-16 16:52:40|2114.4|2108.4|2114.1|2108.1|2114.4|2108.4|2114.1|2108.1|2
1652720000000|2022-05-16 16:53:20|2113.9|2107.9|2114.4|2108.4|2114.4|2108.4|2113.9|2107.9|2
1652720010000|2022-05-16 16:53:30|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|1
1652720220000|2022-05-16 16:57:00|2114|2108|2113.5|2107.5|2114|2108|2113.5|2107.5|2
1652720320000|2022-05-16 16:58:40|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|1
1652720330000|2022-05-16 16:58:50|2113|2107|2113.3|2107.3|2113.3|2107.3|2113|2107|4
1652720340000|2022-05-16 16:59:00|2113.4|2107.4|2114.4|2108.4|2114.4|2108.4|2113.3|2107.3|10
1652720350000|2022-05-16 16:59:10|2114.8|2108.8|2114.6|2108.6|2115|2109|2113.8|2107.8|8
1652720360000|2022-05-16 16:59:20|2114.3|2108.3|2114.8|2108.8|2114.8|2108.8|2113.5|2107.5|6
1652745720000|2022-05-17 00:02:00|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|1
1652745900000|2022-05-17 00:05:00|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|1
1652746460000|2022-05-17 00:14:20|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|1
1652747230000|2022-05-17 00:27:10|2118.3|2112.3|2120.5|2114.5|2120.5|2114.5|2118.3|2112.3|2
1652747240000|2022-05-17 00:27:20|2120.8|2114.8|2121.3|2115.3|2121.3|2115.3|2120.8|2114.8|2
1652747260000|2022-05-17 00:27:40|2121|2115|2121.5|2115.5|2121.5|2115.5|2121|2115|2
1652747580000|2022-05-17 00:33:00|2121|2115|2120.5|2114.5|2121|2115|2120.5|2114.5|2
1652747650000|2022-05-17 00:34:10|2120.3|2114.3|2118.1|2112.1|2120.3|2114.3|2118|2112|5
1652747780000|2022-05-17 00:36:20|2118|2112|2118|2112|2118|2112|2118|2112|1
1652748340000|2022-05-17 00:45:40|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|1
1652748350000|2022-05-17 00:45:50|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|1
1652748360000|2022-05-17 00:46:00|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|1
1652748490000|2022-05-17 00:48:10|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|1
1652748500000|2022-05-17 00:48:20|2118.8|2112.8|2118.5|2112.5|2118.8|2112.8|2118.5|2112.5|2
1652748550000|2022-05-17 00:49:10|2118.3|2112.3|2118.5|2112.5|2118.5|2112.5|2118.3|2112.3|4
1652748690000|2022-05-17 00:51:30|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|1
1652748720000|2022-05-17 00:52:00|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|1
1652748730000|2022-05-17 00:52:10|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|1
1652748890000|2022-05-17 00:54:50|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|1
1652749140000|2022-05-17 00:59:00|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|1
1652749200000|2022-05-17 01:00:00|2118|2112|2113.5|2107.5|2118|2112|2113.3|2107.3|7
1652749210000|2022-05-17 01:00:10|2113.3|2107.3|2110.4|2104.4|2113.3|2107.3|2110.4|2104.4|12
1652749220000|2022-05-17 01:00:20|2110.6|2104.6|2108.8|2102.8|2110.6|2104.6|2108.8|2102.8|6
1652749230000|2022-05-17 01:00:30|2108.5|2102.5|2107.3|2101.3|2108.5|2102.5|2107.3|2101.3|4
1652749240000|2022-05-17 01:00:40|2105.6|2099.6|2104.9|2098.9|2105.8|2099.8|2104.4|2098.4|10
1652749250000|2022-05-17 01:00:50|2105.1|2099.1|2106.1|2100.1|2106.1|2100.1|2104.1|2098.1|5
1652749260000|2022-05-17 01:01:00|2105.9|2099.9|2104.6|2098.6|2106.1|2100.1|2104.6|2098.6|8
1652749270000|2022-05-17 01:01:10|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|1
1652749280000|2022-05-17 01:01:20|2104.6|2098.6|2106.1|2100.1|2106.1|2100.1|2104.6|2098.6|6
1652749290000|2022-05-17 01:01:30|2105.9|2099.9|2106.9|2100.9|2107.4|2101.4|2105.9|2099.9|15
1652749300000|2022-05-17 01:01:40|2106.6|2100.6|2108.4|2102.4|2109.6|2103.6|2106.4|2100.4|19
1652749310000|2022-05-17 01:01:50|2108.1|2102.1|2109.1|2103.1|2109.1|2103.1|2108.1|2102.1|8
1652749320000|2022-05-17 01:02:00|2108.6|2102.6|2108.9|2102.9|2109.1|2103.1|2108.6|2102.6|11
1652749330000|2022-05-17 01:02:10|2108.6|2102.6|2109.1|2103.1|2109.1|2103.1|2108.6|2102.6|4
1652749340000|2022-05-17 01:02:20|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|1
1652749360000|2022-05-17 01:02:40|2109|2103|2109|2103|2109.1|2103.1|2109|2103|3
1652749370000|2022-05-17 01:02:50|2109.3|2103.3|2109.3|2103.3|2109.4|2103.4|2108.8|2102.8|6
1652749420000|2022-05-17 01:03:40|2109.1|2103.1|2108.9|2102.9|2109.1|2103.1|2108.9|2102.9|2
1652749480000|2022-05-17 01:04:40|2109|2103|2108.3|2102.3|2109.5|2103.5|2108|2102|5
1652749490000|2022-05-17 01:04:50|2108|2102|2107.8|2101.8|2108|2102|2107.8|2101.8|2
1652749540000|2022-05-17 01:05:40|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|1
1652749560000|2022-05-17 01:06:00|2108|2102|2108.5|2102.5|2108.5|2102.5|2108|2102|2
1652749610000|2022-05-17 01:06:50|2108.3|2102.3|2109|2103|2109|2103|2108.3|2102.3|2
1652749630000|2022-05-17 01:07:10|2108.8|2102.8|2108.5|2102.5|2108.8|2102.8|2108.5|2102.5|2
1652749650000|2022-05-17 01:07:30|2109.5|2103.5|2109.3|2103.3|2109.5|2103.5|2109|2103|3
1652749690000|2022-05-17 01:08:10|2109.8|2103.8|2110.5|2104.5|2110.5|2104.5|2109.8|2103.8|2
1652749700000|2022-05-17 01:08:20|2110.8|2104.8|2111|2105|2111.5|2105.5|2110.8|2104.8|12
1652749710000|2022-05-17 01:08:30|2111.3|2105.3|2111.3|2105.3|2111.5|2105.5|2111|2105|8
1652749720000|2022-05-17 01:08:40|2111.5|2105.5|2111.3|2105.3|2111.5|2105.5|2111.3|2105.3|2
1652749730000|2022-05-17 01:08:50|2111|2105|2111.3|2105.3|2111.3|2105.3|2111|2105|2
1652749750000|2022-05-17 01:09:10|2111|2105|2111|2105|2111|2105|2111|2105|1
1652749760000|2022-05-17 01:09:20|2111.3|2105.3|2111|2105|2111.5|2105.5|2110.8|2104.8|7
1652749810000|2022-05-17 01:10:10|2111.3|2105.3|2111.5|2105.5|2111.5|2105.5|2111.3|2105.3|2
1652749820000|2022-05-17 01:10:20|2111.3|2105.3|2112|2106|2112|2106|2111.3|2105.3|6
1652749910000|2022-05-17 01:11:50|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|1
1652749940000|2022-05-17 01:12:20|2112.5|2106.5|2111.3|2105.3|2112.5|2106.5|2111|2105|6
1652749950000|2022-05-17 01:12:30|2111.5|2105.5|2112|2106|2112|2106|2111.5|2105.5|6
1652749970000|2022-05-17 01:12:50|2111.8|2105.8|2111.8|2105.8|2112|2106|2111.5|2105.5|13
1652749980000|2022-05-17 01:13:00|2111.5|2105.5|2111.8|2105.8|2112|2106|2111.5|2105.5|10
1652749990000|2022-05-17 01:13:10|2113.3|2107.3|2113.3|2107.3|2113.3|2107.3|2112.8|2106.8|4
1652750000000|2022-05-17 01:13:20|2113.5|2107.5|2113.3|2107.3|2113.5|2107.5|2113.3|2107.3|6
1652750030000|2022-05-17 01:13:50|2113|2107|2113.8|2107.8|2113.8|2107.8|2113|2107|2
1652750180000|2022-05-17 01:16:20|2113.3|2107.3|2114.5|2108.5|2114.5|2108.5|2113.3|2107.3|2
1652750230000|2022-05-17 01:17:10|2114.8|2108.8|2114.8|2108.8|2114.8|2108.8|2114.8|2108.8|1
1652750250000|2022-05-17 01:17:30|2115|2109|2115|2109|2115|2109|2115|2109|1
1652750260000|2022-05-17 01:17:40|2115.3|2109.3|2115|2109|2115.5|2109.5|2115|2109|5
1652750270000|2022-05-17 01:17:50|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|1
1652750280000|2022-05-17 01:18:00|2115.5|2109.5|2115.5|2109.5|2115.8|2109.8|2115.3|2109.3|6
1652750290000|2022-05-17 01:18:10|2115.8|2109.8|2115.3|2109.3|2115.8|2109.8|2115|2109|9
1652750300000|2022-05-17 01:18:20|2115.8|2109.8|2115.3|2109.3|2116|2110|2115.3|2109.3|5
1652750310000|2022-05-17 01:18:30|2115.8|2109.8|2115.3|2109.3|2115.8|2109.8|2115.3|2109.3|3
1652750320000|2022-05-17 01:18:40|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|1
1652750340000|2022-05-17 01:19:00|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|1
1652750360000|2022-05-17 01:19:20|2114.8|2108.8|2115.8|2109.8|2115.8|2109.8|2114.8|2108.8|3
1652750370000|2022-05-17 01:19:30|2116|2110|2115.8|2109.8|2116|2110|2115.5|2109.5|4
1652750380000|2022-05-17 01:19:40|2116|2110|2115.5|2109.5|2116|2110|2115.5|2109.5|2
1652750400000|2022-05-17 01:20:00|2116|2110|2115.5|2109.5|2116|2110|2115.5|2109.5|2
1652750420000|2022-05-17 01:20:20|2116|2110|2115.8|2109.8|2116|2110|2115.8|2109.8|2
1652750430000|2022-05-17 01:20:30|2116|2110|2115.8|2109.8|2116|2110|2115.5|2109.5|4
1652750440000|2022-05-17 01:20:40|2116|2110|2115.5|2109.5|2116|2110|2115.5|2109.5|6
1652750460000|2022-05-17 01:21:00|2115|2109|2115.3|2109.3|2115.3|2109.3|2115|2109|2
1652750470000|2022-05-17 01:21:10|2114.8|2108.8|2114.5|2108.5|2115|2109|2114.3|2108.3|12
1652750500000|2022-05-17 01:21:40|2114.8|2108.8|2115|2109|2115|2109|2114.8|2108.8|2
1652750520000|2022-05-17 01:22:00|2114.8|2108.8|2114.8|2108.8|2115|2109|2114.5|2108.5|14
1652750530000|2022-05-17 01:22:10|2115.8|2109.8|2115.8|2109.8|2116.3|2110.3|2115.8|2109.8|4
1652750550000|2022-05-17 01:22:30|2116.3|2110.3|2116.3|2110.3|2116.5|2110.5|2116|2110|5
1652750560000|2022-05-17 01:22:40|2116.5|2110.5|2115.8|2109.8|2116.5|2110.5|2115.8|2109.8|2
1652750570000|2022-05-17 01:22:50|2116.5|2110.5|2116|2110|2116.5|2110.5|2116|2110|2
1652750580000|2022-05-17 01:23:00|2116.5|2110.5|2116.3|2110.3|2116.8|2110.8|2116.3|2110.3|26
1652750590000|2022-05-17 01:23:10|2116.5|2110.5|2116.5|2110.5|2116.8|2110.8|2116.3|2110.3|12
1652750600000|2022-05-17 01:23:20|2116.8|2110.8|2116.5|2110.5|2116.8|2110.8|2116.3|2110.3|19
1652750610000|2022-05-17 01:23:30|2116.8|2110.8|2116.5|2110.5|2116.8|2110.8|2116.3|2110.3|7
1652750660000|2022-05-17 01:24:20|2116|2110|2116|2110|2116|2110|2116|2110|1
1652750680000|2022-05-17 01:24:40|2116.5|2110.5|2116.5|2110.5|2116.5|2110.5|2116|2110|3
1652750690000|2022-05-17 01:24:50|2116.3|2110.3|2116.5|2110.5|2116.5|2110.5|2116.3|2110.3|2
1652750770000|2022-05-17 01:26:10|2116.8|2110.8|2116.5|2110.5|2116.8|2110.8|2116.5|2110.5|2
1652750810000|2022-05-17 01:26:50|2116.8|2110.8|2116.5|2110.5|2116.8|2110.8|2116.5|2110.5|2
1652750840000|2022-05-17 01:27:20|2116.3|2110.3|2116.5|2110.5|2116.5|2110.5|2116.3|2110.3|4
1652750860000|2022-05-17 01:27:40|2116.3|2110.3|2116.5|2110.5|2116.5|2110.5|2116.3|2110.3|2
1652750880000|2022-05-17 01:28:00|2116.3|2110.3|2116.3|2110.3|2116.5|2110.5|2116.3|2110.3|3
1652750890000|2022-05-17 01:28:10|2116.5|2110.5|2116.3|2110.3|2116.5|2110.5|2116.3|2110.3|2
1652750940000|2022-05-17 01:29:00|2116.5|2110.5|2116.5|2110.5|2116.5|2110.5|2116.3|2110.3|3
1652750970000|2022-05-17 01:29:30|2116.3|2110.3|2116.5|2110.5|2116.5|2110.5|2116.3|2110.3|4
1652750990000|2022-05-17 01:29:50|2116.3|2110.3|2116.5|2110.5|2116.5|2110.5|2116.3|2110.3|2
1652751020000|2022-05-17 01:30:20|2116.3|2110.3|2116.5|2110.5|2116.5|2110.5|2116.3|2110.3|2
1652751030000|2022-05-17 01:30:30|2116.3|2110.3|2116.5|2110.5|2116.5|2110.5|2116.3|2110.3|2
1652751040000|2022-05-17 01:30:40|2116.8|2110.8|2116.8|2110.8|2116.8|2110.8|2116.8|2110.8|1
1652751050000|2022-05-17 01:30:50|2116.5|2110.5|2116.5|2110.5|2116.8|2110.8|2116.5|2110.5|27
1652751060000|2022-05-17 01:31:00|2116.8|2110.8|2116.8|2110.8|2116.8|2110.8|2116.5|2110.5|21
1652751080000|2022-05-17 01:31:20|2116.5|2110.5|2116.5|2110.5|2116.8|2110.8|2116.5|2110.5|3
1652751100000|2022-05-17 01:31:40|2116.8|2110.8|2116.5|2110.5|2116.8|2110.8|2116.5|2110.5|2
1652751120000|2022-05-17 01:32:00|2116.8|2110.8|2116.8|2110.8|2116.8|2110.8|2116.8|2110.8|1
1652751140000|2022-05-17 01:32:20|2117|2111|2117|2111|2117|2111|2117|2111|1
1652751180000|2022-05-17 01:33:00|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|1
1652751230000|2022-05-17 01:33:50|2117|2111|2116.3|2110.3|2117|2111|2116|2110|8
1652751240000|2022-05-17 01:34:00|2116.5|2110.5|2116.5|2110.5|2116.5|2110.5|2116.3|2110.3|3
1652751300000|2022-05-17 01:35:00|2116.8|2110.8|2117.8|2111.8|2117.8|2111.8|2116.8|2110.8|2
1652751310000|2022-05-17 01:35:10|2118|2112|2117.8|2111.8|2118|2112|2117.8|2111.8|2
1652751350000|2022-05-17 01:35:50|2118|2112|2117.8|2111.8|2118|2112|2117.8|2111.8|2
1652751430000|2022-05-17 01:37:10|2118.3|2112.3|2120|2114|2120|2114|2118.3|2112.3|6
1652751450000|2022-05-17 01:37:30|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|2120|2114|3
1652751460000|2022-05-17 01:37:40|2120.5|2114.5|2121.3|2115.3|2121.3|2115.3|2120.5|2114.5|3
1652751480000|2022-05-17 01:38:00|2121|2115|2121.3|2115.3|2121.3|2115.3|2121|2115|2
1652751490000|2022-05-17 01:38:10|2121|2115|2121.3|2115.3|2121.3|2115.3|2121|2115|2
1652751540000|2022-05-17 01:39:00|2121|2115|2121.3|2115.3|2121.3|2115.3|2121|2115|2
1652751590000|2022-05-17 01:39:50|2121.8|2115.8|2121.8|2115.8|2122|2116|2121.8|2115.8|3
1652751600000|2022-05-17 01:40:00|2122.3|2116.3|2121.8|2115.8|2122.5|2116.5|2121.5|2115.5|4
1652751610000|2022-05-17 01:40:10|2122|2116|2121.5|2115.5|2122.5|2116.5|2121.5|2115.5|8
1652751620000|2022-05-17 01:40:20|2122|2116|2121.3|2115.3|2122|2116|2121.3|2115.3|2
1652751630000|2022-05-17 01:40:30|2120.3|2114.3|2120.6|2114.6|2120.8|2114.8|2120|2114|5
1652751640000|2022-05-17 01:40:40|2120.3|2114.3|2120.3|2114.3|2120.5|2114.5|2120|2114|4
1652751650000|2022-05-17 01:40:50|2120|2114|2120.5|2114.5|2121|2115|2120|2114|4
1652751660000|2022-05-17 01:41:00|2120.8|2114.8|2120.3|2114.3|2120.8|2114.8|2120.3|2114.3|6
1652751670000|2022-05-17 01:41:10|2120.5|2114.5|2119.6|2113.6|2120.5|2114.5|2119.5|2113.5|8
1652751680000|2022-05-17 01:41:20|2120.1|2114.1|2119.9|2113.9|2120.1|2114.1|2119.9|2113.9|2
1652751690000|2022-05-17 01:41:30|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|1
1652751710000|2022-05-17 01:41:50|2120.5|2114.5|2119.8|2113.8|2120.5|2114.5|2119.8|2113.8|12
1652751730000|2022-05-17 01:42:10|2120.5|2114.5|2119.8|2113.8|2120.5|2114.5|2119.8|2113.8|4
1652751740000|2022-05-17 01:42:20|2120|2114|2120|2114|2120.5|2114.5|2120|2114|3
1652751750000|2022-05-17 01:42:30|2120.3|2114.3|2119.8|2113.8|2120.5|2114.5|2119.8|2113.8|6
1652751760000|2022-05-17 01:42:40|2120|2114|2119.8|2113.8|2120.5|2114.5|2119.8|2113.8|4
1652751770000|2022-05-17 01:42:50|2120|2114|2119.8|2113.8|2120.5|2114.5|2119.8|2113.8|5
1652751780000|2022-05-17 01:43:00|2120|2114|2119.8|2113.8|2120|2114|2119.5|2113.5|4
1652751790000|2022-05-17 01:43:10|2120|2114|2119.5|2113.5|2120|2114|2119.5|2113.5|2
1652751800000|2022-05-17 01:43:20|2120.5|2114.5|2119.8|2113.8|2120.5|2114.5|2119.8|2113.8|3
1652751820000|2022-05-17 01:43:40|2120.8|2114.8|2118.9|2112.9|2120.8|2114.8|2118.4|2112.4|18
1652751830000|2022-05-17 01:43:50|2119.1|2113.1|2118.9|2112.9|2119.1|2113.1|2118.6|2112.6|4
1652751840000|2022-05-17 01:44:00|2119|2113|2119.3|2113.3|2119.3|2113.3|2119|2113|4
1652751850000|2022-05-17 01:44:10|2119.5|2113.5|2119.8|2113.8|2119.8|2113.8|2119.5|2113.5|4
1652751860000|2022-05-17 01:44:20|2120|2114|2119.8|2113.8|2120|2114|2119.8|2113.8|8
1652751870000|2022-05-17 01:44:30|2120|2114|2120|2114|2120|2114|2120|2114|1
1652751880000|2022-05-17 01:44:40|2119.8|2113.8|2120|2114|2120|2114|2119.8|2113.8|2
1652751890000|2022-05-17 01:44:50|2119.8|2113.8|2120|2114|2120|2114|2119.8|2113.8|6
1652751900000|2022-05-17 01:45:00|2120.3|2114.3|2120|2114|2120.3|2114.3|2119.8|2113.8|3
1652751910000|2022-05-17 01:45:10|2119.8|2113.8|2119.5|2113.5|2120.3|2114.3|2119.5|2113.5|5
1652751920000|2022-05-17 01:45:20|2119.3|2113.3|2119.3|2113.3|2119.3|2113.3|2119.3|2113.3|1
1652751930000|2022-05-17 01:45:30|2120.3|2114.3|2119.5|2113.5|2120.3|2114.3|2119.5|2113.5|2
1652751940000|2022-05-17 01:45:40|2120.3|2114.3|2119.5|2113.5|2120.3|2114.3|2119.5|2113.5|4
1652751960000|2022-05-17 01:46:00|2120|2114|2119.5|2113.5|2120|2114|2119.5|2113.5|2
1652751980000|2022-05-17 01:46:20|2120.3|2114.3|2119.5|2113.5|2120.3|2114.3|2119.5|2113.5|3
1652751990000|2022-05-17 01:46:30|2120|2114|2119.8|2113.8|2120|2114|2119.8|2113.8|2
1652752040000|2022-05-17 01:47:20|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|1
1652752050000|2022-05-17 01:47:30|2120.3|2114.3|2119.5|2113.5|2120.3|2114.3|2119.5|2113.5|6
1652752060000|2022-05-17 01:47:40|2119.3|2113.3|2119.3|2113.3|2119.3|2113.3|2119.3|2113.3|1
1652752070000|2022-05-17 01:47:50|2120.3|2114.3|2119.8|2113.8|2120.3|2114.3|2119.5|2113.5|4
1652752080000|2022-05-17 01:48:00|2120.3|2114.3|2119.3|2113.3|2120.3|2114.3|2119.3|2113.3|4
1652752090000|2022-05-17 01:48:10|2120|2114|2118.3|2112.3|2120|2114|2117.8|2111.8|10
1652752120000|2022-05-17 01:48:40|2118|2112|2118|2112|2118|2112|2118|2112|1
1652752130000|2022-05-17 01:48:50|2118.3|2112.3|2118.8|2112.8|2119|2113|2118.3|2112.3|6
1652752140000|2022-05-17 01:49:00|2119|2113|2119.5|2113.5|2119.5|2113.5|2118.8|2112.8|8
1652752150000|2022-05-17 01:49:10|2119.8|2113.8|2119|2113|2119.8|2113.8|2119|2113|6
1652752200000|2022-05-17 01:50:00|2119.8|2113.8|2119|2113|2119.8|2113.8|2118.5|2112.5|3
1652752240000|2022-05-17 01:50:40|2119.8|2113.8|2119.5|2113.5|2119.8|2113.8|2119.5|2113.5|2
1652752270000|2022-05-17 01:51:10|2119.8|2113.8|2119|2113|2119.8|2113.8|2119|2113|6
1652752280000|2022-05-17 01:51:20|2119.8|2113.8|2118.8|2112.8|2119.8|2113.8|2118.8|2112.8|3
1652752400000|2022-05-17 01:53:20|2119.8|2113.8|2118.5|2112.5|2119.8|2113.8|2118.5|2112.5|2
1652752410000|2022-05-17 01:53:30|2119.8|2113.8|2119.5|2113.5|2119.8|2113.8|2119.1|2113.1|4
1652752450000|2022-05-17 01:54:10|2119.8|2113.8|2119.8|2113.8|2120|2114|2119.5|2113.5|10
1652752460000|2022-05-17 01:54:20|2120|2114|2120|2114|2120|2114|2120|2114|1
1652752470000|2022-05-17 01:54:30|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|2119.8|2113.8|10
1652752480000|2022-05-17 01:54:40|2120.5|2114.5|2120.3|2114.3|2120.5|2114.5|2120.3|2114.3|2
1652752490000|2022-05-17 01:54:50|2120|2114|2120.3|2114.3|2120.3|2114.3|2120|2114|2
1652752500000|2022-05-17 01:55:00|2120|2114|2120.3|2114.3|2120.3|2114.3|2120|2114|2
1652752510000|2022-05-17 01:55:10|2120.5|2114.5|2120.5|2114.5|2121|2115|2120.5|2114.5|7
1652752520000|2022-05-17 01:55:20|2121|2115|2120.3|2114.3|2121|2115|2120.3|2114.3|2
1652752560000|2022-05-17 01:56:00|2119|2113|2120.3|2114.3|2120.3|2114.3|2119|2113|5
1652752580000|2022-05-17 01:56:20|2120.8|2114.8|2120.5|2114.5|2121|2115|2120.3|2114.3|21
1652752620000|2022-05-17 01:57:00|2120.8|2114.8|2120.5|2114.5|2120.8|2114.8|2120.3|2114.3|3
1652752670000|2022-05-17 01:57:50|2120.8|2114.8|2120.3|2114.3|2120.8|2114.8|2120.3|2114.3|2
1652752690000|2022-05-17 01:58:10|2121|2115|2119.8|2113.8|2121|2115|2119|2113|7
1652752700000|2022-05-17 01:58:20|2120.8|2114.8|2119.8|2113.8|2120.8|2114.8|2119.5|2113.5|4
1652752730000|2022-05-17 01:58:50|2120|2114|2120|2114|2120|2114|2120|2114|1
1652752850000|2022-05-17 02:00:50|2119.8|2113.8|2119.8|2113.8|2120|2114|2119.8|2113.8|3
1652752910000|2022-05-17 02:01:50|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|1
1652753010000|2022-05-17 02:03:30|2119|2113|2119|2113|2119|2113|2118.5|2112.5|3
1652753030000|2022-05-17 02:03:50|2118.8|2112.8|2118.8|2112.8|2119|2113|2118.8|2112.8|5
1652753080000|2022-05-17 02:04:40|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|1
1652753100000|2022-05-17 02:05:00|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|1
1652753120000|2022-05-17 02:05:20|2117.5|2111.5|2119|2113|2119|2113|2117.5|2111.5|4
1652753160000|2022-05-17 02:06:00|2119.5|2113.5|2119.3|2113.3|2119.5|2113.5|2119.3|2113.3|2
1652753180000|2022-05-17 02:06:20|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|1
1652753230000|2022-05-17 02:07:10|2119.8|2113.8|2119.3|2113.3|2119.8|2113.8|2119.3|2113.3|2
1652753240000|2022-05-17 02:07:20|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|1
1652753250000|2022-05-17 02:07:30|2119.3|2113.3|2119.3|2113.3|2119.3|2113.3|2119.3|2113.3|1
1652753270000|2022-05-17 02:07:50|2119|2113|2119|2113|2119|2113|2119|2113|1
1652753280000|2022-05-17 02:08:00|2119.3|2113.3|2118.8|2112.8|2119.3|2113.3|2118.8|2112.8|2
1652753310000|2022-05-17 02:08:30|2119.3|2113.3|2118.5|2112.5|2119.3|2113.3|2118.5|2112.5|8
1652753320000|2022-05-17 02:08:40|2118.3|2112.3|2118.5|2112.5|2118.5|2112.5|2118.3|2112.3|2
1652753330000|2022-05-17 02:08:50|2118.3|2112.3|2118.5|2112.5|2118.5|2112.5|2118.3|2112.3|2
1652753340000|2022-05-17 02:09:00|2118.3|2112.3|2118.5|2112.5|2118.5|2112.5|2118.3|2112.3|4
1652753350000|2022-05-17 02:09:10|2118.3|2112.3|2118.5|2112.5|2118.5|2112.5|2118.3|2112.3|2
1652753460000|2022-05-17 02:11:00|2118.8|2112.8|2120|2114|2120|2114|2118.8|2112.8|5
1652753490000|2022-05-17 02:11:30|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|1
1652753510000|2022-05-17 02:11:50|2120|2114|2120|2114|2120|2114|2120|2114|1
1652753520000|2022-05-17 02:12:00|2120.3|2114.3|2120|2114|2120.3|2114.3|2120|2114|10
1652753530000|2022-05-17 02:12:10|2120.3|2114.3|2120|2114|2120.3|2114.3|2120|2114|4
1652753540000|2022-05-17 02:12:20|2120.8|2114.8|2119.8|2113.8|2120.8|2114.8|2119.8|2113.8|12
1652753550000|2022-05-17 02:12:30|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|2120|2114|3
1652753560000|2022-05-17 02:12:40|2120|2114|2120.3|2114.3|2120.3|2114.3|2120|2114|8
1652753570000|2022-05-17 02:12:50|2120|2114|2120|2114|2120|2114|2120|2114|1
1652753580000|2022-05-17 02:13:00|2120.3|2114.3|2120|2114|2120.3|2114.3|2120|2114|8
1652753590000|2022-05-17 02:13:10|2120.3|2114.3|2120|2114|2120.3|2114.3|2120|2114|4
1652753600000|2022-05-17 02:13:20|2120.3|2114.3|2120|2114|2120.3|2114.3|2120|2114|2
1652753610000|2022-05-17 02:13:30|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|2120|2114|5
1652753640000|2022-05-17 02:14:00|2120|2114|2120.3|2114.3|2120.3|2114.3|2120|2114|6
1652753670000|2022-05-17 02:14:30|2120|2114|2120.3|2114.3|2120.3|2114.3|2120|2114|12
1652753680000|2022-05-17 02:14:40|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|1
1652753740000|2022-05-17 02:15:40|2120.8|2114.8|2120.8|2114.8|2120.8|2114.8|2120.8|2114.8|1
1652754310000|2022-05-17 02:25:10|2121|2115|2121.5|2115.5|2121.5|2115.5|2121|2115|2
1652754320000|2022-05-17 02:25:20|2121.3|2115.3|2121.5|2115.5|2121.5|2115.5|2121.3|2115.3|2
1652754330000|2022-05-17 02:25:30|2121.3|2115.3|2121.5|2115.5|2121.5|2115.5|2121.3|2115.3|2
1652754340000|2022-05-17 02:25:40|2121.8|2115.8|2122.3|2116.3|2122.3|2116.3|2121.8|2115.8|2
1652754360000|2022-05-17 02:26:00|2122.5|2116.5|2122.5|2116.5|2122.5|2116.5|2122.5|2116.5|1
1652754600000|2022-05-17 02:30:00|2122|2116|2121|2115|2122|2116|2121|2115|5
1652754640000|2022-05-17 02:30:40|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|1
1652754650000|2022-05-17 02:30:50|2121.5|2115.5|2121.3|2115.3|2121.5|2115.5|2121.3|2115.3|2
1652754670000|2022-05-17 02:31:10|2121|2115|2121|2115|2121.3|2115.3|2121|2115|9
1652754680000|2022-05-17 02:31:20|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|2121|2115|5
1652754690000|2022-05-17 02:31:30|2121|2115|2121|2115|2121|2115|2121|2115|1
1652754900000|2022-05-17 02:35:00|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|1
1652754910000|2022-05-17 02:35:10|2121|2115|2121.5|2115.5|2121.5|2115.5|2121|2115|19
1652754920000|2022-05-17 02:35:20|2121.8|2115.8|2122.8|2116.8|2122.8|2116.8|2121.8|2115.8|3
1652754980000|2022-05-17 02:36:20|2122.5|2116.5|2122.8|2116.8|2122.8|2116.8|2122.5|2116.5|2
1652755040000|2022-05-17 02:37:20|2122.5|2116.5|2122.5|2116.5|2122.5|2116.5|2122.5|2116.5|1
1652755090000|2022-05-17 02:38:10|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|1
1652755290000|2022-05-17 02:41:30|2123.8|2117.8|2124.5|2118.5|2124.5|2118.5|2123.8|2117.8|2
1652755320000|2022-05-17 02:42:00|2123.5|2117.5|2123.3|2117.3|2123.5|2117.5|2123.3|2117.3|2
1652755400000|2022-05-17 02:43:20|2123.5|2117.5|2123.5|2117.5|2123.8|2117.8|2123.5|2117.5|3
1652755410000|2022-05-17 02:43:30|2124|2118|2123.5|2117.5|2124|2118|2123.5|2117.5|2
1652755470000|2022-05-17 02:44:30|2124|2118|2124|2118|2124|2118|2124|2118|1
1652755480000|2022-05-17 02:44:40|2124.3|2118.3|2124|2118|2124.3|2118.3|2124|2118|2
1652755490000|2022-05-17 02:44:50|2124.3|2118.3|2124.5|2118.5|2124.5|2118.5|2124.3|2118.3|2
1652755510000|2022-05-17 02:45:10|2124.3|2118.3|2123.8|2117.8|2124.3|2118.3|2123.5|2117.5|5
1652755520000|2022-05-17 02:45:20|2123.5|2117.5|2123.8|2117.8|2123.8|2117.8|2123.5|2117.5|2
1652755610000|2022-05-17 02:46:50|2124|2118|2124.5|2118.5|2124.8|2118.8|2124|2118|8
1652755630000|2022-05-17 02:47:10|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1652755640000|2022-05-17 02:47:20|2124.5|2118.5|2124.8|2118.8|2124.8|2118.8|2124.5|2118.5|2
1652755650000|2022-05-17 02:47:30|2124.5|2118.5|2125|2119|2125|2119|2124.5|2118.5|3
1652755670000|2022-05-17 02:47:50|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1652755690000|2022-05-17 02:48:10|2124.5|2118.5|2123.8|2117.8|2124.5|2118.5|2123.8|2117.8|3
1652755710000|2022-05-17 02:48:30|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1652755730000|2022-05-17 02:48:50|2123.8|2117.8|2124|2118|2124|2118|2123.8|2117.8|2
1652755740000|2022-05-17 02:49:00|2124.3|2118.3|2124.5|2118.5|2124.5|2118.5|2124.3|2118.3|2
1652755750000|2022-05-17 02:49:10|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1652755800000|2022-05-17 02:50:00|2124.5|2118.5|2124.8|2118.8|2124.8|2118.8|2124.5|2118.5|2
1652755810000|2022-05-17 02:50:10|2125|2119|2125|2119|2125|2119|2125|2119|1
1652755840000|2022-05-17 02:50:40|2124.8|2118.8|2124.5|2118.5|2125|2119|2124.5|2118.5|5
1652755930000|2022-05-17 02:52:10|2124.3|2118.3|2124|2118|2124.3|2118.3|2124|2118|2
1652755950000|2022-05-17 02:52:30|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1652755960000|2022-05-17 02:52:40|2124|2118|2124|2118|2124|2118|2124|2118|1
1652755990000|2022-05-17 02:53:10|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1652756000000|2022-05-17 02:53:20|2124.5|2118.5|2124.8|2118.8|2124.8|2118.8|2124.5|2118.5|2
1652756010000|2022-05-17 02:53:30|2124.5|2118.5|2124.8|2118.8|2124.8|2118.8|2124.5|2118.5|8
1652756040000|2022-05-17 02:54:00|2124.5|2118.5|2124.8|2118.8|2124.8|2118.8|2124.5|2118.5|2
1652756050000|2022-05-17 02:54:10|2124.5|2118.5|2124.3|2118.3|2124.5|2118.5|2124.3|2118.3|2
1652756070000|2022-05-17 02:54:30|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1652756110000|2022-05-17 02:55:10|2123.8|2117.8|2124.3|2118.3|2124.3|2118.3|2123.8|2117.8|2
1652756220000|2022-05-17 02:57:00|2123.5|2117.5|2124.3|2118.3|2124.3|2118.3|2123.5|2117.5|2
1652756350000|2022-05-17 02:59:10|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1652756370000|2022-05-17 02:59:30|2124.8|2118.8|2124.5|2118.5|2124.8|2118.8|2124.5|2118.5|26
1652756380000|2022-05-17 02:59:40|2124.8|2118.8|2124.5|2118.5|2124.8|2118.8|2124.5|2118.5|6
1652757090000|2022-05-17 03:11:30|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1652757130000|2022-05-17 03:12:10|2125|2119|2125|2119|2125|2119|2125|2119|1
1652757290000|2022-05-17 03:14:50|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1652757300000|2022-05-17 03:15:00|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1652757310000|2022-05-17 03:15:10|2124.8|2118.8|2125|2119|2125|2119|2124.8|2118.8|2
1652757320000|2022-05-17 03:15:20|2124.8|2118.8|2125|2119|2125|2119|2124.8|2118.8|2
1652757330000|2022-05-17 03:15:30|2124.8|2118.8|2124.8|2118.8|2125|2119|2124.8|2118.8|3
1652757350000|2022-05-17 03:15:50|2125|2119|2125|2119|2125|2119|2125|2119|1
1652757360000|2022-05-17 03:16:00|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1652757370000|2022-05-17 03:16:10|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1652757530000|2022-05-17 03:18:50|2124.8|2118.8|2124.5|2118.5|2124.8|2118.8|2124.3|2118.3|4
1652757800000|2022-05-17 03:23:20|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1652757810000|2022-05-17 03:23:30|2124|2118|2124|2118|2124|2118|2123.5|2117.5|3
1652757840000|2022-05-17 03:24:00|2123.8|2117.8|2124|2118|2124|2118|2123.8|2117.8|2
1652757880000|2022-05-17 03:24:40|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1652758090000|2022-05-17 03:28:10|2124|2118|2125.5|2119.5|2125.8|2119.8|2124|2118|5
1652758100000|2022-05-17 03:28:20|2125.3|2119.3|2125.3|2119.3|2125.5|2119.5|2125.3|2119.3|3
1652758110000|2022-05-17 03:28:30|2125|2119|2125.3|2119.3|2125.3|2119.3|2125|2119|2
1652759390000|2022-05-17 03:49:50|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1652759400000|2022-05-17 03:50:00|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1652759410000|2022-05-17 03:50:10|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1652759460000|2022-05-17 03:51:00|2124.8|2118.8|2125|2119|2125|2119|2124.8|2118.8|2
1652759470000|2022-05-17 03:51:10|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1652759570000|2022-05-17 03:52:50|2125|2119|2125|2119|2125|2119|2125|2119|1
1652759580000|2022-05-17 03:53:00|2124.8|2118.8|2125|2119|2125|2119|2124.8|2118.8|2
1652759590000|2022-05-17 03:53:10|2124.8|2118.8|2125|2119|2125|2119|2124.8|2118.8|2
1652759610000|2022-05-17 03:53:30|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1652759620000|2022-05-17 03:53:40|2125|2119|2124.8|2118.8|2125|2119|2124.8|2118.8|2
1652759630000|2022-05-17 03:53:50|2125|2119|2125|2119|2125|2119|2125|2119|1
1652759670000|2022-05-17 03:54:30|2124.8|2118.8|2125|2119|2125|2119|2124.8|2118.8|4
1652759690000|2022-05-17 03:54:50|2124.8|2118.8|2125|2119|2125|2119|2124.8|2118.8|6
1652759700000|2022-05-17 03:55:00|2124.8|2118.8|2125|2119|2125|2119|2124.8|2118.8|2
1652759770000|2022-05-17 03:56:10|2124.8|2118.8|2125|2119|2125|2119|2124.8|2118.8|2
1652759790000|2022-05-17 03:56:30|2124.8|2118.8|2125|2119|2125|2119|2124.8|2118.8|2
1652759800000|2022-05-17 03:56:40|2124.8|2118.8|2125|2119|2125|2119|2124.8|2118.8|2
1652759870000|2022-05-17 03:57:50|2124.8|2118.8|2125|2119|2125|2119|2124.8|2118.8|2
1652759910000|2022-05-17 03:58:30|2124.8|2118.8|2125|2119|2125|2119|2124.8|2118.8|2
1652759930000|2022-05-17 03:58:50|2124.8|2118.8|2125|2119|2125|2119|2124.8|2118.8|2
1652759940000|2022-05-17 03:59:00|2124.8|2118.8|2124.8|2118.8|2125|2119|2124.8|2118.8|3
1652759950000|2022-05-17 03:59:10|2125|2119|2125|2119|2125|2119|2125|2119|1
1652760000000|2022-05-17 04:00:00|2124.8|2118.8|2125|2119|2125|2119|2124.8|2118.8|2
1652760270000|2022-05-17 04:04:30|2124.8|2118.8|2125|2119|2125|2119|2124.8|2118.8|2
1652760380000|2022-05-17 04:06:20|2124.8|2118.8|2125|2119|2125|2119|2124.8|2118.8|2
1652760420000|2022-05-17 04:07:00|2124.8|2118.8|2125|2119|2125|2119|2124.8|2118.8|2
1652760450000|2022-05-17 04:07:30|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1652760460000|2022-05-17 04:07:40|2125|2119|2125|2119|2125|2119|2125|2119|1
1652760490000|2022-05-17 04:08:10|2124.8|2118.8|2125|2119|2125|2119|2124.8|2118.8|2
1652760760000|2022-05-17 04:12:40|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1652761500000|2022-05-17 04:25:00|2125|2119|2125|2119|2125|2119|2125|2119|1
1652761800000|2022-05-17 04:30:00|2124.5|2118.5|2125|2119|2125|2119|2124.5|2118.5|2
1652762400000|2022-05-17 04:40:00|2124.5|2118.5|2125|2119|2125|2119|2124.5|2118.5|2
1652762700000|2022-05-17 04:45:00|2124.5|2118.5|2125|2119|2125|2119|2124.5|2118.5|2
1652763000000|2022-05-17 04:50:00|2124.5|2118.5|2125|2119|2125|2119|2124.5|2118.5|2
1652763300000|2022-05-17 04:55:00|2124.5|2118.5|2125|2119|2125|2119|2124.5|2118.5|2
1652763600000|2022-05-17 05:00:00|2124.5|2118.5|2125|2119|2125|2119|2124.5|2118.5|2
1652763900000|2022-05-17 05:05:00|2124.3|2118.3|2125|2119|2125|2119|2124.3|2118.3|2
1652764950000|2022-05-17 05:22:30|2124.5|2118.5|2124.3|2118.3|2124.5|2118.5|2124.3|2118.3|2
1652765010000|2022-05-17 05:23:30|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1652765060000|2022-05-17 05:24:20|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1652765420000|2022-05-17 05:30:20|2124|2118|2124.3|2118.3|2124.3|2118.3|2124|2118|12
1652765430000|2022-05-17 05:30:30|2124|2118|2124|2118|2124.3|2118.3|2124|2118|3
1652765480000|2022-05-17 05:31:20|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1652765490000|2022-05-17 05:31:30|2123.3|2117.3|2121.3|2115.3|2123.3|2117.3|2121.3|2115.3|9
1652765500000|2022-05-17 05:31:40|2121.5|2115.5|2120|2114|2121.5|2115.5|2120|2114|8
1652765510000|2022-05-17 05:31:50|2120.3|2114.3|2120|2114|2120.3|2114.3|2120|2114|2
1652765520000|2022-05-17 05:32:00|2119.8|2113.8|2119|2113|2119.8|2113.8|2119|2113|3
1652765530000|2022-05-17 05:32:10|2118.8|2112.8|2118.8|2112.8|2118.8|2112.8|2118.8|2112.8|1
1652765560000|2022-05-17 05:32:40|2118.5|2112.5|2118.8|2112.8|2118.8|2112.8|2118.5|2112.5|2
1652765570000|2022-05-17 05:32:50|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|1
1652765860000|2022-05-17 05:37:40|2118.3|2112.3|2116.8|2110.8|2118.3|2112.3|2116.8|2110.8|2
1652765890000|2022-05-17 05:38:10|2116.5|2110.5|2116.5|2110.5|2117|2111|2116.5|2110.5|3
1652765900000|2022-05-17 05:38:20|2115.8|2109.8|2115|2109|2115.8|2109.8|2115|2109|4
1652765910000|2022-05-17 05:38:30|2114.8|2108.8|2114.5|2108.5|2114.8|2108.8|2114.5|2108.5|2
1652765930000|2022-05-17 05:38:50|2114.3|2108.3|2113.5|2107.5|2114.3|2108.3|2113.5|2107.5|2
1652765960000|2022-05-17 05:39:20|2113.8|2107.8|2113.8|2107.8|2113.8|2107.8|2113.8|2107.8|1
1652766010000|2022-05-17 05:40:10|2114|2108|2113.8|2107.8|2114|2108|2113.8|2107.8|4
1652766020000|2022-05-17 05:40:20|2114|2108|2113.5|2107.5|2114|2108|2113.5|2107.5|2
1652766070000|2022-05-17 05:41:10|2114|2108|2114.3|2108.3|2114.5|2108.5|2114|2108|3
1652766400000|2022-05-17 05:46:40|2114.8|2108.8|2115.5|2109.5|2115.5|2109.5|2114.8|2108.8|3
1652766410000|2022-05-17 05:46:50|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|1
1652766420000|2022-05-17 05:47:00|2115.5|2109.5|2115.5|2109.5|2115.5|2109.5|2115.5|2109.5|1
1652766540000|2022-05-17 05:49:00|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|1
1652766560000|2022-05-17 05:49:20|2115.5|2109.5|2115.5|2109.5|2115.5|2109.5|2115.5|2109.5|1
1652766600000|2022-05-17 05:50:00|2115.8|2109.8|2118|2112|2118|2112|2115.8|2109.8|6
1652766680000|2022-05-17 05:51:20|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|1
1652766700000|2022-05-17 05:51:40|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|1
1652766860000|2022-05-17 05:54:20|2117.8|2111.8|2118.3|2112.3|2118.3|2112.3|2117.8|2111.8|4
1652766980000|2022-05-17 05:56:20|2118|2112|2116.5|2110.5|2118|2112|2116.5|2110.5|2
1652767030000|2022-05-17 05:57:10|2116.3|2110.3|2116.3|2110.3|2116.3|2110.3|2116.3|2110.3|1
1652767040000|2022-05-17 05:57:20|2116|2110|2116|2110|2116|2110|2116|2110|1
1652767100000|2022-05-17 05:58:20|2115.5|2109.5|2114.5|2108.5|2115.5|2109.5|2114.5|2108.5|3
1652767200000|2022-05-17 06:00:00|2114.8|2108.8|2114.5|2108.5|2114.8|2108.8|2114.5|2108.5|2
1652767230000|2022-05-17 06:00:30|2114.8|2108.8|2114.8|2108.8|2114.8|2108.8|2114.8|2108.8|1
1652767260000|2022-05-17 06:01:00|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|1
1652767270000|2022-05-17 06:01:10|2115|2109|2115|2109|2115|2109|2115|2109|1
1652767330000|2022-05-17 06:02:10|2115.3|2109.3|2117.3|2111.3|2117.3|2111.3|2115.3|2109.3|3
1652767340000|2022-05-17 06:02:20|2117|2111|2117|2111|2117|2111|2117|2111|1
1652767560000|2022-05-17 06:06:00|2117.3|2111.3|2118.8|2112.8|2119|2113|2117.3|2111.3|5
1652767580000|2022-05-17 06:06:20|2119|2113|2118.8|2112.8|2119|2113|2118.8|2112.8|2
1652767830000|2022-05-17 06:10:30|2119.3|2113.3|2119.3|2113.3|2119.3|2113.3|2119.3|2113.3|1
1652767870000|2022-05-17 06:11:10|2119|2113|2119|2113|2119|2113|2119|2113|1
1652767970000|2022-05-17 06:12:50|2118.8|2112.8|2118.8|2112.8|2118.8|2112.8|2118.8|2112.8|1
1652768030000|2022-05-17 06:13:50|2118.5|2112.5|2117|2111|2118.5|2112.5|2117|2111|2
1652768050000|2022-05-17 06:14:10|2116.8|2110.8|2116.8|2110.8|2116.8|2110.8|2116.8|2110.8|1
1652768080000|2022-05-17 06:14:40|2117.5|2111.5|2117.8|2111.8|2117.8|2111.8|2117.5|2111.5|2
1652768160000|2022-05-17 06:16:00|2116.8|2110.8|2117.8|2111.8|2117.8|2111.8|2116.8|2110.8|2
1652768380000|2022-05-17 06:19:40|2117|2111|2118.5|2112.5|2119|2113|2117|2111|5
1652768450000|2022-05-17 06:20:50|2118.3|2112.3|2117.8|2111.8|2118.3|2112.3|2117.8|2111.8|2
1652768460000|2022-05-17 06:21:00|2118|2112|2118|2112|2118|2112|2118|2112|1
1652768470000|2022-05-17 06:21:10|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|1
1652768590000|2022-05-17 06:23:10|2118|2112|2119.3|2113.3|2119.5|2113.5|2118|2112|3
1652768700000|2022-05-17 06:25:00|2118.5|2112.5|2118|2112|2118.5|2112.5|2118|2112|3
1652768730000|2022-05-17 06:25:30|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|1
1652768760000|2022-05-17 06:26:00|2118|2112|2118|2112|2118|2112|2118|2112|1
1652768780000|2022-05-17 06:26:20|2117.3|2111.3|2118.3|2112.3|2118.3|2112.3|2117.3|2111.3|2
1652768800000|2022-05-17 06:26:40|2117.5|2111.5|2117.3|2111.3|2117.5|2111.5|2117.3|2111.3|2
1652768810000|2022-05-17 06:26:50|2117|2111|2117|2111|2117|2111|2117|2111|1
1652768850000|2022-05-17 06:27:30|2117.5|2111.5|2117.5|2111.5|2117.8|2111.8|2117.5|2111.5|3
1652768860000|2022-05-17 06:27:40|2117|2111|2117.5|2111.5|2117.5|2111.5|2117|2111|2
1652768920000|2022-05-17 06:28:40|2117|2111|2117|2111|2117.5|2111.5|2117|2111|3
1652768930000|2022-05-17 06:28:50|2117.3|2111.3|2117|2111|2117.3|2111.3|2117|2111|2
1652768970000|2022-05-17 06:29:30|2117.5|2111.5|2116.5|2110.5|2117.5|2111.5|2116.5|2110.5|3
1652769000000|2022-05-17 06:30:00|2116.8|2110.8|2117.3|2111.3|2117.3|2111.3|2116.8|2110.8|2
1652769050000|2022-05-17 06:30:50|2117.5|2111.5|2117.8|2111.8|2119|2113|2117.5|2111.5|6
1652769080000|2022-05-17 06:31:20|2118|2112|2118|2112|2118|2112|2118|2112|1
1652769160000|2022-05-17 06:32:40|2118.3|2112.3|2119.8|2113.8|2120.3|2114.3|2118.3|2112.3|5
1652769200000|2022-05-17 06:33:20|2119.5|2113.5|2118.5|2112.5|2119.5|2113.5|2118.5|2112.5|3
1652769250000|2022-05-17 06:34:10|2118|2112|2118|2112|2118|2112|2118|2112|1
1652769310000|2022-05-17 06:35:10|2117.8|2111.8|2117.5|2111.5|2117.8|2111.8|2117.5|2111.5|2
1652769350000|2022-05-17 06:35:50|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|1
1652769380000|2022-05-17 06:36:20|2118.3|2112.3|2119|2113|2119.5|2113.5|2118.3|2112.3|4
1652769400000|2022-05-17 06:36:40|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|1
1652769670000|2022-05-17 06:41:10|2119|2113|2119.3|2113.3|2119.3|2113.3|2119|2113|2
1652769700000|2022-05-17 06:41:40|2119|2113|2120|2114|2120|2114|2119|2113|4
1652769710000|2022-05-17 06:41:50|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|1
1652769740000|2022-05-17 06:42:20|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|1
1652769790000|2022-05-17 06:43:10|2119.3|2113.3|2119.3|2113.3|2119.3|2113.3|2119.3|2113.3|1
1652769830000|2022-05-17 06:43:50|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|1
1652769900000|2022-05-17 06:45:00|2118.5|2112.5|2119.5|2113.5|2119.8|2113.8|2118.5|2112.5|5
1652769960000|2022-05-17 06:46:00|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|1
1652769970000|2022-05-17 06:46:10|2120|2114|2120.5|2114.5|2120.5|2114.5|2120|2114|2
1652769980000|2022-05-17 06:46:20|2120.3|2114.3|2120.5|2114.5|2120.5|2114.5|2120.3|2114.3|2
1652770020000|2022-05-17 06:47:00|2120.8|2114.8|2120.8|2114.8|2120.8|2114.8|2120.8|2114.8|1
1652770070000|2022-05-17 06:47:50|2121|2115|2121|2115|2121|2115|2121|2115|1
1652770080000|2022-05-17 06:48:00|2120.8|2114.8|2120.5|2114.5|2121.3|2115.3|2120.5|2114.5|6
1652770110000|2022-05-17 06:48:30|2120.8|2114.8|2121.5|2115.5|2121.5|2115.5|2120.5|2114.5|3
1652770120000|2022-05-17 06:48:40|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|1
1652770130000|2022-05-17 06:48:50|2122|2116|2122|2116|2122|2116|2122|2116|1
1652770200000|2022-05-17 06:50:00|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|1
1652770210000|2022-05-17 06:50:10|2122|2116|2122|2116|2122|2116|2122|2116|1
1652770230000|2022-05-17 06:50:30|2120.5|2114.5|2121|2115|2121|2115|2120.5|2114.5|2
1652770250000|2022-05-17 06:50:50|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|1
1652770270000|2022-05-17 06:51:10|2120.8|2114.8|2120.8|2114.8|2120.8|2114.8|2120.8|2114.8|1
1652770280000|2022-05-17 06:51:20|2121|2115|2121|2115|2121|2115|2121|2115|1
1652770310000|2022-05-17 06:51:50|2121.3|2115.3|2122.5|2116.5|2122.5|2116.5|2121.3|2115.3|3
1652770420000|2022-05-17 06:53:40|2122.3|2116.3|2123.5|2117.5|2123.5|2117.5|2122.3|2116.3|2
1652770510000|2022-05-17 06:55:10|2123.6|2117.6|2124.9|2118.9|2124.9|2118.9|2123.6|2117.6|3
1652770630000|2022-05-17 06:57:10|2124.6|2118.6|2123.6|2117.6|2124.6|2118.6|2123.6|2117.6|4
1652770680000|2022-05-17 06:58:00|2123.4|2117.4|2122.6|2116.6|2123.4|2117.4|2122.6|2116.6|2
1652770710000|2022-05-17 06:58:30|2122.9|2116.9|2123.4|2117.4|2123.4|2117.4|2122.9|2116.9|2
1652770720000|2022-05-17 06:58:40|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|1
1652770750000|2022-05-17 06:59:10|2123.4|2117.4|2123.9|2117.9|2123.9|2117.9|2123.4|2117.4|3
1652770770000|2022-05-17 06:59:30|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|1
1652770790000|2022-05-17 06:59:50|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1652770800000|2022-05-17 07:00:00|2124.6|2118.6|2123.9|2117.9|2125.9|2119.9|2123.6|2117.6|8
1652770810000|2022-05-17 07:00:10|2123.6|2117.6|2125.3|2119.3|2125.3|2119.3|2123.6|2117.6|2
1652770820000|2022-05-17 07:00:20|2126|2120|2125.5|2119.5|2126|2120|2125.5|2119.5|2
1652770840000|2022-05-17 07:00:40|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|1
1652770850000|2022-05-17 07:00:50|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1652770860000|2022-05-17 07:01:00|2125.6|2119.6|2125.8|2119.8|2125.8|2119.8|2125.6|2119.6|2
1652770900000|2022-05-17 07:01:40|2125.9|2119.9|2125.6|2119.6|2125.9|2119.9|2125.6|2119.6|2
1652770920000|2022-05-17 07:02:00|2125.9|2119.9|2125.6|2119.6|2125.9|2119.9|2125.6|2119.6|2
1652770930000|2022-05-17 07:02:10|2126.1|2120.1|2126.6|2120.6|2127.1|2121.1|2126.1|2120.1|4
1652770950000|2022-05-17 07:02:30|2126.9|2120.9|2126.6|2120.6|2126.9|2120.9|2126.6|2120.6|2
1652770970000|2022-05-17 07:02:50|2126.9|2120.9|2126.6|2120.6|2126.9|2120.9|2126.6|2120.6|2
1652771030000|2022-05-17 07:03:50|2126.4|2120.4|2126.1|2120.1|2126.4|2120.4|2126.1|2120.1|2
1652771070000|2022-05-17 07:04:30|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|1
1652771120000|2022-05-17 07:05:20|2124.6|2118.6|2124.4|2118.4|2124.9|2118.9|2124.4|2118.4|4
1652771130000|2022-05-17 07:05:30|2124.1|2118.1|2123.9|2117.9|2124.1|2118.1|2123.9|2117.9|2
1652771140000|2022-05-17 07:05:40|2123.4|2117.4|2122.1|2116.1|2123.9|2117.9|2122.1|2116.1|6
1652771190000|2022-05-17 07:06:30|2121.6|2115.6|2121.1|2115.1|2121.6|2115.6|2121.1|2115.1|2
1652771200000|2022-05-17 07:06:40|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|1
1652771260000|2022-05-17 07:07:40|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|1
1652771270000|2022-05-17 07:07:50|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|1
1652771290000|2022-05-17 07:08:10|2120.6|2114.6|2119.1|2113.1|2120.6|2114.6|2118.9|2112.9|5
1652771300000|2022-05-17 07:08:20|2119.4|2113.4|2119.4|2113.4|2119.6|2113.6|2119.4|2113.4|3
1652771330000|2022-05-17 07:08:50|2119.6|2113.6|2119.9|2113.9|2119.9|2113.9|2119.6|2113.6|2
1652771370000|2022-05-17 07:09:30|2119.6|2113.6|2119.1|2113.1|2119.6|2113.6|2119.1|2113.1|3
1652771380000|2022-05-17 07:09:40|2118.9|2112.9|2117.6|2111.6|2118.9|2112.9|2117.6|2111.6|2
1652771390000|2022-05-17 07:09:50|2117.4|2111.4|2116.4|2110.4|2117.4|2111.4|2116.4|2110.4|2
1652771400000|2022-05-17 07:10:00|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|1
1652771410000|2022-05-17 07:10:10|2115.9|2109.9|2115.1|2109.1|2115.9|2109.9|2115.1|2109.1|3
1652771420000|2022-05-17 07:10:20|2114.9|2108.9|2114.1|2108.1|2114.9|2108.9|2113.9|2107.9|4
1652771430000|2022-05-17 07:10:30|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|1
1652771450000|2022-05-17 07:10:50|2114.1|2108.1|2113.9|2107.9|2114.1|2108.1|2113.9|2107.9|2
1652771490000|2022-05-17 07:11:30|2112.6|2106.6|2112.1|2106.1|2112.9|2106.9|2112.1|2106.1|5
1652771520000|2022-05-17 07:12:00|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|1
1652771530000|2022-05-17 07:12:10|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1652771540000|2022-05-17 07:12:20|2111.6|2105.6|2113.6|2107.6|2113.6|2107.6|2111.6|2105.6|3
1652771550000|2022-05-17 07:12:30|2113.9|2107.9|2113.6|2107.6|2113.9|2107.9|2113.4|2107.4|4
1652771580000|2022-05-17 07:13:00|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|1
1652771600000|2022-05-17 07:13:20|2113.1|2107.1|2112.1|2106.1|2113.1|2107.1|2112.1|2106.1|3
1652771610000|2022-05-17 07:13:30|2111.9|2105.9|2113.4|2107.4|2113.4|2107.4|2111.6|2105.6|5
1652771620000|2022-05-17 07:13:40|2113.3|2107.3|2113.3|2107.3|2113.3|2107.3|2113.3|2107.3|1
1652771630000|2022-05-17 07:13:50|2113.1|2107.1|2113|2107|2113.1|2107.1|2113|2107|2
1652771640000|2022-05-17 07:14:00|2112.8|2106.8|2114.4|2108.4|2114.4|2108.4|2112.8|2106.8|5
1652771650000|2022-05-17 07:14:10|2114.3|2108.3|2114|2108|2114.3|2108.3|2114|2108|2
1652771660000|2022-05-17 07:14:20|2114.3|2108.3|2114.1|2108.1|2114.3|2108.3|2114|2108|3
1652771670000|2022-05-17 07:14:30|2114.3|2108.3|2114|2108|2114.4|2108.4|2114|2108|5
1652771680000|2022-05-17 07:14:40|2113.9|2107.9|2113.4|2107.4|2113.9|2107.9|2113.4|2107.4|3
1652771690000|2022-05-17 07:14:50|2113.1|2107.1|2113.1|2107.1|2113.4|2107.4|2112.9|2106.9|4
1652771720000|2022-05-17 07:15:20|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|1
1652771730000|2022-05-17 07:15:30|2113.1|2107.1|2113.1|2107.1|2113.4|2107.4|2112.9|2106.9|4
1652771740000|2022-05-17 07:15:40|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|1
1652771770000|2022-05-17 07:16:10|2112.6|2106.6|2112.4|2106.4|2112.6|2106.6|2112.4|2106.4|2
1652771780000|2022-05-17 07:16:20|2112.6|2106.6|2114.5|2108.5|2114.5|2108.5|2112.6|2106.6|2
1652771800000|2022-05-17 07:16:40|2114.6|2108.6|2114.6|2108.6|2115.1|2109.1|2114.6|2108.6|5
1652771810000|2022-05-17 07:16:50|2114.4|2108.4|2113.9|2107.9|2114.4|2108.4|2113.6|2107.6|3
1652771840000|2022-05-17 07:17:20|2114.1|2108.1|2114.4|2108.4|2114.4|2108.4|2114.1|2108.1|2
1652771850000|2022-05-17 07:17:30|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1652771880000|2022-05-17 07:18:00|2115.4|2109.4|2116.1|2110.1|2116.1|2110.1|2115.4|2109.4|4
1652771890000|2022-05-17 07:18:10|2115.9|2109.9|2116.1|2110.1|2116.1|2110.1|2115.9|2109.9|2
1652771900000|2022-05-17 07:18:20|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1652771920000|2022-05-17 07:18:40|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652771930000|2022-05-17 07:18:50|2115.1|2109.1|2114.9|2108.9|2115.1|2109.1|2114.9|2108.9|2
1652771940000|2022-05-17 07:19:00|2115.1|2109.1|2114.9|2108.9|2115.1|2109.1|2114.9|2108.9|2
1652771960000|2022-05-17 07:19:20|2114.6|2108.6|2113.6|2107.6|2114.9|2108.9|2113.4|2107.4|9
1652771970000|2022-05-17 07:19:30|2113.4|2107.4|2113.1|2107.1|2113.4|2107.4|2113.1|2107.1|2
1652771980000|2022-05-17 07:19:40|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|2112.6|2106.6|3
1652771990000|2022-05-17 07:19:50|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|1
1652772000000|2022-05-17 07:20:00|2112.4|2106.4|2112.6|2106.6|2112.6|2106.6|2111.9|2105.9|4
1652772010000|2022-05-17 07:20:10|2112.9|2106.9|2113.1|2107.1|2113.1|2107.1|2112.9|2106.9|2
1652772020000|2022-05-17 07:20:20|2113.4|2107.4|2113.9|2107.9|2114.1|2108.1|2113.1|2107.1|6
1652772050000|2022-05-17 07:20:50|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1652772070000|2022-05-17 07:21:10|2113.4|2107.4|2113.6|2107.6|2113.6|2107.6|2113.4|2107.4|2
1652772080000|2022-05-17 07:21:20|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|1
1652772100000|2022-05-17 07:21:40|2112.4|2106.4|2112.6|2106.6|2112.9|2106.9|2112.1|2106.1|5
1652772110000|2022-05-17 07:21:50|2112.9|2106.9|2113.1|2107.1|2113.1|2107.1|2112.9|2106.9|2
1652772120000|2022-05-17 07:22:00|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|1
1652772130000|2022-05-17 07:22:10|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|2112.1|2106.1|3
1652772150000|2022-05-17 07:22:30|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|2112.1|2106.1|3
1652772160000|2022-05-17 07:22:40|2112.9|2106.9|2115.5|2109.5|2115.5|2109.5|2112.9|2106.9|3
1652772190000|2022-05-17 07:23:10|2115.9|2109.9|2116.8|2110.8|2116.8|2110.8|2115.9|2109.9|2
1652772200000|2022-05-17 07:23:20|2117|2111|2117|2111|2117.1|2111.1|2117|2111|3
1652772220000|2022-05-17 07:23:40|2116.8|2110.8|2116.9|2110.9|2117|2111|2116.8|2110.8|9
1652772240000|2022-05-17 07:24:00|2116.8|2110.8|2117|2111|2117|2111|2116.8|2110.8|3
1652772270000|2022-05-17 07:24:30|2116.9|2110.9|2115.4|2109.4|2116.9|2110.9|2115.4|2109.4|2
1652772320000|2022-05-17 07:25:20|2115.1|2109.1|2114.9|2108.9|2115.1|2109.1|2114.9|2108.9|2
1652772400000|2022-05-17 07:26:40|2114.6|2108.6|2112.1|2106.1|2114.6|2108.6|2111.9|2105.9|9
1652772410000|2022-05-17 07:26:50|2111.9|2105.9|2112.1|2106.1|2112.1|2106.1|2111.6|2105.6|4
1652772420000|2022-05-17 07:27:00|2112.4|2106.4|2113.9|2107.9|2113.9|2107.9|2112.4|2106.4|3
1652772430000|2022-05-17 07:27:10|2114.1|2108.1|2114.1|2108.1|2114.4|2108.4|2114.1|2108.1|3
1652772440000|2022-05-17 07:27:20|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1652772450000|2022-05-17 07:27:30|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.4|2107.4|3
1652772460000|2022-05-17 07:27:40|2113.9|2107.9|2113.4|2107.4|2113.9|2107.9|2113.4|2107.4|3
1652772470000|2022-05-17 07:27:50|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|1
1652772480000|2022-05-17 07:28:00|2112.6|2106.6|2113.8|2107.8|2113.8|2107.8|2112.4|2106.4|4
1652772490000|2022-05-17 07:28:10|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1652772530000|2022-05-17 07:28:50|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|1
1652772540000|2022-05-17 07:29:00|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|1
1652772550000|2022-05-17 07:29:10|2113.1|2107.1|2113.4|2107.4|2113.4|2107.4|2112.6|2106.6|3
1652772570000|2022-05-17 07:29:30|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|1
1652772580000|2022-05-17 07:29:40|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|1
1652772600000|2022-05-17 07:30:00|2113.1|2107.1|2113.4|2107.4|2113.6|2107.6|2113.1|2107.1|3
1652772620000|2022-05-17 07:30:20|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|1
1652772630000|2022-05-17 07:30:30|2113.1|2107.1|2113.9|2107.9|2113.9|2107.9|2113.1|2107.1|3
1652772640000|2022-05-17 07:30:40|2113.6|2107.6|2113.4|2107.4|2113.6|2107.6|2113.4|2107.4|2
1652772650000|2022-05-17 07:30:50|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1652772670000|2022-05-17 07:31:10|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1652772720000|2022-05-17 07:32:00|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1652772770000|2022-05-17 07:32:50|2113.4|2107.4|2112.9|2106.9|2113.4|2107.4|2112.9|2106.9|2
1652772790000|2022-05-17 07:33:10|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|1
1652772830000|2022-05-17 07:33:50|2113.4|2107.4|2113.6|2107.6|2113.6|2107.6|2113.4|2107.4|2
1652772840000|2022-05-17 07:34:00|2113.4|2107.4|2112.9|2106.9|2113.4|2107.4|2112.9|2106.9|3
1652772850000|2022-05-17 07:34:10|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|1
1652772860000|2022-05-17 07:34:20|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|1
1652772880000|2022-05-17 07:34:40|2112.6|2106.6|2112.4|2106.4|2112.6|2106.6|2112.4|2106.4|4
1652772910000|2022-05-17 07:35:10|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|1
1652772930000|2022-05-17 07:35:30|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|1
1652772980000|2022-05-17 07:36:20|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1652773010000|2022-05-17 07:36:50|2114.4|2108.4|2115.9|2109.9|2115.9|2109.9|2114.4|2108.4|2
1652773020000|2022-05-17 07:37:00|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|1
1652773040000|2022-05-17 07:37:20|2116.4|2110.4|2116.1|2110.1|2116.4|2110.4|2115.9|2109.9|4
1652773060000|2022-05-17 07:37:40|2116.4|2110.4|2116.6|2110.6|2116.6|2110.6|2116.4|2110.4|2
1652773110000|2022-05-17 07:38:30|2116.9|2110.9|2116.6|2110.6|2116.9|2110.9|2116.6|2110.6|2
1652773200000|2022-05-17 07:40:00|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1652773210000|2022-05-17 07:40:10|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1652773230000|2022-05-17 07:40:30|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.1|2110.1|5
1652773250000|2022-05-17 07:40:50|2116.6|2110.6|2116.9|2110.9|2116.9|2110.9|2116.6|2110.6|2
1652773260000|2022-05-17 07:41:00|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|1
1652773300000|2022-05-17 07:41:40|2116.9|2110.9|2117.1|2111.1|2117.1|2111.1|2116.9|2110.9|4
1652773350000|2022-05-17 07:42:30|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1652773460000|2022-05-17 07:44:20|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.4|2110.4|3
1652773480000|2022-05-17 07:44:40|2116.9|2110.9|2117.1|2111.1|2117.1|2111.1|2116.9|2110.9|2
1652773490000|2022-05-17 07:44:50|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.1|2110.1|3
1652773520000|2022-05-17 07:45:20|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1652773630000|2022-05-17 07:47:10|2116.4|2110.4|2115.6|2109.6|2116.4|2110.4|2115.6|2109.6|2
1652773680000|2022-05-17 07:48:00|2115.4|2109.4|2115.6|2109.6|2115.6|2109.6|2115.4|2109.4|2
1652773690000|2022-05-17 07:48:10|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.1|2109.1|3
1652773710000|2022-05-17 07:48:30|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1652773730000|2022-05-17 07:48:50|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1652773750000|2022-05-17 07:49:10|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1652773780000|2022-05-17 07:49:40|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1652773820000|2022-05-17 07:50:20|2115.6|2109.6|2115.4|2109.4|2115.6|2109.6|2115.1|2109.1|3
1652773840000|2022-05-17 07:50:40|2115.6|2109.6|2116.4|2110.4|2116.4|2110.4|2115.6|2109.6|2
1652773910000|2022-05-17 07:51:50|2116.6|2110.6|2116.1|2110.1|2116.6|2110.6|2116.1|2110.1|3
1652773920000|2022-05-17 07:52:00|2116.6|2110.6|2117.5|2111.5|2119.8|2113.8|2116.6|2110.6|7
1652773930000|2022-05-17 07:52:10|2117.4|2111.4|2117.8|2111.8|2117.8|2111.8|2117.1|2111.1|4
1652773940000|2022-05-17 07:52:20|2118.1|2112.1|2119.1|2113.1|2119.1|2113.1|2118.1|2112.1|4
1652773950000|2022-05-17 07:52:30|2119.4|2113.4|2119.6|2113.6|2120.3|2114.3|2119.4|2113.4|6
1652773960000|2022-05-17 07:52:40|2118.3|2112.3|2119.3|2113.3|2119.4|2113.4|2118.3|2112.3|5
1652773970000|2022-05-17 07:52:50|2119.1|2113.1|2119|2113|2119.1|2113.1|2119|2113|2
1652774120000|2022-05-17 07:55:20|2118.9|2112.9|2118.4|2112.4|2118.9|2112.9|2118.4|2112.4|2
1652774130000|2022-05-17 07:55:30|2118.6|2112.6|2118.9|2112.9|2118.9|2112.9|2118.6|2112.6|2
1652774140000|2022-05-17 07:55:40|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1652774160000|2022-05-17 07:56:00|2119.4|2113.4|2118.9|2112.9|2119.4|2113.4|2118.9|2112.9|2
1652774270000|2022-05-17 07:57:50|2118.6|2112.6|2118.1|2112.1|2118.6|2112.6|2117.6|2111.6|4
1652774280000|2022-05-17 07:58:00|2117.9|2111.9|2118.1|2112.1|2118.1|2112.1|2117.9|2111.9|2
1652774340000|2022-05-17 07:59:00|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|1
1652774390000|2022-05-17 07:59:50|2118.1|2112.1|2117.9|2111.9|2118.1|2112.1|2117.4|2111.4|4
1652774400000|2022-05-17 08:00:00|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|1
1652774410000|2022-05-17 08:00:10|2117.9|2111.9|2118.9|2112.9|2118.9|2112.9|2117.4|2111.4|5
1652774420000|2022-05-17 08:00:20|2119.1|2113.1|2118.9|2112.9|2119.1|2113.1|2118.4|2112.4|5
1652774430000|2022-05-17 08:00:30|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2118.1|2112.1|4
1652774450000|2022-05-17 08:00:50|2119.4|2113.4|2118.9|2112.9|2119.4|2113.4|2118.9|2112.9|3
1652774460000|2022-05-17 08:01:00|2119.1|2113.1|2118.9|2112.9|2119.1|2113.1|2118.9|2112.9|2
1652774490000|2022-05-17 08:01:30|2118.6|2112.6|2118.9|2112.9|2118.9|2112.9|2118.6|2112.6|2
1652774500000|2022-05-17 08:01:40|2118.6|2112.6|2117.9|2111.9|2118.6|2112.6|2117.9|2111.9|4
1652774520000|2022-05-17 08:02:00|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|1
1652774540000|2022-05-17 08:02:20|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|1
1652774560000|2022-05-17 08:02:40|2117.6|2111.6|2117.1|2111.1|2117.6|2111.6|2117.1|2111.1|3
1652774580000|2022-05-17 08:03:00|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.6|2110.6|3
1652774600000|2022-05-17 08:03:20|2116.6|2110.6|2115.9|2109.9|2116.6|2110.6|2115.9|2109.9|4
1652774610000|2022-05-17 08:03:30|2116.1|2110.1|2115.6|2109.6|2116.4|2110.4|2115.4|2109.4|8
1652774620000|2022-05-17 08:03:40|2115.9|2109.9|2115.6|2109.6|2116.1|2110.1|2115.6|2109.6|5
1652774630000|2022-05-17 08:03:50|2115.4|2109.4|2114.6|2108.6|2115.4|2109.4|2114.4|2108.4|5
1652774640000|2022-05-17 08:04:00|2114.4|2108.4|2114.6|2108.6|2114.9|2108.9|2114.4|2108.4|4
1652774650000|2022-05-17 08:04:10|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1652774670000|2022-05-17 08:04:30|2114.6|2108.6|2114.4|2108.4|2114.6|2108.6|2114.4|2108.4|2
1652774700000|2022-05-17 08:05:00|2114.6|2108.6|2114.9|2108.9|2114.9|2108.9|2114.6|2108.6|2
1652774710000|2022-05-17 08:05:10|2114.6|2108.6|2116.9|2110.9|2116.9|2110.9|2114.6|2108.6|6
1652774720000|2022-05-17 08:05:20|2117.4|2111.4|2117.8|2111.8|2118.3|2112.3|2117.4|2111.4|7
1652774730000|2022-05-17 08:05:30|2117.6|2111.6|2117.8|2111.8|2117.8|2111.8|2117.6|2111.6|2
1652774740000|2022-05-17 08:05:40|2117.5|2111.5|2117.6|2111.6|2117.9|2111.9|2117.5|2111.5|3
1652774750000|2022-05-17 08:05:50|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|1
1652774770000|2022-05-17 08:06:10|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|1
1652774790000|2022-05-17 08:06:30|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|1
1652774800000|2022-05-17 08:06:40|2117.1|2111.1|2116.1|2110.1|2117.1|2111.1|2116.1|2110.1|2
1652774810000|2022-05-17 08:06:50|2116.4|2110.4|2116.1|2110.1|2116.6|2110.6|2115.9|2109.9|5
1652774820000|2022-05-17 08:07:00|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1652774840000|2022-05-17 08:07:20|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|1
1652774850000|2022-05-17 08:07:30|2116.4|2110.4|2116.1|2110.1|2116.4|2110.4|2116.1|2110.1|2
1652774860000|2022-05-17 08:07:40|2115.9|2109.9|2116.1|2110.1|2116.1|2110.1|2115.9|2109.9|2
1652774870000|2022-05-17 08:07:50|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1652774880000|2022-05-17 08:08:00|2116.1|2110.1|2116.4|2110.4|2116.4|2110.4|2116.1|2110.1|2
1652774900000|2022-05-17 08:08:20|2116.1|2110.1|2115.9|2109.9|2116.1|2110.1|2115.9|2109.9|2
1652774930000|2022-05-17 08:08:50|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|1
1652774950000|2022-05-17 08:09:10|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1652774980000|2022-05-17 08:09:40|2116.1|2110.1|2116.4|2110.4|2116.4|2110.4|2116.1|2110.1|2
1652774990000|2022-05-17 08:09:50|2115.9|2109.9|2115.9|2109.9|2116.1|2110.1|2115.6|2109.6|5
1652775000000|2022-05-17 08:10:00|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2115.9|2109.9|3
1652775020000|2022-05-17 08:10:20|2116.4|2110.4|2116.1|2110.1|2116.4|2110.4|2116.1|2110.1|2
1652775030000|2022-05-17 08:10:30|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1652775040000|2022-05-17 08:10:40|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|1
1652775050000|2022-05-17 08:10:50|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1652775070000|2022-05-17 08:11:10|2116.6|2110.6|2116.9|2110.9|2116.9|2110.9|2116.6|2110.6|2
1652775080000|2022-05-17 08:11:20|2118.6|2112.6|2118.6|2112.6|2119.1|2113.1|2118.1|2112.1|9
1652775090000|2022-05-17 08:11:30|2118.9|2112.9|2118.1|2112.1|2118.9|2112.9|2117.6|2111.6|5
1652775100000|2022-05-17 08:11:40|2117.9|2111.9|2117.6|2111.6|2117.9|2111.9|2117.6|2111.6|2
1652775110000|2022-05-17 08:11:50|2117.9|2111.9|2117.6|2111.6|2117.9|2111.9|2117.6|2111.6|2
1652775130000|2022-05-17 08:12:10|2117.4|2111.4|2117.1|2111.1|2117.4|2111.4|2117.1|2111.1|2
1652775140000|2022-05-17 08:12:20|2117.9|2111.9|2116.9|2110.9|2117.9|2111.9|2116.9|2110.9|3
1652775150000|2022-05-17 08:12:30|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|1
1652775180000|2022-05-17 08:13:00|2117.4|2111.4|2117.6|2111.6|2117.6|2111.6|2117.4|2111.4|2
1652775190000|2022-05-17 08:13:10|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|1
1652775200000|2022-05-17 08:13:20|2117.1|2111.1|2117.4|2111.4|2117.4|2111.4|2117.1|2111.1|2
1652775210000|2022-05-17 08:13:30|2117.1|2111.1|2117.1|2111.1|2117.4|2111.4|2116.9|2110.9|5
1652775220000|2022-05-17 08:13:40|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1652775230000|2022-05-17 08:13:50|2117.1|2111.1|2116.9|2110.9|2117.1|2111.1|2116.9|2110.9|2
1652775280000|2022-05-17 08:14:40|2116.6|2110.6|2117.1|2111.1|2117.1|2111.1|2116.6|2110.6|2
1652775310000|2022-05-17 08:15:10|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1652775320000|2022-05-17 08:15:20|2116.1|2110.1|2115.1|2109.1|2116.1|2110.1|2115.1|2109.1|8
1652775330000|2022-05-17 08:15:30|2115.4|2109.4|2115.4|2109.4|2115.6|2109.6|2115.1|2109.1|5
1652775340000|2022-05-17 08:15:40|2114.9|2108.9|2114.9|2108.9|2115.4|2109.4|2114.4|2108.4|5
1652775360000|2022-05-17 08:16:00|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1652775370000|2022-05-17 08:16:10|2114.9|2108.9|2115.1|2109.1|2115.1|2109.1|2114.9|2108.9|2
1652775390000|2022-05-17 08:16:30|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652775400000|2022-05-17 08:16:40|2115.1|2109.1|2115.4|2109.4|2115.4|2109.4|2115.1|2109.1|2
1652775430000|2022-05-17 08:17:10|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1652775440000|2022-05-17 08:17:20|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1652775500000|2022-05-17 08:18:20|2115.4|2109.4|2115.1|2109.1|2115.4|2109.4|2115.1|2109.1|2
1652775540000|2022-05-17 08:19:00|2114.9|2108.9|2114.1|2108.1|2114.9|2108.9|2114.1|2108.1|2
1652775550000|2022-05-17 08:19:10|2114.4|2108.4|2114.1|2108.1|2114.4|2108.4|2113.9|2107.9|6
1652775570000|2022-05-17 08:19:30|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|1
1652775590000|2022-05-17 08:19:50|2114.6|2108.6|2114.9|2108.9|2114.9|2108.9|2114.6|2108.6|2
1652775600000|2022-05-17 08:20:00|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|1
1652775620000|2022-05-17 08:20:20|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1652775650000|2022-05-17 08:20:50|2115.1|2109.1|2117.4|2111.4|2117.4|2111.4|2115.1|2109.1|6
1652775660000|2022-05-17 08:21:00|2117.1|2111.1|2115.6|2109.6|2117.1|2111.1|2115.6|2109.6|6
1652775670000|2022-05-17 08:21:10|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652775680000|2022-05-17 08:21:20|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1652775690000|2022-05-17 08:21:30|2114.9|2108.9|2115.1|2109.1|2115.1|2109.1|2114.9|2108.9|4
1652775720000|2022-05-17 08:22:00|2114.9|2108.9|2115.6|2109.6|2115.6|2109.6|2114.9|2108.9|4
1652775730000|2022-05-17 08:22:10|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652775740000|2022-05-17 08:22:20|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1652775750000|2022-05-17 08:22:30|2115.4|2109.4|2115.6|2109.6|2115.6|2109.6|2115.4|2109.4|2
1652775780000|2022-05-17 08:23:00|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.1|2109.1|3
1652775790000|2022-05-17 08:23:10|2115.1|2109.1|2115.1|2109.1|2115.4|2109.4|2115.1|2109.1|3
1652775800000|2022-05-17 08:23:20|2115.4|2109.4|2115.1|2109.1|2115.4|2109.4|2115.1|2109.1|2
1652775810000|2022-05-17 08:23:30|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652775840000|2022-05-17 08:24:00|2115.1|2109.1|2113.9|2107.9|2115.1|2109.1|2113.9|2107.9|5
1652775850000|2022-05-17 08:24:10|2114.1|2108.1|2113.9|2107.9|2114.1|2108.1|2113.9|2107.9|8
1652775860000|2022-05-17 08:24:20|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1652775900000|2022-05-17 08:25:00|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1652775920000|2022-05-17 08:25:20|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1652776010000|2022-05-17 08:26:50|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|1
1652776050000|2022-05-17 08:27:30|2113.6|2107.6|2115.4|2109.4|2115.4|2109.4|2113.6|2107.6|4
1652776060000|2022-05-17 08:27:40|2115.6|2109.6|2116.1|2110.1|2116.1|2110.1|2115.4|2109.4|4
1652776080000|2022-05-17 08:28:00|2115.9|2109.9|2115.4|2109.4|2115.9|2109.9|2115.4|2109.4|2
1652776120000|2022-05-17 08:28:40|2115.6|2109.6|2115.4|2109.4|2115.6|2109.6|2115.4|2109.4|2
1652776140000|2022-05-17 08:29:00|2115.1|2109.1|2115.1|2109.1|2115.4|2109.4|2115.1|2109.1|3
1652776180000|2022-05-17 08:29:40|2114.9|2108.9|2114.1|2108.1|2114.9|2108.9|2113.9|2107.9|6
1652776200000|2022-05-17 08:30:00|2113.9|2107.9|2113.9|2107.9|2114.1|2108.1|2113.6|2107.6|5
1652776230000|2022-05-17 08:30:30|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1652776240000|2022-05-17 08:30:40|2113.9|2107.9|2112.6|2106.6|2113.9|2107.9|2112.4|2106.4|4
1652776250000|2022-05-17 08:30:50|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|2112.1|2106.1|7
1652776280000|2022-05-17 08:31:20|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|1
1652776370000|2022-05-17 08:32:50|2112.4|2106.4|2114.6|2108.6|2114.6|2108.6|2112.4|2106.4|6
1652776380000|2022-05-17 08:33:00|2114.9|2108.9|2114.4|2108.4|2114.9|2108.9|2114.1|2108.1|4
1652776440000|2022-05-17 08:34:00|2114.1|2108.1|2113.6|2107.6|2114.1|2108.1|2113.6|2107.6|3
1652776480000|2022-05-17 08:34:40|2113.4|2107.4|2112.1|2106.1|2113.4|2107.4|2112.1|2106.1|4
1652776550000|2022-05-17 08:35:50|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|1
1652776590000|2022-05-17 08:36:30|2112.1|2106.1|2112.4|2106.4|2112.4|2106.4|2112.1|2106.1|2
1652776630000|2022-05-17 08:37:10|2112.1|2106.1|2111.9|2105.9|2112.1|2106.1|2111.9|2105.9|2
1652776640000|2022-05-17 08:37:20|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1652776650000|2022-05-17 08:37:30|2111.9|2105.9|2111.6|2105.6|2111.9|2105.9|2111.6|2105.6|2
1652776710000|2022-05-17 08:38:30|2111.9|2105.9|2111.1|2105.1|2111.9|2105.9|2110.6|2104.6|5
1652776720000|2022-05-17 08:38:40|2110.9|2104.9|2110.1|2104.1|2110.9|2104.9|2110.1|2104.1|4
1652776730000|2022-05-17 08:38:50|2109.9|2103.9|2109.1|2103.1|2109.9|2103.9|2109.1|2103.1|4
1652776740000|2022-05-17 08:39:00|2109.4|2103.4|2109.1|2103.1|2109.6|2103.6|2109.1|2103.1|4
1652776750000|2022-05-17 08:39:10|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|1
1652776760000|2022-05-17 08:39:20|2109.1|2103.1|2110.4|2104.4|2110.4|2104.4|2109.1|2103.1|2
1652776770000|2022-05-17 08:39:30|2110.1|2104.1|2109.9|2103.9|2110.1|2104.1|2109.9|2103.9|2
1652776800000|2022-05-17 08:40:00|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|1
1652776810000|2022-05-17 08:40:10|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|1
1652776820000|2022-05-17 08:40:20|2110.1|2104.1|2111.9|2105.9|2111.9|2105.9|2110.1|2104.1|2
1652776830000|2022-05-17 08:40:30|2111.6|2105.6|2111.6|2105.6|2111.9|2105.9|2111.6|2105.6|5
1652776840000|2022-05-17 08:40:40|2111.9|2105.9|2112.1|2106.1|2112.1|2106.1|2111.9|2105.9|2
1652776850000|2022-05-17 08:40:50|2111.9|2105.9|2112.1|2106.1|2112.1|2106.1|2111.9|2105.9|4
1652776860000|2022-05-17 08:41:00|2112.4|2106.4|2112.6|2106.6|2112.6|2106.6|2112.1|2106.1|4
1652776870000|2022-05-17 08:41:10|2113.4|2107.4|2113.9|2107.9|2114.1|2108.1|2113.4|2107.4|5
1652776880000|2022-05-17 08:41:20|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1652776890000|2022-05-17 08:41:30|2114.4|2108.4|2114.9|2108.9|2114.9|2108.9|2114.4|2108.4|3
1652776900000|2022-05-17 08:41:40|2115.1|2109.1|2115.4|2109.4|2115.4|2109.4|2115.1|2109.1|2
1652776930000|2022-05-17 08:42:10|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1652776940000|2022-05-17 08:42:20|2116.1|2110.1|2116.9|2110.9|2116.9|2110.9|2116.1|2110.1|5
1652776960000|2022-05-17 08:42:40|2116.6|2110.6|2117.1|2111.1|2117.1|2111.1|2116.6|2110.6|2
1652776980000|2022-05-17 08:43:00|2117.4|2111.4|2116.9|2110.9|2117.4|2111.4|2116.9|2110.9|4
1652777040000|2022-05-17 08:44:00|2115.9|2109.9|2115.6|2109.6|2115.9|2109.9|2115.6|2109.6|2
1652777050000|2022-05-17 08:44:10|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652777090000|2022-05-17 08:44:50|2114.9|2108.9|2114.1|2108.1|2114.9|2108.9|2114.1|2108.1|3
1652777100000|2022-05-17 08:45:00|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1652777120000|2022-05-17 08:45:20|2113.6|2107.6|2113.6|2107.6|2113.9|2107.9|2113.6|2107.6|3
1652777140000|2022-05-17 08:45:40|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2113.1|2107.1|3
1652777150000|2022-05-17 08:45:50|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1652777200000|2022-05-17 08:46:40|2113.4|2107.4|2113.6|2107.6|2113.6|2107.6|2113.4|2107.4|2
1652777240000|2022-05-17 08:47:20|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1652777260000|2022-05-17 08:47:40|2114.1|2108.1|2115.9|2109.9|2115.9|2109.9|2114.1|2108.1|4
1652777270000|2022-05-17 08:47:50|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1652777320000|2022-05-17 08:48:40|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652777330000|2022-05-17 08:48:50|2114.9|2108.9|2114.4|2108.4|2114.9|2108.9|2113.9|2107.9|5
1652777340000|2022-05-17 08:49:00|2114.1|2108.1|2114.4|2108.4|2114.4|2108.4|2114.1|2108.1|2
1652777360000|2022-05-17 08:49:20|2114.1|2108.1|2114.4|2108.4|2114.4|2108.4|2114.1|2108.1|2
1652777390000|2022-05-17 08:49:50|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|1
1652777400000|2022-05-17 08:50:00|2114.9|2108.9|2114.4|2108.4|2114.9|2108.9|2114.4|2108.4|2
1652777450000|2022-05-17 08:50:50|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1652777510000|2022-05-17 08:51:50|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|1
1652777540000|2022-05-17 08:52:20|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1652777560000|2022-05-17 08:52:40|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|1
1652777660000|2022-05-17 08:54:20|2114.1|2108.1|2113.6|2107.6|2114.1|2108.1|2113.6|2107.6|3
1652777680000|2022-05-17 08:54:40|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.6|2107.6|3
1652777730000|2022-05-17 08:55:30|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1652777810000|2022-05-17 08:56:50|2113.4|2107.4|2113.1|2107.1|2113.4|2107.4|2113.1|2107.1|2
1652777830000|2022-05-17 08:57:10|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|1
1652777840000|2022-05-17 08:57:20|2112.6|2106.6|2112.9|2106.9|2112.9|2106.9|2112.6|2106.6|2
1652777850000|2022-05-17 08:57:30|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|1
1652777860000|2022-05-17 08:57:40|2112.9|2106.9|2112.6|2106.6|2113.1|2107.1|2112.6|2106.6|3
1652777870000|2022-05-17 08:57:50|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|1
1652777880000|2022-05-17 08:58:00|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|1
1652777930000|2022-05-17 08:58:50|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|1
1652777940000|2022-05-17 08:59:00|2112.1|2106.1|2112.4|2106.4|2112.4|2106.4|2112.1|2106.1|2
1652777960000|2022-05-17 08:59:20|2112.1|2106.1|2111.6|2105.6|2112.1|2106.1|2111.6|2105.6|5
1652777970000|2022-05-17 08:59:30|2111.4|2105.4|2111.6|2105.6|2111.6|2105.6|2111.4|2105.4|2
1652777990000|2022-05-17 08:59:50|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|1
1652778000000|2022-05-17 09:00:00|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|1
1652778020000|2022-05-17 09:00:20|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|1
1652778100000|2022-05-17 09:01:40|2111.1|2105.1|2111.4|2105.4|2111.4|2105.4|2111.1|2105.1|2
1652778210000|2022-05-17 09:03:30|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|1
1652778220000|2022-05-17 09:03:40|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1652778250000|2022-05-17 09:04:10|2110.6|2104.6|2110.1|2104.1|2110.6|2104.6|2110.1|2104.1|2
1652778280000|2022-05-17 09:04:40|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|1
1652778320000|2022-05-17 09:05:20|2110.1|2104.1|2109.9|2103.9|2110.1|2104.1|2109.9|2103.9|2
1652778330000|2022-05-17 09:05:30|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|1
1652778340000|2022-05-17 09:05:40|2110.4|2104.4|2110.1|2104.1|2110.4|2104.4|2110.1|2104.1|2
1652778460000|2022-05-17 09:07:40|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|2109.6|2103.6|3
1652778470000|2022-05-17 09:07:50|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|1
1652778520000|2022-05-17 09:08:40|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|1
1652778560000|2022-05-17 09:09:20|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|1
1652778650000|2022-05-17 09:10:50|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|1
1652778680000|2022-05-17 09:11:20|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|1
1652778690000|2022-05-17 09:11:30|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|1
1652778770000|2022-05-17 09:12:50|2108.6|2102.6|2108.6|2102.6|2108.9|2102.9|2108.6|2102.6|3
1652778780000|2022-05-17 09:13:00|2108.4|2102.4|2108.1|2102.1|2108.4|2102.4|2108.1|2102.1|2
1652778790000|2022-05-17 09:13:10|2107.9|2101.9|2108.1|2102.1|2108.1|2102.1|2107.9|2101.9|2
1652778820000|2022-05-17 09:13:40|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1652778850000|2022-05-17 09:14:10|2108.9|2102.9|2109.1|2103.1|2109.6|2103.6|2108.9|2102.9|4
1652778880000|2022-05-17 09:14:40|2109.4|2103.4|2112.9|2106.9|2112.9|2106.9|2109.4|2103.4|4
1652778890000|2022-05-17 09:14:50|2112.6|2106.6|2111.9|2105.9|2112.6|2106.6|2111.9|2105.9|4
1652778900000|2022-05-17 09:15:00|2112.1|2106.1|2111.6|2105.6|2112.1|2106.1|2111.6|2105.6|3
1652778910000|2022-05-17 09:15:10|2111.1|2105.1|2111.4|2105.4|2111.4|2105.4|2111.1|2105.1|2
1652778920000|2022-05-17 09:15:20|2111.1|2105.1|2111.4|2105.4|2111.4|2105.4|2111.1|2105.1|6
1652778940000|2022-05-17 09:15:40|2112.1|2106.1|2113.8|2107.8|2113.9|2107.9|2112.1|2106.1|4
1652778960000|2022-05-17 09:16:00|2113.9|2107.9|2115.3|2109.3|2115.3|2109.3|2113.9|2107.9|2
1652778970000|2022-05-17 09:16:10|2114.4|2108.4|2114.3|2108.3|2114.4|2108.4|2114.3|2108.3|2
1652778980000|2022-05-17 09:16:20|2114.4|2108.4|2114|2108|2114.4|2108.4|2114|2108|3
1652779020000|2022-05-17 09:17:00|2113.9|2107.9|2113.4|2107.4|2113.9|2107.9|2113.4|2107.4|2
1652779040000|2022-05-17 09:17:20|2112.9|2106.9|2115.8|2109.8|2115.8|2109.8|2112.9|2106.9|5
1652779060000|2022-05-17 09:17:40|2115.3|2109.3|2114.8|2108.8|2115.3|2109.3|2114.8|2108.8|2
1652779080000|2022-05-17 09:18:00|2114.5|2108.5|2114.5|2108.5|2114.5|2108.5|2114.5|2108.5|1
1652779090000|2022-05-17 09:18:10|2114.4|2108.4|2113.9|2107.9|2114.4|2108.4|2113.9|2107.9|2
1652779100000|2022-05-17 09:18:20|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1652779140000|2022-05-17 09:19:00|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|1
1652779150000|2022-05-17 09:19:10|2112.9|2106.9|2111.9|2105.9|2112.9|2106.9|2111.9|2105.9|4
1652779160000|2022-05-17 09:19:20|2111.6|2105.6|2111.6|2105.6|2111.9|2105.9|2111.6|2105.6|3
1652779170000|2022-05-17 09:19:30|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|1
1652779210000|2022-05-17 09:20:10|2111.6|2105.6|2111.4|2105.4|2111.6|2105.6|2111.4|2105.4|2
1652779220000|2022-05-17 09:20:20|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|1
1652779230000|2022-05-17 09:20:30|2111.4|2105.4|2111.6|2105.6|2111.6|2105.6|2111.4|2105.4|2
1652779250000|2022-05-17 09:20:50|2111.4|2105.4|2111.1|2105.1|2111.4|2105.4|2111.1|2105.1|2
1652779270000|2022-05-17 09:21:10|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1652779290000|2022-05-17 09:21:30|2111.1|2105.1|2112.1|2106.1|2112.1|2106.1|2111.1|2105.1|2
1652779320000|2022-05-17 09:22:00|2112.4|2106.4|2113.9|2107.9|2113.9|2107.9|2112.4|2106.4|2
1652779350000|2022-05-17 09:22:30|2113.6|2107.6|2113.4|2107.4|2113.6|2107.6|2113.4|2107.4|2
1652779360000|2022-05-17 09:22:40|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1652779370000|2022-05-17 09:22:50|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|1
1652779400000|2022-05-17 09:23:20|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1652779420000|2022-05-17 09:23:40|2113.4|2107.4|2113.1|2107.1|2113.4|2107.4|2113.1|2107.1|2
1652779490000|2022-05-17 09:24:50|2112.9|2106.9|2113.4|2107.4|2113.4|2107.4|2112.9|2106.9|2
1652779500000|2022-05-17 09:25:00|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|2112.9|2106.9|3
1652779530000|2022-05-17 09:25:30|2113.4|2107.4|2113.6|2107.6|2113.6|2107.6|2113.4|2107.4|2
1652779560000|2022-05-17 09:26:00|2113.4|2107.4|2113.1|2107.1|2113.4|2107.4|2113.1|2107.1|2
1652779580000|2022-05-17 09:26:20|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|1
1652779600000|2022-05-17 09:26:40|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|1
1652779650000|2022-05-17 09:27:30|2112.9|2106.9|2112.1|2106.1|2112.9|2106.9|2111.9|2105.9|4
1652779720000|2022-05-17 09:28:40|2111.6|2105.6|2111.1|2105.1|2111.6|2105.6|2111.1|2105.1|5
1652779740000|2022-05-17 09:29:00|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|1
1652779750000|2022-05-17 09:29:10|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|1
1652779830000|2022-05-17 09:30:30|2110.9|2104.9|2111.1|2105.1|2111.1|2105.1|2110.9|2104.9|2
1652779840000|2022-05-17 09:30:40|2110.6|2104.6|2110.1|2104.1|2110.6|2104.6|2110.1|2104.1|3
1652779900000|2022-05-17 09:31:40|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|1
1652779920000|2022-05-17 09:32:00|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|1
1652779930000|2022-05-17 09:32:10|2109.9|2103.9|2109.1|2103.1|2109.9|2103.9|2108.9|2102.9|4
1652779950000|2022-05-17 09:32:30|2108.9|2102.9|2108.6|2102.6|2108.9|2102.9|2108.6|2102.6|2
1652779960000|2022-05-17 09:32:40|2108.9|2102.9|2109.1|2103.1|2109.1|2103.1|2108.9|2102.9|2
1652779990000|2022-05-17 09:33:10|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1652780000000|2022-05-17 09:33:20|2108.1|2102.1|2108.6|2102.6|2108.6|2102.6|2108.1|2102.1|3
1652780050000|2022-05-17 09:34:10|2108.4|2102.4|2108.1|2102.1|2108.4|2102.4|2108.1|2102.1|2
1652780100000|2022-05-17 09:35:00|2107.6|2101.6|2106.6|2100.6|2107.6|2101.6|2106.6|2100.6|4
1652780110000|2022-05-17 09:35:10|2106.4|2100.4|2106.6|2100.6|2106.6|2100.6|2106.4|2100.4|2
1652780140000|2022-05-17 09:35:40|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1652780150000|2022-05-17 09:35:50|2107.1|2101.1|2107.6|2101.6|2107.6|2101.6|2107.1|2101.1|2
1652780160000|2022-05-17 09:36:00|2107.9|2101.9|2110.4|2104.4|2110.4|2104.4|2107.9|2101.9|6
1652780180000|2022-05-17 09:36:20|2110.6|2104.6|2111.6|2105.6|2111.6|2105.6|2110.6|2104.6|6
1652780190000|2022-05-17 09:36:30|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1652780200000|2022-05-17 09:36:40|2112.1|2106.1|2112.9|2106.9|2112.9|2106.9|2112.1|2106.1|2
1652780210000|2022-05-17 09:36:50|2112.6|2106.6|2112.1|2106.1|2112.6|2106.6|2112.1|2106.1|2
1652780220000|2022-05-17 09:37:00|2111.9|2105.9|2111.9|2105.9|2112.1|2106.1|2111.9|2105.9|3
1652780230000|2022-05-17 09:37:10|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1652780250000|2022-05-17 09:37:30|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1652780270000|2022-05-17 09:37:50|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|1
1652780290000|2022-05-17 09:38:10|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1652780300000|2022-05-17 09:38:20|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1652780320000|2022-05-17 09:38:40|2111.9|2105.9|2112.1|2106.1|2112.1|2106.1|2111.9|2105.9|2
1652780330000|2022-05-17 09:38:50|2111.9|2105.9|2111.4|2105.4|2111.9|2105.9|2111.4|2105.4|3
1652780340000|2022-05-17 09:39:00|2111.6|2105.6|2111.1|2105.1|2111.6|2105.6|2110.9|2104.9|3
1652780350000|2022-05-17 09:39:10|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1652780410000|2022-05-17 09:40:10|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|2110.4|2104.4|3
1652780450000|2022-05-17 09:40:50|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1652780530000|2022-05-17 09:42:10|2110.6|2104.6|2110.4|2104.4|2110.6|2104.6|2110.4|2104.4|2
1652780550000|2022-05-17 09:42:30|2110.6|2104.6|2110.9|2104.9|2110.9|2104.9|2110.6|2104.6|2
1652780570000|2022-05-17 09:42:50|2110.6|2104.6|2110.4|2104.4|2110.6|2104.6|2109.9|2103.9|4
1652780580000|2022-05-17 09:43:00|2110.1|2104.1|2109.6|2103.6|2110.1|2104.1|2109.6|2103.6|5
1652780620000|2022-05-17 09:43:40|2109.9|2103.9|2111.4|2105.4|2112.1|2106.1|2109.9|2103.9|6
1652780630000|2022-05-17 09:43:50|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.4|2105.4|3
1652780700000|2022-05-17 09:45:00|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1652780750000|2022-05-17 09:45:50|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1652780760000|2022-05-17 09:46:00|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|1
1652780810000|2022-05-17 09:46:50|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|1
1652780820000|2022-05-17 09:47:00|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.6|2104.6|3
1652780830000|2022-05-17 09:47:10|2111.1|2105.1|2111.4|2105.4|2111.4|2105.4|2110.9|2104.9|5
1652780840000|2022-05-17 09:47:20|2111.1|2105.1|2110.6|2104.6|2111.1|2105.1|2110.6|2104.6|3
1652780870000|2022-05-17 09:47:50|2110.4|2104.4|2110.9|2104.9|2110.9|2104.9|2110.4|2104.4|2
1652780880000|2022-05-17 09:48:00|2110.6|2104.6|2109.9|2103.9|2110.6|2104.6|2109.9|2103.9|2
1652780990000|2022-05-17 09:49:50|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|1
1652781210000|2022-05-17 09:53:30|2109.4|2103.4|2109.6|2103.6|2109.6|2103.6|2109.4|2103.4|2
1652781250000|2022-05-17 09:54:10|2110.1|2104.1|2111.1|2105.1|2111.1|2105.1|2110.1|2104.1|2
1652781260000|2022-05-17 09:54:20|2111.6|2105.6|2112.1|2106.1|2112.1|2106.1|2111.6|2105.6|2
1652781270000|2022-05-17 09:54:30|2111.9|2105.9|2111.4|2105.4|2111.9|2105.9|2111.4|2105.4|2
1652781280000|2022-05-17 09:54:40|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1652781290000|2022-05-17 09:54:50|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1652781300000|2022-05-17 09:55:00|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1652781360000|2022-05-17 09:56:00|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1652781460000|2022-05-17 09:57:40|2111.6|2105.6|2111.1|2105.1|2111.6|2105.6|2111.1|2105.1|2
1652781480000|2022-05-17 09:58:00|2110.9|2104.9|2111.4|2105.4|2111.4|2105.4|2110.9|2104.9|3
1652781490000|2022-05-17 09:58:10|2111.6|2105.6|2111.4|2105.4|2111.6|2105.6|2111.4|2105.4|2
1652781540000|2022-05-17 09:59:00|2111.1|2105.1|2110.9|2104.9|2111.1|2105.1|2110.9|2104.9|2
1652781550000|2022-05-17 09:59:10|2110.1|2104.1|2110.4|2104.4|2110.4|2104.4|2110.1|2104.1|2
1652781560000|2022-05-17 09:59:20|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1652781570000|2022-05-17 09:59:30|2110.4|2104.4|2111.4|2105.4|2111.4|2105.4|2110.4|2104.4|2
1652781580000|2022-05-17 09:59:40|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1652781590000|2022-05-17 09:59:50|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|1
1652781600000|2022-05-17 10:00:00|2111.1|2105.1|2110.4|2104.4|2111.1|2105.1|2110.4|2104.4|2
1652781610000|2022-05-17 10:00:10|2110.1|2104.1|2110.6|2104.6|2110.6|2104.6|2110.1|2104.1|4
1652781620000|2022-05-17 10:00:20|2110.9|2104.9|2111.4|2105.4|2111.4|2105.4|2110.6|2104.6|4
1652781630000|2022-05-17 10:00:30|2111.1|2105.1|2111.6|2105.6|2111.6|2105.6|2111.1|2105.1|2
1652781640000|2022-05-17 10:00:40|2111.4|2105.4|2110.9|2104.9|2111.4|2105.4|2110.9|2104.9|3
1652781650000|2022-05-17 10:00:50|2110.6|2104.6|2110.9|2104.9|2110.9|2104.9|2110.6|2104.6|2
1652781760000|2022-05-17 10:02:40|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|1
1652781800000|2022-05-17 10:03:20|2110.9|2104.9|2111.1|2105.1|2111.1|2105.1|2110.9|2104.9|2
1652781830000|2022-05-17 10:03:50|2111.4|2105.4|2112.1|2106.1|2112.1|2106.1|2111.4|2105.4|2
1652781840000|2022-05-17 10:04:00|2112.4|2106.4|2112.1|2106.1|2112.4|2106.4|2112.1|2106.1|2
1652781880000|2022-05-17 10:04:40|2111.9|2105.9|2111.1|2105.1|2111.9|2105.9|2111.1|2105.1|4
1652781900000|2022-05-17 10:05:00|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1652782030000|2022-05-17 10:07:10|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|1
1652782040000|2022-05-17 10:07:20|2110.9|2104.9|2110.6|2104.6|2110.9|2104.9|2110.6|2104.6|2
1652782050000|2022-05-17 10:07:30|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1652782060000|2022-05-17 10:07:40|2111.1|2105.1|2110.9|2104.9|2111.1|2105.1|2110.9|2104.9|2
1652782080000|2022-05-17 10:08:00|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|1
1652782110000|2022-05-17 10:08:30|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1652782120000|2022-05-17 10:08:40|2110.6|2104.6|2110.4|2104.4|2110.6|2104.6|2110.4|2104.4|2
1652782140000|2022-05-17 10:09:00|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|1
1652782160000|2022-05-17 10:09:20|2110.4|2104.4|2110.6|2104.6|2110.6|2104.6|2110.4|2104.4|2
1652782170000|2022-05-17 10:09:30|2110.4|2104.4|2110.6|2104.6|2110.6|2104.6|2110.4|2104.4|2
1652782180000|2022-05-17 10:09:40|2110.4|2104.4|2110.6|2104.6|2110.6|2104.6|2110.4|2104.4|2
1652782190000|2022-05-17 10:09:50|2110.4|2104.4|2110.4|2104.4|2110.6|2104.6|2110.4|2104.4|3
1652782220000|2022-05-17 10:10:20|2110.9|2104.9|2111.9|2105.9|2111.9|2105.9|2110.9|2104.9|6
1652782230000|2022-05-17 10:10:30|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1652782240000|2022-05-17 10:10:40|2112.1|2106.1|2112.4|2106.4|2112.4|2106.4|2112.1|2106.1|2
1652782280000|2022-05-17 10:11:20|2112.1|2106.1|2112.4|2106.4|2112.4|2106.4|2112.1|2106.1|2
1652782420000|2022-05-17 10:13:40|2112.1|2106.1|2112.9|2106.9|2113.9|2107.9|2112.1|2106.1|5
1652782430000|2022-05-17 10:13:50|2113.1|2107.1|2113.6|2107.6|2113.6|2107.6|2113.1|2107.1|4
1652782460000|2022-05-17 10:14:20|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|1
1652782490000|2022-05-17 10:14:50|2113.6|2107.6|2114.4|2108.4|2114.4|2108.4|2113.6|2107.6|3
1652782500000|2022-05-17 10:15:00|2114.6|2108.6|2115.1|2109.1|2115.1|2109.1|2114.6|2108.6|3
1652782510000|2022-05-17 10:15:10|2114.9|2108.9|2114.6|2108.6|2114.9|2108.9|2114.6|2108.6|2
1652782530000|2022-05-17 10:15:30|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|1
1652782540000|2022-05-17 10:15:40|2114.1|2108.1|2114.6|2108.6|2114.6|2108.6|2113.9|2107.9|5
1652782550000|2022-05-17 10:15:50|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|1
1652782570000|2022-05-17 10:16:10|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1652782630000|2022-05-17 10:17:10|2114.4|2108.4|2114.1|2108.1|2114.4|2108.4|2114.1|2108.1|2
1652782680000|2022-05-17 10:18:00|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|1
1652782690000|2022-05-17 10:18:10|2114.1|2108.1|2113.6|2107.6|2114.1|2108.1|2113.4|2107.4|7
1652782720000|2022-05-17 10:18:40|2113.9|2107.9|2113.6|2107.6|2113.9|2107.9|2113.6|2107.6|4
1652782730000|2022-05-17 10:18:50|2113.9|2107.9|2115.1|2109.1|2115.1|2109.1|2113.6|2107.6|6
1652782740000|2022-05-17 10:19:00|2114.6|2108.6|2114.6|2108.6|2114.9|2108.9|2114.6|2108.6|3
1652782790000|2022-05-17 10:19:50|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1652782850000|2022-05-17 10:20:50|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|1
1652782860000|2022-05-17 10:21:00|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1652782910000|2022-05-17 10:21:50|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|1
1652782920000|2022-05-17 10:22:00|2114.9|2108.9|2116.6|2110.6|2116.6|2110.6|2114.9|2108.9|2
1652782930000|2022-05-17 10:22:10|2116.9|2110.9|2117.1|2111.1|2117.1|2111.1|2116.9|2110.9|4
1652782950000|2022-05-17 10:22:30|2116.9|2110.9|2116.6|2110.6|2116.9|2110.9|2116.6|2110.6|2
1652782970000|2022-05-17 10:22:50|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1652782980000|2022-05-17 10:23:00|2116.6|2110.6|2116.4|2110.4|2116.6|2110.6|2116.4|2110.4|2
1652782990000|2022-05-17 10:23:10|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1652783000000|2022-05-17 10:23:20|2116.4|2110.4|2116.4|2110.4|2116.6|2110.6|2116.4|2110.4|3
1652783010000|2022-05-17 10:23:30|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.4|2110.4|3
1652783020000|2022-05-17 10:23:40|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1652783030000|2022-05-17 10:23:50|2116.6|2110.6|2117.9|2111.9|2117.9|2111.9|2116.4|2110.4|5
1652783040000|2022-05-17 10:24:00|2118.1|2112.1|2117.9|2111.9|2118.1|2112.1|2117.9|2111.9|2
1652783050000|2022-05-17 10:24:10|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|1
1652783080000|2022-05-17 10:24:40|2117.6|2111.6|2117.4|2111.4|2117.6|2111.6|2117.4|2111.4|2
1652783100000|2022-05-17 10:25:00|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|1
1652783110000|2022-05-17 10:25:10|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|1
1652783120000|2022-05-17 10:25:20|2117.6|2111.6|2119.6|2113.6|2119.6|2113.6|2117.6|2111.6|3
1652783140000|2022-05-17 10:25:40|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1652783150000|2022-05-17 10:25:50|2120.4|2114.4|2121.1|2115.1|2121.1|2115.1|2120.4|2114.4|2
1652783160000|2022-05-17 10:26:00|2120.6|2114.6|2120.4|2114.4|2120.6|2114.6|2120.4|2114.4|2
1652783180000|2022-05-17 10:26:20|2120.6|2114.6|2120.4|2114.4|2121.1|2115.1|2120.4|2114.4|7
1652783260000|2022-05-17 10:27:40|2123.1|2117.1|2122.8|2116.8|2123.1|2117.1|2122.8|2116.8|2
1652783290000|2022-05-17 10:28:10|2122.9|2116.9|2122.8|2116.8|2122.9|2116.9|2122.8|2116.8|2
1652783300000|2022-05-17 10:28:20|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1652783310000|2022-05-17 10:28:30|2122.6|2116.6|2121.1|2115.1|2122.6|2116.6|2121.1|2115.1|3
1652783340000|2022-05-17 10:29:00|2120.9|2114.9|2121.1|2115.1|2121.1|2115.1|2120.6|2114.6|4
1652783360000|2022-05-17 10:29:20|2121.4|2115.4|2121.1|2115.1|2121.4|2115.4|2121.1|2115.1|2
1652783430000|2022-05-17 10:30:30|2121.4|2115.4|2120.6|2114.6|2121.4|2115.4|2120.6|2114.6|4
1652783460000|2022-05-17 10:31:00|2120.9|2114.9|2120.6|2114.6|2120.9|2114.9|2120.6|2114.6|2
1652783480000|2022-05-17 10:31:20|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|1
1652783520000|2022-05-17 10:32:00|2120.6|2114.6|2120.4|2114.4|2120.6|2114.6|2120.4|2114.4|2
1652783530000|2022-05-17 10:32:10|2120.1|2114.1|2119.6|2113.6|2120.1|2114.1|2119.6|2113.6|2
1652783540000|2022-05-17 10:32:20|2119.4|2113.4|2119.6|2113.6|2119.6|2113.6|2119.4|2113.4|2
1652783550000|2022-05-17 10:32:30|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|1
1652783660000|2022-05-17 10:34:20|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1652783690000|2022-05-17 10:34:50|2119.4|2113.4|2119.6|2113.6|2119.6|2113.6|2119.1|2113.1|5
1652783770000|2022-05-17 10:36:10|2119.4|2113.4|2119.1|2113.1|2119.4|2113.4|2119.1|2113.1|2
1652783840000|2022-05-17 10:37:20|2117.9|2111.9|2116.9|2110.9|2117.9|2111.9|2116.9|2110.9|3
1652783850000|2022-05-17 10:37:30|2116.4|2110.4|2116.6|2110.6|2116.6|2110.6|2116.4|2110.4|2
1652783870000|2022-05-17 10:37:50|2116.9|2110.9|2117.9|2111.9|2117.9|2111.9|2116.9|2110.9|2
1652783880000|2022-05-17 10:38:00|2118.4|2112.4|2119.4|2113.4|2119.4|2113.4|2118.4|2112.4|3
1652783890000|2022-05-17 10:38:10|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1652783900000|2022-05-17 10:38:20|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|1
1652783950000|2022-05-17 10:39:10|2120.1|2114.1|2120.4|2114.4|2120.4|2114.4|2120.1|2114.1|2
1652783960000|2022-05-17 10:39:20|2120.6|2114.6|2120.4|2114.4|2120.6|2114.6|2120.4|2114.4|2
1652783970000|2022-05-17 10:39:30|2120.6|2114.6|2120.9|2114.9|2120.9|2114.9|2120.6|2114.6|2
1652784000000|2022-05-17 10:40:00|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|1
1652784010000|2022-05-17 10:40:10|2120.9|2114.9|2119.1|2113.1|2120.9|2114.9|2119.1|2113.1|3
1652784020000|2022-05-17 10:40:20|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1652784060000|2022-05-17 10:41:00|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|1
1652784070000|2022-05-17 10:41:10|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1652784080000|2022-05-17 10:41:20|2120.6|2114.6|2120.4|2114.4|2120.6|2114.6|2120.4|2114.4|2
1652784090000|2022-05-17 10:41:30|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1652784100000|2022-05-17 10:41:40|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2120.4|2114.4|2
1652784110000|2022-05-17 10:41:50|2121.1|2115.1|2120.9|2114.9|2121.1|2115.1|2120.9|2114.9|2
1652784120000|2022-05-17 10:42:00|2121.1|2115.1|2120.9|2114.9|2121.1|2115.1|2120.9|2114.9|2
1652784130000|2022-05-17 10:42:10|2120.6|2114.6|2121.6|2115.6|2121.6|2115.6|2120.6|2114.6|2
1652784140000|2022-05-17 10:42:20|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1652784150000|2022-05-17 10:42:30|2121.6|2115.6|2121.4|2115.4|2121.6|2115.6|2121.1|2115.1|3
1652784160000|2022-05-17 10:42:40|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|1
1652784180000|2022-05-17 10:43:00|2121.4|2115.4|2121.4|2115.4|2121.6|2115.6|2120.9|2114.9|8
1652784220000|2022-05-17 10:43:40|2121.1|2115.1|2119.9|2113.9|2121.1|2115.1|2119.9|2113.9|4
1652784230000|2022-05-17 10:43:50|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2119.9|2113.9|3
1652784240000|2022-05-17 10:44:00|2119.9|2113.9|2119.9|2113.9|2120.1|2114.1|2119.9|2113.9|7
1652784350000|2022-05-17 10:45:50|2119.4|2113.4|2119.1|2113.1|2119.4|2113.4|2119.1|2113.1|2
1652784380000|2022-05-17 10:46:20|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1652784400000|2022-05-17 10:46:40|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1652784420000|2022-05-17 10:47:00|2119.4|2113.4|2119.6|2113.6|2119.6|2113.6|2119.4|2113.4|2
1652784430000|2022-05-17 10:47:10|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.6|2113.6|2
1652784450000|2022-05-17 10:47:30|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|2119.1|2113.1|3
1652784480000|2022-05-17 10:48:00|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1652784500000|2022-05-17 10:48:20|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1652784570000|2022-05-17 10:49:30|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|1
1652784580000|2022-05-17 10:49:40|2118.4|2112.4|2117.6|2111.6|2118.4|2112.4|2117.6|2111.6|2
1652784590000|2022-05-17 10:49:50|2117.9|2111.9|2118.6|2112.6|2118.6|2112.6|2117.9|2111.9|3
1652784660000|2022-05-17 10:51:00|2118.9|2112.9|2118.6|2112.6|2118.9|2112.9|2118.6|2112.6|2
1652784700000|2022-05-17 10:51:40|2118.4|2112.4|2118.1|2112.1|2118.4|2112.4|2118.1|2112.1|2
1652784790000|2022-05-17 10:53:10|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|1
1652784820000|2022-05-17 10:53:40|2118.9|2112.9|2118.4|2112.4|2118.9|2112.9|2118.4|2112.4|4
1652784840000|2022-05-17 10:54:00|2118.6|2112.6|2118.9|2112.9|2118.9|2112.9|2118.6|2112.6|4
1652784910000|2022-05-17 10:55:10|2119.1|2113.1|2119.6|2113.6|2119.6|2113.6|2119.1|2113.1|3
1652784980000|2022-05-17 10:56:20|2119.4|2113.4|2118.6|2112.6|2119.4|2113.4|2118.6|2112.6|3
1652784990000|2022-05-17 10:56:30|2118.4|2112.4|2118.1|2112.1|2118.4|2112.4|2118.1|2112.1|2
1652785000000|2022-05-17 10:56:40|2117.9|2111.9|2118.4|2112.4|2118.4|2112.4|2117.9|2111.9|2
1652785050000|2022-05-17 10:57:30|2118.1|2112.1|2117.6|2111.6|2118.1|2112.1|2117.6|2111.6|4
1652785100000|2022-05-17 10:58:20|2117.4|2111.4|2117.9|2111.9|2117.9|2111.9|2117.4|2111.4|2
1652785110000|2022-05-17 10:58:30|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|1
1652785140000|2022-05-17 10:59:00|2117.9|2111.9|2116.6|2110.6|2117.9|2111.9|2116.6|2110.6|2
1652785160000|2022-05-17 10:59:20|2116.4|2110.4|2116.6|2110.6|2116.6|2110.6|2116.4|2110.4|2
1652785170000|2022-05-17 10:59:30|2116.1|2110.1|2116.6|2110.6|2116.6|2110.6|2116.1|2110.1|2
1652785180000|2022-05-17 10:59:40|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1652785200000|2022-05-17 11:00:00|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|1
1652785250000|2022-05-17 11:00:50|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1652785260000|2022-05-17 11:01:00|2116.1|2110.1|2116.1|2110.1|2116.4|2110.4|2116.1|2110.1|3
1652785270000|2022-05-17 11:01:10|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1652785280000|2022-05-17 11:01:20|2116.1|2110.1|2116.4|2110.4|2116.4|2110.4|2116.1|2110.1|2
1652785300000|2022-05-17 11:01:40|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|1
1652785310000|2022-05-17 11:01:50|2116.4|2110.4|2116.6|2110.6|2116.6|2110.6|2116.4|2110.4|2
1652785330000|2022-05-17 11:02:10|2116.9|2110.9|2116.9|2110.9|2117.1|2111.1|2116.9|2110.9|3
1652785360000|2022-05-17 11:02:40|2117.1|2111.1|2118.1|2112.1|2118.1|2112.1|2117.1|2111.1|3
1652785370000|2022-05-17 11:02:50|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|1
1652785450000|2022-05-17 11:04:10|2117.6|2111.6|2117.9|2111.9|2117.9|2111.9|2117.6|2111.6|2
1652785510000|2022-05-17 11:05:10|2117.6|2111.6|2117.4|2111.4|2117.6|2111.6|2117.4|2111.4|4
1652785520000|2022-05-17 11:05:20|2117.6|2111.6|2117.4|2111.4|2117.6|2111.6|2117.4|2111.4|4
1652785570000|2022-05-17 11:06:10|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|1
1652785580000|2022-05-17 11:06:20|2117.4|2111.4|2117.6|2111.6|2117.6|2111.6|2117.4|2111.4|2
1652785600000|2022-05-17 11:06:40|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|1
1652785710000|2022-05-17 11:08:30|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|1
1652785740000|2022-05-17 11:09:00|2116.9|2110.9|2117.1|2111.1|2117.1|2111.1|2116.9|2110.9|2
1652785770000|2022-05-17 11:09:30|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|1
1652785780000|2022-05-17 11:09:40|2117.1|2111.1|2117.9|2111.9|2118.1|2112.1|2117.1|2111.1|4
1652785800000|2022-05-17 11:10:00|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|1
1652785810000|2022-05-17 11:10:10|2118.6|2112.6|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|2
1652785860000|2022-05-17 11:11:00|2118.1|2112.1|2117.4|2111.4|2118.1|2112.1|2117.4|2111.4|4
1652785900000|2022-05-17 11:11:40|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|1
1652785980000|2022-05-17 11:13:00|2116.9|2110.9|2117.1|2111.1|2117.1|2111.1|2116.9|2110.9|2
1652785990000|2022-05-17 11:13:10|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|1
1652786010000|2022-05-17 11:13:30|2118.1|2112.1|2119.1|2113.1|2119.1|2113.1|2118.1|2112.1|3
1652786020000|2022-05-17 11:13:40|2119.4|2113.4|2119.4|2113.4|2120.1|2114.1|2119.1|2113.1|5
1652786040000|2022-05-17 11:14:00|2119.6|2113.6|2119.9|2113.9|2119.9|2113.9|2119.6|2113.6|2
1652786090000|2022-05-17 11:14:50|2119.6|2113.6|2118.9|2112.9|2119.6|2113.6|2118.9|2112.9|2
1652786100000|2022-05-17 11:15:00|2118.4|2112.4|2118.1|2112.1|2118.4|2112.4|2118.1|2112.1|2
1652786130000|2022-05-17 11:15:30|2118.6|2112.6|2119.6|2113.6|2119.9|2113.9|2118.6|2112.6|4
1652786140000|2022-05-17 11:15:40|2120.4|2114.4|2119.9|2113.9|2120.4|2114.4|2119.9|2113.9|2
1652786160000|2022-05-17 11:16:00|2120.1|2114.1|2121.1|2115.1|2121.1|2115.1|2120.1|2114.1|2
1652786170000|2022-05-17 11:16:10|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|1
1652786180000|2022-05-17 11:16:20|2122.1|2116.1|2121.9|2115.9|2122.1|2116.1|2121.9|2115.9|2
1652786270000|2022-05-17 11:17:50|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2121.9|2115.9|3
1652786290000|2022-05-17 11:18:10|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|1
1652786320000|2022-05-17 11:18:40|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|1
1652786370000|2022-05-17 11:19:30|2121.6|2115.6|2120.9|2114.9|2121.6|2115.6|2120.4|2114.4|4
1652786440000|2022-05-17 11:20:40|2120.4|2114.4|2119.6|2113.6|2120.4|2114.4|2119.4|2113.4|3
1652786450000|2022-05-17 11:20:50|2119.4|2113.4|2119.9|2113.9|2119.9|2113.9|2119.4|2113.4|2
1652786490000|2022-05-17 11:21:30|2120.1|2114.1|2120.6|2114.6|2120.6|2114.6|2120.1|2114.1|2
1652786500000|2022-05-17 11:21:40|2121.1|2115.1|2121.4|2115.4|2121.4|2115.4|2121.1|2115.1|2
1652786520000|2022-05-17 11:22:00|2121.1|2115.1|2120.9|2114.9|2121.1|2115.1|2120.9|2114.9|2
1652786560000|2022-05-17 11:22:40|2121.4|2115.4|2121.9|2115.9|2121.9|2115.9|2121.4|2115.4|3
1652786570000|2022-05-17 11:22:50|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|1
1652786580000|2022-05-17 11:23:00|2122.4|2116.4|2122.6|2116.6|2122.6|2116.6|2121.9|2115.9|8
1652786620000|2022-05-17 11:23:40|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|1
1652786640000|2022-05-17 11:24:00|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|1
1652786700000|2022-05-17 11:25:00|2123.1|2117.1|2124.1|2118.1|2124.6|2118.6|2123.1|2117.1|4
1652786710000|2022-05-17 11:25:10|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1652786740000|2022-05-17 11:25:40|2123.6|2117.6|2123.9|2117.9|2123.9|2117.9|2123.6|2117.6|2
1652786770000|2022-05-17 11:26:10|2123.4|2117.4|2123.6|2117.6|2123.6|2117.6|2123.4|2117.4|2
1652786780000|2022-05-17 11:26:20|2123.4|2117.4|2123.1|2117.1|2123.4|2117.4|2123.1|2117.1|2
1652786800000|2022-05-17 11:26:40|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1652786810000|2022-05-17 11:26:50|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|1
1652786820000|2022-05-17 11:27:00|2122.9|2116.9|2122.6|2116.6|2122.9|2116.9|2122.6|2116.6|2
1652786840000|2022-05-17 11:27:20|2122.4|2116.4|2121.9|2115.9|2122.4|2116.4|2121.9|2115.9|3
1652786880000|2022-05-17 11:28:00|2121.6|2115.6|2122.1|2116.1|2122.1|2116.1|2121.6|2115.6|3
1652786900000|2022-05-17 11:28:20|2121.9|2115.9|2121.6|2115.6|2121.9|2115.9|2121.6|2115.6|2
1652786910000|2022-05-17 11:28:30|2121.9|2115.9|2122.1|2116.1|2122.1|2116.1|2121.9|2115.9|2
1652786950000|2022-05-17 11:29:10|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1652787000000|2022-05-17 11:30:00|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2120.6|2114.6|5
1652787040000|2022-05-17 11:30:40|2120.9|2114.9|2121.4|2115.4|2121.4|2115.4|2120.9|2114.9|2
1652787060000|2022-05-17 11:31:00|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1652787080000|2022-05-17 11:31:20|2122.1|2116.1|2121.9|2115.9|2122.1|2116.1|2121.9|2115.9|2
1652787100000|2022-05-17 11:31:40|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2121.9|2115.9|3
1652787110000|2022-05-17 11:31:50|2122.4|2116.4|2122.1|2116.1|2122.4|2116.4|2122.1|2116.1|2
1652787120000|2022-05-17 11:32:00|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|1
1652787130000|2022-05-17 11:32:10|2122.4|2116.4|2124.4|2118.4|2124.5|2118.5|2122.4|2116.4|5
1652787140000|2022-05-17 11:32:20|2124.5|2118.5|2125.8|2119.8|2125.9|2119.9|2124.5|2118.5|4
1652787170000|2022-05-17 11:32:50|2125.9|2119.9|2126.9|2120.9|2126.9|2120.9|2125.6|2119.6|3
1652787180000|2022-05-17 11:33:00|2127|2121|2126.9|2120.9|2127|2121|2126.9|2120.9|2
1652787190000|2022-05-17 11:33:10|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|1
1652787210000|2022-05-17 11:33:30|2127.6|2121.6|2126.8|2120.8|2127.9|2121.9|2126.8|2120.8|4
1652787220000|2022-05-17 11:33:40|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|1
1652787230000|2022-05-17 11:33:50|2125.6|2119.6|2127.1|2121.1|2127.1|2121.1|2125.6|2119.6|2
1652787270000|2022-05-17 11:34:30|2126.9|2120.9|2125.1|2119.1|2126.9|2120.9|2125.1|2119.1|6
1652787280000|2022-05-17 11:34:40|2124.9|2118.9|2125|2119|2125.1|2119.1|2124.9|2118.9|4
1652787290000|2022-05-17 11:34:50|2125.1|2119.1|2125.4|2119.4|2125.4|2119.4|2125.1|2119.1|2
1652787310000|2022-05-17 11:35:10|2125.6|2119.6|2125.9|2119.9|2125.9|2119.9|2125.6|2119.6|2
1652787320000|2022-05-17 11:35:20|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.4|2119.4|3
1652787330000|2022-05-17 11:35:30|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|1
1652787400000|2022-05-17 11:36:40|2125.6|2119.6|2125.6|2119.6|2126.1|2120.1|2125.6|2119.6|4
1652787410000|2022-05-17 11:36:50|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|1
1652787420000|2022-05-17 11:37:00|2125.1|2119.1|2125.4|2119.4|2125.4|2119.4|2125.1|2119.1|2
1652787430000|2022-05-17 11:37:10|2125.1|2119.1|2124.1|2118.1|2125.1|2119.1|2124.1|2118.1|6
1652787440000|2022-05-17 11:37:20|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1652787460000|2022-05-17 11:37:40|2123.6|2117.6|2123.1|2117.1|2123.6|2117.6|2123.1|2117.1|6
1652787470000|2022-05-17 11:37:50|2122.9|2116.9|2122.4|2116.4|2123.1|2117.1|2122.4|2116.4|5
1652787480000|2022-05-17 11:38:00|2122.1|2116.1|2122.4|2116.4|2122.4|2116.4|2122.1|2116.1|2
1652787540000|2022-05-17 11:39:00|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|1
1652787560000|2022-05-17 11:39:20|2123.4|2117.4|2124.6|2118.6|2124.6|2118.6|2123.4|2117.4|9
1652787580000|2022-05-17 11:39:40|2125|2119|2124.4|2118.4|2125|2119|2124.4|2118.4|3
1652787650000|2022-05-17 11:40:50|2124.6|2118.6|2124.9|2118.9|2124.9|2118.9|2124.6|2118.6|2
1652787680000|2022-05-17 11:41:20|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1652787710000|2022-05-17 11:41:50|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1652787720000|2022-05-17 11:42:00|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|1
1652787750000|2022-05-17 11:42:30|2123.9|2117.9|2123.4|2117.4|2123.9|2117.9|2123.4|2117.4|2
1652787760000|2022-05-17 11:42:40|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|1
1652787770000|2022-05-17 11:42:50|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1652787780000|2022-05-17 11:43:00|2123.9|2117.9|2124.6|2118.6|2124.6|2118.6|2123.9|2117.9|2
1652787790000|2022-05-17 11:43:10|2125.1|2119.1|2126.1|2120.1|2126.4|2120.4|2125.1|2119.1|6
1652787800000|2022-05-17 11:43:20|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|1
1652787820000|2022-05-17 11:43:40|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|1
1652787830000|2022-05-17 11:43:50|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|1
1652787860000|2022-05-17 11:44:20|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|1
1652787910000|2022-05-17 11:45:10|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|1
1652787940000|2022-05-17 11:45:40|2126.6|2120.6|2126.4|2120.4|2126.6|2120.6|2126.4|2120.4|2
1652787960000|2022-05-17 11:46:00|2125.9|2119.9|2124.9|2118.9|2125.9|2119.9|2124.1|2118.1|7
1652787970000|2022-05-17 11:46:10|2125.1|2119.1|2124.4|2118.4|2125.1|2119.1|2124.4|2118.4|2
1652787980000|2022-05-17 11:46:20|2124.1|2118.1|2123.6|2117.6|2124.1|2118.1|2123.4|2117.4|5
1652787990000|2022-05-17 11:46:30|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1652788010000|2022-05-17 11:46:50|2123.6|2117.6|2123.1|2117.1|2123.6|2117.6|2123.1|2117.1|5
1652788020000|2022-05-17 11:47:00|2123.4|2117.4|2122.9|2116.9|2123.4|2117.4|2122.6|2116.6|5
1652788060000|2022-05-17 11:47:40|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|1
1652788070000|2022-05-17 11:47:50|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1652788120000|2022-05-17 11:48:40|2124.1|2118.1|2125.1|2119.1|2125.1|2119.1|2124.1|2118.1|3
1652788130000|2022-05-17 11:48:50|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1652788190000|2022-05-17 11:49:50|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1652788240000|2022-05-17 11:50:40|2124.4|2118.4|2122.9|2116.9|2124.4|2118.4|2122.6|2116.6|4
1652788260000|2022-05-17 11:51:00|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|1
1652788270000|2022-05-17 11:51:10|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1652788290000|2022-05-17 11:51:30|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|1
1652788350000|2022-05-17 11:52:30|2122.9|2116.9|2123.1|2117.1|2123.1|2117.1|2122.9|2116.9|2
1652788360000|2022-05-17 11:52:40|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|1
1652788370000|2022-05-17 11:52:50|2122.4|2116.4|2122.6|2116.6|2122.6|2116.6|2122.4|2116.4|2
1652788380000|2022-05-17 11:53:00|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1652788410000|2022-05-17 11:53:30|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|1
1652788440000|2022-05-17 11:54:00|2122.9|2116.9|2123.4|2117.4|2123.4|2117.4|2122.9|2116.9|3
1652788450000|2022-05-17 11:54:10|2123.1|2117.1|2122.9|2116.9|2123.1|2117.1|2122.9|2116.9|2
1652788460000|2022-05-17 11:54:20|2123.1|2117.1|2122.9|2116.9|2123.1|2117.1|2122.9|2116.9|2
1652788470000|2022-05-17 11:54:30|2123.1|2117.1|2122.9|2116.9|2123.1|2117.1|2122.9|2116.9|2
1652788480000|2022-05-17 11:54:40|2123.1|2117.1|2122.9|2116.9|2123.1|2117.1|2122.9|2116.9|2
1652788490000|2022-05-17 11:54:50|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|1
1652788520000|2022-05-17 11:55:20|2122.4|2116.4|2122.6|2116.6|2122.6|2116.6|2122.4|2116.4|2
1652788570000|2022-05-17 11:56:10|2122.9|2116.9|2123.4|2117.4|2123.4|2117.4|2122.9|2116.9|2
1652788640000|2022-05-17 11:57:20|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|1
1652788660000|2022-05-17 11:57:40|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1652788730000|2022-05-17 11:58:50|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2122.9|2116.9|3
1652788760000|2022-05-17 11:59:20|2123.4|2117.4|2123.1|2117.1|2123.4|2117.4|2123.1|2117.1|2
1652788780000|2022-05-17 11:59:40|2123.4|2117.4|2123.1|2117.1|2123.4|2117.4|2123.1|2117.1|4
1652788790000|2022-05-17 11:59:50|2123.4|2117.4|2123.1|2117.1|2123.4|2117.4|2123.1|2117.1|2
1652788800000|2022-05-17 12:00:00|2123.4|2117.4|2123.6|2117.6|2123.6|2117.6|2123.4|2117.4|2
1652788830000|2022-05-17 12:00:30|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1652788860000|2022-05-17 12:01:00|2123.9|2117.9|2126.1|2120.1|2126.1|2120.1|2123.9|2117.9|8
1652788870000|2022-05-17 12:01:10|2126.4|2120.4|2125.4|2119.4|2126.4|2120.4|2125.4|2119.4|3
1652788880000|2022-05-17 12:01:20|2125.1|2119.1|2125.4|2119.4|2125.4|2119.4|2125.1|2119.1|2
1652788890000|2022-05-17 12:01:30|2125.6|2119.6|2125.1|2119.1|2125.6|2119.6|2125.1|2119.1|3
1652788900000|2022-05-17 12:01:40|2124.9|2118.9|2124.9|2118.9|2125.1|2119.1|2124.9|2118.9|3
1652788910000|2022-05-17 12:01:50|2125.6|2119.6|2125.4|2119.4|2125.6|2119.6|2125.4|2119.4|2
1652788970000|2022-05-17 12:02:50|2125.1|2119.1|2124.4|2118.4|2125.1|2119.1|2124.4|2118.4|3
1652788980000|2022-05-17 12:03:00|2125.1|2119.1|2124.1|2118.1|2125.1|2119.1|2123.9|2117.9|4
1652788990000|2022-05-17 12:03:10|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.1|2118.1|3
1652789040000|2022-05-17 12:04:00|2124.1|2118.1|2123.1|2117.1|2124.1|2118.1|2123.1|2117.1|4
1652789130000|2022-05-17 12:05:30|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1652789140000|2022-05-17 12:05:40|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|1
1652789160000|2022-05-17 12:06:00|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1652789170000|2022-05-17 12:06:10|2122.6|2116.6|2122.9|2116.9|2122.9|2116.9|2122.6|2116.6|2
1652789220000|2022-05-17 12:07:00|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|1
1652789290000|2022-05-17 12:08:10|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1652789310000|2022-05-17 12:08:30|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|1
1652789330000|2022-05-17 12:08:50|2122.4|2116.4|2120.6|2114.6|2122.4|2116.4|2120.6|2114.6|8
1652789340000|2022-05-17 12:09:00|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2119.9|2113.9|4
1652789440000|2022-05-17 12:10:40|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1652789450000|2022-05-17 12:10:50|2119.9|2113.9|2119.4|2113.4|2119.9|2113.9|2119.4|2113.4|2
1652789460000|2022-05-17 12:11:00|2118.6|2112.6|2120.1|2114.1|2120.1|2114.1|2118.6|2112.6|4
1652789480000|2022-05-17 12:11:20|2119.9|2113.9|2120.1|2114.1|2120.1|2114.1|2119.9|2113.9|2
1652789500000|2022-05-17 12:11:40|2120.4|2114.4|2120.9|2114.9|2120.9|2114.9|2120.4|2114.4|2
1652789510000|2022-05-17 12:11:50|2120.4|2114.4|2120.4|2114.4|2121.1|2115.1|2120.4|2114.4|6
1652789520000|2022-05-17 12:12:00|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|1
1652789530000|2022-05-17 12:12:10|2120.4|2114.4|2120.1|2114.1|2120.4|2114.4|2120.1|2114.1|2
1652789540000|2022-05-17 12:12:20|2120.4|2114.4|2120.9|2114.9|2120.9|2114.9|2120.4|2114.4|3
1652789550000|2022-05-17 12:12:30|2120.6|2114.6|2120.4|2114.4|2120.9|2114.9|2120.4|2114.4|4
1652789570000|2022-05-17 12:12:50|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2119.9|2113.9|3
1652789590000|2022-05-17 12:13:10|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1652789610000|2022-05-17 12:13:30|2120.9|2114.9|2120.6|2114.6|2120.9|2114.9|2120.6|2114.6|2
1652789630000|2022-05-17 12:13:50|2120.9|2114.9|2121.1|2115.1|2121.1|2115.1|2120.9|2114.9|2
1652789640000|2022-05-17 12:14:00|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|1
1652789650000|2022-05-17 12:14:10|2121.6|2115.6|2121.4|2115.4|2121.6|2115.6|2121.4|2115.4|2
1652789680000|2022-05-17 12:14:40|2121.1|2115.1|2119.4|2113.4|2121.1|2115.1|2119.4|2113.4|4
1652789710000|2022-05-17 12:15:10|2118.9|2112.9|2119.6|2113.6|2119.6|2113.6|2118.9|2112.9|2
1652789720000|2022-05-17 12:15:20|2119.4|2113.4|2119.6|2113.6|2119.6|2113.6|2119.4|2113.4|2
1652789730000|2022-05-17 12:15:30|2119.4|2113.4|2119.6|2113.6|2119.6|2113.6|2119.4|2113.4|2
1652789740000|2022-05-17 12:15:40|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|1
1652789870000|2022-05-17 12:17:50|2119.6|2113.6|2121.1|2115.1|2121.4|2115.4|2119.6|2113.6|5
1652789880000|2022-05-17 12:18:00|2120.9|2114.9|2120.6|2114.6|2120.9|2114.9|2120.6|2114.6|2
1652789890000|2022-05-17 12:18:10|2121.1|2115.1|2121.4|2115.4|2121.4|2115.4|2121.1|2115.1|2
1652789960000|2022-05-17 12:19:20|2121.1|2115.1|2122.6|2116.6|2122.6|2116.6|2121.1|2115.1|2
1652789970000|2022-05-17 12:19:30|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|1
1652789990000|2022-05-17 12:19:50|2122.1|2116.1|2121.6|2115.6|2122.1|2116.1|2121.6|2115.6|2
1652790020000|2022-05-17 12:20:20|2121.9|2115.9|2122.4|2116.4|2122.4|2116.4|2121.9|2115.9|2
1652790030000|2022-05-17 12:20:30|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|1
1652790040000|2022-05-17 12:20:40|2122.4|2116.4|2121.9|2115.9|2122.4|2116.4|2121.9|2115.9|3
1652790100000|2022-05-17 12:21:40|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|1
1652790110000|2022-05-17 12:21:50|2123.1|2117.1|2122.9|2116.9|2123.1|2117.1|2122.9|2116.9|2
1652790120000|2022-05-17 12:22:00|2122.6|2116.6|2122.4|2116.4|2122.6|2116.6|2122.4|2116.4|2
1652790130000|2022-05-17 12:22:10|2122.6|2116.6|2122.9|2116.9|2122.9|2116.9|2122.6|2116.6|2
1652790280000|2022-05-17 12:24:40|2122.6|2116.6|2122.1|2116.1|2122.6|2116.6|2122.1|2116.1|2
1652790290000|2022-05-17 12:24:50|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1652790300000|2022-05-17 12:25:00|2121.6|2115.6|2122.1|2116.1|2122.4|2116.4|2121.6|2115.6|4
1652790310000|2022-05-17 12:25:10|2122.4|2116.4|2122.6|2116.6|2122.6|2116.6|2122.4|2116.4|2
1652790340000|2022-05-17 12:25:40|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|1
1652790350000|2022-05-17 12:25:50|2122.1|2116.1|2122.1|2116.1|2122.4|2116.4|2121.9|2115.9|5
1652790360000|2022-05-17 12:26:00|2122.4|2116.4|2122.1|2116.1|2122.4|2116.4|2122.1|2116.1|2
1652790380000|2022-05-17 12:26:20|2122.4|2116.4|2122.1|2116.1|2122.4|2116.4|2122.1|2116.1|2
1652790420000|2022-05-17 12:27:00|2121.9|2115.9|2122.4|2116.4|2122.4|2116.4|2121.9|2115.9|5
1652790550000|2022-05-17 12:29:10|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|1
1652790560000|2022-05-17 12:29:20|2121.9|2115.9|2121.6|2115.6|2121.9|2115.9|2121.6|2115.6|2
1652790570000|2022-05-17 12:29:30|2121.9|2115.9|2122.4|2116.4|2122.4|2116.4|2121.9|2115.9|2
1652790600000|2022-05-17 12:30:00|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|1
1652790620000|2022-05-17 12:30:20|2122.4|2116.4|2121.9|2115.9|2122.4|2116.4|2121.9|2115.9|2
1652790630000|2022-05-17 12:30:30|2121.6|2115.6|2122.1|2116.1|2122.1|2116.1|2121.6|2115.6|5
1652790650000|2022-05-17 12:30:50|2122.4|2116.4|2122.1|2116.1|2122.4|2116.4|2122.1|2116.1|6
1652790660000|2022-05-17 12:31:00|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1652790780000|2022-05-17 12:33:00|2122.1|2116.1|2122.9|2116.9|2122.9|2116.9|2122.1|2116.1|4
1652790790000|2022-05-17 12:33:10|2123.1|2117.1|2122.9|2116.9|2123.1|2117.1|2122.9|2116.9|2
1652790860000|2022-05-17 12:34:20|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|1
1652790990000|2022-05-17 12:36:30|2122.9|2116.9|2125.3|2119.3|2125.3|2119.3|2122.9|2116.9|4
1652791010000|2022-05-17 12:36:50|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|1
1652791060000|2022-05-17 12:37:40|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|1
1652791190000|2022-05-17 12:39:50|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|1
1652791200000|2022-05-17 12:40:00|2124.4|2118.4|2124.9|2118.9|2125.1|2119.1|2124.4|2118.4|3
1652791210000|2022-05-17 12:40:10|2125.1|2119.1|2124.9|2118.9|2125.1|2119.1|2124.9|2118.9|4
1652791230000|2022-05-17 12:40:30|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1652791300000|2022-05-17 12:41:40|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1652791310000|2022-05-17 12:41:50|2124.6|2118.6|2125.1|2119.1|2125.1|2119.1|2124.6|2118.6|5
1652791320000|2022-05-17 12:42:00|2125.4|2119.4|2125.1|2119.1|2125.4|2119.4|2125.1|2119.1|2
1652791410000|2022-05-17 12:43:30|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1652791420000|2022-05-17 12:43:40|2124.6|2118.6|2124.4|2118.4|2124.6|2118.6|2124.4|2118.4|6
1652791450000|2022-05-17 12:44:10|2124.1|2118.1|2123.9|2117.9|2124.1|2118.1|2123.9|2117.9|2
1652791460000|2022-05-17 12:44:20|2124.1|2118.1|2123.9|2117.9|2124.1|2118.1|2123.9|2117.9|2
1652791490000|2022-05-17 12:44:50|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1652791500000|2022-05-17 12:45:00|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2122.9|2116.9|4
1652791510000|2022-05-17 12:45:10|2123.1|2117.1|2123.4|2117.4|2123.6|2117.6|2123.1|2117.1|3
1652791580000|2022-05-17 12:46:20|2123.1|2117.1|2123.4|2117.4|2123.4|2117.4|2123.1|2117.1|2
1652791620000|2022-05-17 12:47:00|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|1
1652791630000|2022-05-17 12:47:10|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1652791660000|2022-05-17 12:47:40|2123.1|2117.1|2122.9|2116.9|2123.1|2117.1|2122.9|2116.9|2
1652791670000|2022-05-17 12:47:50|2122.6|2116.6|2122.4|2116.4|2122.9|2116.9|2122.4|2116.4|4
1652791680000|2022-05-17 12:48:00|2122.1|2116.1|2122.6|2116.6|2122.6|2116.6|2122.1|2116.1|3
1652791710000|2022-05-17 12:48:30|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|1
1652791720000|2022-05-17 12:48:40|2122.1|2116.1|2121.6|2115.6|2122.1|2116.1|2121.6|2115.6|3
1652791740000|2022-05-17 12:49:00|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1652791750000|2022-05-17 12:49:10|2121.6|2115.6|2122.1|2116.1|2122.1|2116.1|2121.6|2115.6|2
1652791760000|2022-05-17 12:49:20|2122.6|2116.6|2122.4|2116.4|2122.6|2116.6|2122.4|2116.4|2
1652791770000|2022-05-17 12:49:30|2122.6|2116.6|2123.1|2117.1|2123.4|2117.4|2122.4|2116.4|5
1652791780000|2022-05-17 12:49:40|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1652791870000|2022-05-17 12:51:10|2123.1|2117.1|2122.1|2116.1|2123.1|2117.1|2122.1|2116.1|2
1652792000000|2022-05-17 12:53:20|2121.9|2115.9|2122.1|2116.1|2122.1|2116.1|2121.9|2115.9|2
1652792060000|2022-05-17 12:54:20|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1652792120000|2022-05-17 12:55:20|2121.6|2115.6|2121.6|2115.6|2121.9|2115.9|2121.6|2115.6|3
1652792130000|2022-05-17 12:55:30|2121.4|2115.4|2121.1|2115.1|2121.4|2115.4|2121.1|2115.1|2
1652792150000|2022-05-17 12:55:50|2120.9|2114.9|2121.1|2115.1|2121.4|2115.4|2120.6|2114.6|6
1652792220000|2022-05-17 12:57:00|2120.9|2114.9|2121.4|2115.4|2121.4|2115.4|2119.9|2113.9|6
1652792230000|2022-05-17 12:57:10|2121.1|2115.1|2120.6|2114.6|2121.1|2115.1|2120.6|2114.6|4
1652792240000|2022-05-17 12:57:20|2120.9|2114.9|2122.1|2116.1|2122.1|2116.1|2120.9|2114.9|3
1652792260000|2022-05-17 12:57:40|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|1
1652792270000|2022-05-17 12:57:50|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2121.9|2115.9|3
1652792280000|2022-05-17 12:58:00|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|1
1652792290000|2022-05-17 12:58:10|2121.9|2115.9|2121.4|2115.4|2121.9|2115.9|2120.4|2114.4|7
1652792320000|2022-05-17 12:58:40|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1652792330000|2022-05-17 12:58:50|2121.9|2115.9|2122.4|2116.4|2122.4|2116.4|2121.9|2115.9|2
1652792340000|2022-05-17 12:59:00|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|1
1652792350000|2022-05-17 12:59:10|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.6|2116.6|7
1652792360000|2022-05-17 12:59:20|2122.6|2116.6|2121.9|2115.9|2122.9|2116.9|2121.9|2115.9|6
1652792380000|2022-05-17 12:59:40|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|1
1652792390000|2022-05-17 12:59:50|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1652792400000|2022-05-17 13:00:00|2122.1|2116.1|2123.5|2117.5|2123.9|2117.9|2121.9|2115.9|12
1652792410000|2022-05-17 13:00:10|2123.6|2117.6|2122.3|2116.3|2123.6|2117.6|2121.9|2115.9|16
1652792420000|2022-05-17 13:00:20|2122.5|2116.5|2122.9|2116.9|2123|2117|2122|2116|13
1652792430000|2022-05-17 13:00:30|2122.6|2116.6|2122.8|2116.8|2123.5|2117.5|2122.3|2116.3|13
1652792440000|2022-05-17 13:00:40|2123|2117|2123.1|2117.1|2123.3|2117.3|2123|2117|4
1652792450000|2022-05-17 13:00:50|2123.3|2117.3|2124.8|2118.8|2124.8|2118.8|2123|2117|6
1652792460000|2022-05-17 13:01:00|2124|2118|2125.4|2119.4|2125.5|2119.5|2124|2118|13
1652792470000|2022-05-17 13:01:10|2125.1|2119.1|2125.4|2119.4|2125.4|2119.4|2125.1|2119.1|2
1652792480000|2022-05-17 13:01:20|2125.1|2119.1|2126|2120|2126|2120|2125.1|2119.1|17
1652792490000|2022-05-17 13:01:30|2125.6|2119.6|2126|2120|2126.9|2120.9|2125.6|2119.6|7
1652792500000|2022-05-17 13:01:40|2126.1|2120.1|2124.6|2118.6|2126.1|2120.1|2124.6|2118.6|10
1652792510000|2022-05-17 13:01:50|2124.8|2118.8|2125.3|2119.3|2125.3|2119.3|2124.6|2118.6|12
1652792520000|2022-05-17 13:02:00|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|1
1652792540000|2022-05-17 13:02:20|2125.3|2119.3|2124.8|2118.8|2125.3|2119.3|2124.5|2118.5|9
1652792550000|2022-05-17 13:02:30|2124.6|2118.6|2124.9|2118.9|2124.9|2118.9|2124.6|2118.6|2
1652792560000|2022-05-17 13:02:40|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1652792570000|2022-05-17 13:02:50|2124.6|2118.6|2125|2119|2125|2119|2124.6|2118.6|17
1652792580000|2022-05-17 13:03:00|2125.1|2119.1|2125.6|2119.6|2125.6|2119.6|2125.1|2119.1|5
1652792590000|2022-05-17 13:03:10|2125.4|2119.4|2125.3|2119.3|2125.4|2119.4|2125|2119|4
1652792600000|2022-05-17 13:03:20|2125|2119|2124.8|2118.8|2125|2119|2124.6|2118.6|5
1652792610000|2022-05-17 13:03:30|2124.6|2118.6|2124.4|2118.4|2124.6|2118.6|2124.1|2118.1|5
1652792620000|2022-05-17 13:03:40|2124.1|2118.1|2123.9|2117.9|2124.1|2118.1|2123.9|2117.9|4
1652792630000|2022-05-17 13:03:50|2124.1|2118.1|2124.4|2118.4|2124.4|2118.4|2123.9|2117.9|6
1652792640000|2022-05-17 13:04:00|2124.1|2118.1|2123.1|2117.1|2124.1|2118.1|2123.1|2117.1|3
1652792660000|2022-05-17 13:04:20|2123.4|2117.4|2123.4|2117.4|2123.6|2117.6|2123.4|2117.4|3
1652792670000|2022-05-17 13:04:30|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.4|2117.4|5
1652792680000|2022-05-17 13:04:40|2123.4|2117.4|2123.4|2117.4|2123.6|2117.6|2123.4|2117.4|5
1652792690000|2022-05-17 13:04:50|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2122.9|2116.9|3
1652792700000|2022-05-17 13:05:00|2122.9|2116.9|2122.6|2116.6|2122.9|2116.9|2122.4|2116.4|3
1652792710000|2022-05-17 13:05:10|2122.4|2116.4|2122.1|2116.1|2122.4|2116.4|2122.1|2116.1|2
1652792720000|2022-05-17 13:05:20|2122.4|2116.4|2122.1|2116.1|2122.4|2116.4|2122.1|2116.1|2
1652792740000|2022-05-17 13:05:40|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|1
1652792750000|2022-05-17 13:05:50|2122.1|2116.1|2122.1|2116.1|2122.4|2116.4|2122.1|2116.1|3
1652792760000|2022-05-17 13:06:00|2122.4|2116.4|2122.6|2116.6|2122.6|2116.6|2122.4|2116.4|4
1652792770000|2022-05-17 13:06:10|2122.4|2116.4|2121.9|2115.9|2122.6|2116.6|2121.9|2115.9|4
1652792780000|2022-05-17 13:06:20|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1652792790000|2022-05-17 13:06:30|2122.6|2116.6|2122.4|2116.4|2122.6|2116.6|2122.4|2116.4|4
1652792800000|2022-05-17 13:06:40|2123.6|2117.6|2124.1|2118.1|2124.1|2118.1|2123.6|2117.6|4
1652792810000|2022-05-17 13:06:50|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1652792820000|2022-05-17 13:07:00|2123.6|2117.6|2122.4|2116.4|2123.6|2117.6|2122.1|2116.1|13
1652792830000|2022-05-17 13:07:10|2122.1|2116.1|2122.1|2116.1|2122.4|2116.4|2122.1|2116.1|7
1652792860000|2022-05-17 13:07:40|2121.9|2115.9|2122.1|2116.1|2122.1|2116.1|2121.9|2115.9|2
1652792870000|2022-05-17 13:07:50|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1652792910000|2022-05-17 13:08:30|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2121.9|2115.9|3
1652792920000|2022-05-17 13:08:40|2122.4|2116.4|2122.1|2116.1|2122.4|2116.4|2122.1|2116.1|2
1652792930000|2022-05-17 13:08:50|2122.4|2116.4|2121.9|2115.9|2122.4|2116.4|2121.9|2115.9|2
1652792950000|2022-05-17 13:09:10|2121.6|2115.6|2121|2115|2121.6|2115.6|2120.4|2114.4|22
1652792960000|2022-05-17 13:09:20|2120.5|2114.5|2120|2114|2120.6|2114.6|2120|2114|7
1652792970000|2022-05-17 13:09:30|2119.5|2113.5|2120.1|2114.1|2120.3|2114.3|2119.5|2113.5|15
1652792980000|2022-05-17 13:09:40|2119.9|2113.9|2120.1|2114.1|2120.6|2114.6|2119.6|2113.6|16
1652793000000|2022-05-17 13:10:00|2120|2114|2121.3|2115.3|2121.4|2115.4|2119.6|2113.6|29
1652793010000|2022-05-17 13:10:10|2121|2115|2122|2116|2122.3|2116.3|2120.5|2114.5|21
1652793020000|2022-05-17 13:10:20|2121.5|2115.5|2122.3|2116.3|2122.3|2116.3|2121.5|2115.5|13
1652793030000|2022-05-17 13:10:30|2121.8|2115.8|2122.8|2116.8|2122.8|2116.8|2121.8|2115.8|4
1652793040000|2022-05-17 13:10:40|2121.8|2115.8|2122|2116|2122.9|2116.9|2121.8|2115.8|5
1652793050000|2022-05-17 13:10:50|2121.8|2115.8|2121|2115|2121.8|2115.8|2120.8|2114.8|6
1652793060000|2022-05-17 13:11:00|2120.8|2114.8|2121.4|2115.4|2121.4|2115.4|2120.8|2114.8|7
1652793070000|2022-05-17 13:11:10|2121.1|2115.1|2121.1|2115.1|2121.4|2115.4|2121.1|2115.1|7
1652793080000|2022-05-17 13:11:20|2121.4|2115.4|2121.3|2115.3|2121.4|2115.4|2121.1|2115.1|3
1652793090000|2022-05-17 13:11:30|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|2120.9|2114.9|4
1652793100000|2022-05-17 13:11:40|2120.9|2114.9|2121|2115|2121|2115|2120.9|2114.9|2
1652793110000|2022-05-17 13:11:50|2120.8|2114.8|2119.6|2113.6|2120.8|2114.8|2119.3|2113.3|12
1652793120000|2022-05-17 13:12:00|2119.5|2113.5|2119.6|2113.6|2119.6|2113.6|2119.5|2113.5|4
1652793130000|2022-05-17 13:12:10|2119.5|2113.5|2119.6|2113.6|2119.6|2113.6|2119.5|2113.5|4
1652793140000|2022-05-17 13:12:20|2119.8|2113.8|2119.6|2113.6|2119.8|2113.8|2119.6|2113.6|2
1652793160000|2022-05-17 13:12:40|2119.5|2113.5|2119.1|2113.1|2119.5|2113.5|2118.6|2112.6|7
1652793180000|2022-05-17 13:13:00|2119.4|2113.4|2119.1|2113.1|2119.4|2113.4|2119.1|2113.1|2
1652793190000|2022-05-17 13:13:10|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|1
1652793200000|2022-05-17 13:13:20|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1652793210000|2022-05-17 13:13:30|2119.4|2113.4|2120.9|2114.9|2120.9|2114.9|2119.4|2113.4|3
1652793220000|2022-05-17 13:13:40|2121.1|2115.1|2121.4|2115.4|2121.4|2115.4|2121.1|2115.1|2
1652793240000|2022-05-17 13:14:00|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1652793260000|2022-05-17 13:14:20|2121.4|2115.4|2120.6|2114.6|2121.4|2115.4|2120.4|2114.4|9
1652793270000|2022-05-17 13:14:30|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1652793280000|2022-05-17 13:14:40|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|1
1652793290000|2022-05-17 13:14:50|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1652793300000|2022-05-17 13:15:00|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|1
1652793340000|2022-05-17 13:15:40|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1652793370000|2022-05-17 13:16:10|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|1
1652793380000|2022-05-17 13:16:20|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1652793390000|2022-05-17 13:16:30|2119.9|2113.9|2120.1|2114.1|2120.1|2114.1|2119.9|2113.9|2
1652793400000|2022-05-17 13:16:40|2120.4|2114.4|2120.1|2114.1|2120.4|2114.4|2120.1|2114.1|2
1652793440000|2022-05-17 13:17:20|2120.4|2114.4|2119.6|2113.6|2120.4|2114.4|2119.6|2113.6|4
1652793470000|2022-05-17 13:17:50|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|2118.4|2112.4|4
1652793480000|2022-05-17 13:18:00|2120.9|2114.9|2122.6|2116.6|2122.6|2116.6|2120.6|2114.6|9
1652793490000|2022-05-17 13:18:10|2122.5|2116.5|2122|2116|2123.1|2117.1|2121.6|2115.6|8
1652793500000|2022-05-17 13:18:20|2122.1|2116.1|2122|2116|2122.4|2116.4|2122|2116|4
1652793510000|2022-05-17 13:18:30|2121.6|2115.6|2121.8|2115.8|2122|2116|2121.6|2115.6|6
1652793520000|2022-05-17 13:18:40|2122|2116|2121.9|2115.9|2122.1|2116.1|2121.9|2115.9|10
1652793530000|2022-05-17 13:18:50|2122.1|2116.1|2121.9|2115.9|2122.1|2116.1|2121.9|2115.9|10
1652793540000|2022-05-17 13:19:00|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|1
1652793550000|2022-05-17 13:19:10|2121.9|2115.9|2121.6|2115.6|2121.9|2115.9|2121.6|2115.6|4
1652793560000|2022-05-17 13:19:20|2121.4|2115.4|2121.4|2115.4|2121.9|2115.9|2120.9|2114.9|5
1652793570000|2022-05-17 13:19:30|2121.6|2115.6|2122.1|2116.1|2122.1|2116.1|2121.6|2115.6|3
1652793580000|2022-05-17 13:19:40|2121.9|2115.9|2121.6|2115.6|2121.9|2115.9|2121.6|2115.6|2
1652793600000|2022-05-17 13:20:00|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1652793610000|2022-05-17 13:20:10|2122.1|2116.1|2122.1|2116.1|2122.4|2116.4|2122.1|2116.1|3
1652793620000|2022-05-17 13:20:20|2122.4|2116.4|2122.1|2116.1|2122.6|2116.6|2122.1|2116.1|4
1652793640000|2022-05-17 13:20:40|2123.1|2117.1|2123.6|2117.6|2123.6|2117.6|2123.1|2117.1|4
1652793650000|2022-05-17 13:20:50|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1652793710000|2022-05-17 13:21:50|2123.6|2117.6|2124.4|2118.4|2124.4|2118.4|2123.6|2117.6|2
1652793720000|2022-05-17 13:22:00|2124.6|2118.6|2124.1|2118.1|2124.6|2118.6|2124.1|2118.1|3
1652793730000|2022-05-17 13:22:10|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1652793740000|2022-05-17 13:22:20|2124.1|2118.1|2123.9|2117.9|2124.1|2118.1|2123.9|2117.9|2
1652793750000|2022-05-17 13:22:30|2123.6|2117.6|2123.9|2117.9|2123.9|2117.9|2123.6|2117.6|2
1652793760000|2022-05-17 13:22:40|2123.6|2117.6|2123.6|2117.6|2123.9|2117.9|2123.6|2117.6|3
1652793800000|2022-05-17 13:23:20|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1652793810000|2022-05-17 13:23:30|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1652793830000|2022-05-17 13:23:50|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1652793840000|2022-05-17 13:24:00|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1652793900000|2022-05-17 13:25:00|2123.4|2117.4|2124.1|2118.1|2124.1|2118.1|2123.4|2117.4|3
1652793940000|2022-05-17 13:25:40|2123.9|2117.9|2123.6|2117.6|2123.9|2117.9|2123.6|2117.6|2
1652793950000|2022-05-17 13:25:50|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1652793960000|2022-05-17 13:26:00|2123.6|2117.6|2123.4|2117.4|2123.9|2117.9|2123.4|2117.4|4
1652793970000|2022-05-17 13:26:10|2122.6|2116.6|2120.9|2114.9|2122.6|2116.6|2120.9|2114.9|5
1652793980000|2022-05-17 13:26:20|2120.6|2114.6|2120.9|2114.9|2120.9|2114.9|2120.6|2114.6|6
1652793990000|2022-05-17 13:26:30|2120.6|2114.6|2119.9|2113.9|2120.6|2114.6|2119.9|2113.9|8
1652794020000|2022-05-17 13:27:00|2120.1|2114.1|2119.9|2113.9|2120.4|2114.4|2119.9|2113.9|4
1652794030000|2022-05-17 13:27:10|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1652794040000|2022-05-17 13:27:20|2119.4|2113.4|2119.6|2113.6|2119.6|2113.6|2119.4|2113.4|2
1652794050000|2022-05-17 13:27:30|2119.9|2113.9|2120.1|2114.1|2120.1|2114.1|2119.9|2113.9|2
1652794060000|2022-05-17 13:27:40|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1652794100000|2022-05-17 13:28:20|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1652794150000|2022-05-17 13:29:10|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.4|2113.4|4
1652794220000|2022-05-17 13:30:20|2119.9|2113.9|2120.6|2114.6|2120.9|2114.9|2119.9|2113.9|3
1652794230000|2022-05-17 13:30:30|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2120.4|2114.4|6
1652794240000|2022-05-17 13:30:40|2120.4|2114.4|2120.6|2114.6|2120.9|2114.9|2120.4|2114.4|4
1652794250000|2022-05-17 13:30:50|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.6|2114.6|3
1652794310000|2022-05-17 13:31:50|2121.6|2115.6|2122.1|2116.1|2122.1|2116.1|2121.6|2115.6|2
1652794350000|2022-05-17 13:32:30|2121.9|2115.9|2121.6|2115.6|2121.9|2115.9|2121.6|2115.6|2
1652794360000|2022-05-17 13:32:40|2121.4|2115.4|2120.6|2114.6|2121.4|2115.4|2120.6|2114.6|2
1652794380000|2022-05-17 13:33:00|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2120.4|2114.4|2
1652794390000|2022-05-17 13:33:10|2120.4|2114.4|2119.9|2113.9|2120.4|2114.4|2119.9|2113.9|3
1652794400000|2022-05-17 13:33:20|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1652794430000|2022-05-17 13:33:50|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.6|2113.6|4
1652794460000|2022-05-17 13:34:20|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|1
1652794470000|2022-05-17 13:34:30|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1652794480000|2022-05-17 13:34:40|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|1
1652794490000|2022-05-17 13:34:50|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.1|2113.1|4
1652794500000|2022-05-17 13:35:00|2120.1|2114.1|2120.4|2114.4|2120.4|2114.4|2120.1|2114.1|2
1652794520000|2022-05-17 13:35:20|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2119.9|2113.9|3
1652794530000|2022-05-17 13:35:30|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2120.4|2114.4|2
1652794540000|2022-05-17 13:35:40|2120.9|2114.9|2120.6|2114.6|2120.9|2114.9|2120.6|2114.6|2
1652794550000|2022-05-17 13:35:50|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1652794570000|2022-05-17 13:36:10|2119.9|2113.9|2120.1|2114.1|2120.1|2114.1|2119.9|2113.9|2
1652794580000|2022-05-17 13:36:20|2119.9|2113.9|2119.9|2113.9|2120.1|2114.1|2119.9|2113.9|3
1652794590000|2022-05-17 13:36:30|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1652794600000|2022-05-17 13:36:40|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1652794620000|2022-05-17 13:37:00|2120.6|2114.6|2119.4|2113.4|2120.6|2114.6|2119.1|2113.1|6
1652794630000|2022-05-17 13:37:10|2119.6|2113.6|2119.9|2113.9|2119.9|2113.9|2119.6|2113.6|2
1652794660000|2022-05-17 13:37:40|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1652794670000|2022-05-17 13:37:50|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|1
1652794680000|2022-05-17 13:38:00|2120.4|2114.4|2121.1|2115.1|2121.4|2115.4|2120.4|2114.4|5
1652794690000|2022-05-17 13:38:10|2120.9|2114.9|2121.1|2115.1|2121.1|2115.1|2120.6|2114.6|7
1652794710000|2022-05-17 13:38:30|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|1
1652794720000|2022-05-17 13:38:40|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|1
1652794740000|2022-05-17 13:39:00|2120.9|2114.9|2120.6|2114.6|2120.9|2114.9|2120.6|2114.6|4
1652794750000|2022-05-17 13:39:10|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.6|2114.6|5
1652794770000|2022-05-17 13:39:30|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|1
1652794800000|2022-05-17 13:40:00|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.6|2114.6|3
1652794810000|2022-05-17 13:40:10|2121.1|2115.1|2120.9|2114.9|2121.1|2115.1|2120.9|2114.9|2
1652794850000|2022-05-17 13:40:50|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|1
1652794870000|2022-05-17 13:41:10|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1652794890000|2022-05-17 13:41:30|2120.1|2114.1|2120.4|2114.4|2120.4|2114.4|2120.1|2114.1|2
1652794900000|2022-05-17 13:41:40|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1652794910000|2022-05-17 13:41:50|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|1
1652794940000|2022-05-17 13:42:20|2120.1|2114.1|2119.9|2113.9|2120.1|2114.1|2119.9|2113.9|2
1652794980000|2022-05-17 13:43:00|2120.4|2114.4|2121.1|2115.1|2121.1|2115.1|2120.4|2114.4|3
1652794990000|2022-05-17 13:43:10|2121.4|2115.4|2123.1|2117.1|2123.6|2117.6|2121.4|2115.4|9
1652795000000|2022-05-17 13:43:20|2122.9|2116.9|2122.4|2116.4|2122.9|2116.9|2122.4|2116.4|5
1652795010000|2022-05-17 13:43:30|2122.1|2116.1|2121.6|2115.6|2122.1|2116.1|2121.6|2115.6|3
1652795020000|2022-05-17 13:43:40|2121.4|2115.4|2121.1|2115.1|2121.4|2115.4|2121.1|2115.1|4
1652795030000|2022-05-17 13:43:50|2121.4|2115.4|2121.6|2115.6|2121.6|2115.6|2121.4|2115.4|2
1652795040000|2022-05-17 13:44:00|2121.4|2115.4|2121.1|2115.1|2121.4|2115.4|2121.1|2115.1|2
1652795050000|2022-05-17 13:44:10|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|1
1652795060000|2022-05-17 13:44:20|2121.1|2115.1|2121.6|2115.6|2121.9|2115.9|2121.1|2115.1|4
1652795070000|2022-05-17 13:44:30|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1652795080000|2022-05-17 13:44:40|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|1
1652795090000|2022-05-17 13:44:50|2121.9|2115.9|2124.3|2118.3|2124.3|2118.3|2121.4|2115.4|7
1652795100000|2022-05-17 13:45:00|2124.4|2118.4|2124.4|2118.4|2124.8|2118.8|2124.4|2118.4|4
1652795120000|2022-05-17 13:45:20|2125.5|2119.5|2124.1|2118.1|2125.5|2119.5|2124.1|2118.1|5
1652795150000|2022-05-17 13:45:50|2123.9|2117.9|2123|2117|2123.9|2117.9|2122.8|2116.8|6
1652795160000|2022-05-17 13:46:00|2123.3|2117.3|2123.3|2117.3|2123.3|2117.3|2123.1|2117.1|3
1652795170000|2022-05-17 13:46:10|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|1
1652795180000|2022-05-17 13:46:20|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.1|2117.1|3
1652795190000|2022-05-17 13:46:30|2123.1|2117.1|2122.9|2116.9|2123.1|2117.1|2122.9|2116.9|2
1652795240000|2022-05-17 13:47:20|2122.6|2116.6|2122.9|2116.9|2122.9|2116.9|2122.6|2116.6|2
1652795250000|2022-05-17 13:47:30|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|1
1652795260000|2022-05-17 13:47:40|2122.4|2116.4|2122.6|2116.6|2122.6|2116.6|2122.4|2116.4|4
1652795270000|2022-05-17 13:47:50|2122.4|2116.4|2121.9|2115.9|2122.4|2116.4|2121.9|2115.9|2
1652795280000|2022-05-17 13:48:00|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1652795340000|2022-05-17 13:49:00|2121.9|2115.9|2122.9|2116.9|2123.4|2117.4|2121.9|2115.9|7
1652795360000|2022-05-17 13:49:20|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|1
1652795370000|2022-05-17 13:49:30|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|1
1652795380000|2022-05-17 13:49:40|2122.1|2116.1|2122.1|2116.1|2122.4|2116.4|2122.1|2116.1|3
1652795390000|2022-05-17 13:49:50|2122.4|2116.4|2122.9|2116.9|2122.9|2116.9|2122.4|2116.4|3
1652795400000|2022-05-17 13:50:00|2123.1|2117.1|2121.9|2115.9|2123.1|2117.1|2121.9|2115.9|4
1652795410000|2022-05-17 13:50:10|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|1
1652795420000|2022-05-17 13:50:20|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|1
1652795460000|2022-05-17 13:51:00|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|1
1652795480000|2022-05-17 13:51:20|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|1
1652795590000|2022-05-17 13:53:10|2121.9|2115.9|2121.1|2115.1|2121.9|2115.9|2121.1|2115.1|3
1652795640000|2022-05-17 13:54:00|2120.9|2114.9|2121.1|2115.1|2121.1|2115.1|2120.9|2114.9|2
1652795690000|2022-05-17 13:54:50|2121.4|2115.4|2121.1|2115.1|2121.4|2115.4|2121.1|2115.1|2
1652795710000|2022-05-17 13:55:10|2121.6|2115.6|2121.6|2115.6|2121.9|2115.9|2121.6|2115.6|3
1652795720000|2022-05-17 13:55:20|2121.4|2115.4|2121.6|2115.6|2121.6|2115.6|2121.4|2115.4|2
1652795740000|2022-05-17 13:55:40|2121.9|2115.9|2122.1|2116.1|2122.1|2116.1|2121.9|2115.9|2
1652795760000|2022-05-17 13:56:00|2122.4|2116.4|2122.9|2116.9|2123.1|2117.1|2122.4|2116.4|3
1652795770000|2022-05-17 13:56:10|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1652795780000|2022-05-17 13:56:20|2122.9|2116.9|2121.4|2115.4|2122.9|2116.9|2121.4|2115.4|2
1652795850000|2022-05-17 13:57:30|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1652795900000|2022-05-17 13:58:20|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|1
1652795910000|2022-05-17 13:58:30|2120.6|2114.6|2120.9|2114.9|2121.4|2115.4|2120.6|2114.6|6
1652795940000|2022-05-17 13:59:00|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|1
1652795950000|2022-05-17 13:59:10|2120.9|2114.9|2120.6|2114.6|2120.9|2114.9|2120.6|2114.6|2
1652795960000|2022-05-17 13:59:20|2120.9|2114.9|2120.6|2114.6|2120.9|2114.9|2120.6|2114.6|2
1652796000000|2022-05-17 14:00:00|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.6|2114.6|3
1652796010000|2022-05-17 14:00:10|2121.6|2115.6|2121.9|2115.9|2122.1|2116.1|2121.6|2115.6|4
1652796020000|2022-05-17 14:00:20|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|1
1652796040000|2022-05-17 14:00:40|2121.9|2115.9|2121.6|2115.6|2121.9|2115.9|2121.6|2115.6|2
1652796050000|2022-05-17 14:00:50|2121.4|2115.4|2121.6|2115.6|2121.6|2115.6|2121.4|2115.4|2
1652796060000|2022-05-17 14:01:00|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|1
1652796080000|2022-05-17 14:01:20|2121.6|2115.6|2122.4|2116.4|2122.4|2116.4|2121.6|2115.6|2
1652796090000|2022-05-17 14:01:30|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|1
1652796110000|2022-05-17 14:01:50|2123.1|2117.1|2123.4|2117.4|2123.4|2117.4|2122.9|2116.9|4
1652796220000|2022-05-17 14:03:40|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|1
1652796310000|2022-05-17 14:05:10|2121.9|2115.9|2121.1|2115.1|2121.9|2115.9|2121.1|2115.1|2
1652796370000|2022-05-17 14:06:10|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|1
1652796390000|2022-05-17 14:06:30|2120.6|2114.6|2119.9|2113.9|2120.6|2114.6|2119.4|2113.4|4
1652796400000|2022-05-17 14:06:40|2120.1|2114.1|2120.9|2114.9|2121.1|2115.1|2120.1|2114.1|6
1652796410000|2022-05-17 14:06:50|2121.1|2115.1|2121.4|2115.4|2121.4|2115.4|2121.1|2115.1|2
1652796420000|2022-05-17 14:07:00|2121.6|2115.6|2121.4|2115.4|2122.1|2116.1|2121.4|2115.4|6
1652796440000|2022-05-17 14:07:20|2121.1|2115.1|2120.9|2114.9|2121.1|2115.1|2120.9|2114.9|2
1652796460000|2022-05-17 14:07:40|2120|2114|2119.8|2113.8|2120|2114|2119.8|2113.8|2
1652796470000|2022-05-17 14:07:50|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1652796480000|2022-05-17 14:08:00|2119.9|2113.9|2120.1|2114.1|2120.1|2114.1|2119.9|2113.9|2
1652796490000|2022-05-17 14:08:10|2119.9|2113.9|2119.4|2113.4|2119.9|2113.9|2119.4|2113.4|3
1652796520000|2022-05-17 14:08:40|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1652796530000|2022-05-17 14:08:50|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.6|2113.6|2
1652796540000|2022-05-17 14:09:00|2119.9|2113.9|2120.1|2114.1|2120.4|2114.4|2119.9|2113.9|5
1652796550000|2022-05-17 14:09:10|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|1
1652796560000|2022-05-17 14:09:20|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1652796580000|2022-05-17 14:09:40|2119.6|2113.6|2119.4|2113.4|2119.6|2113.6|2119.4|2113.4|2
1652796590000|2022-05-17 14:09:50|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1652796600000|2022-05-17 14:10:00|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1652796610000|2022-05-17 14:10:10|2118.1|2112.1|2118.9|2112.9|2118.9|2112.9|2118.1|2112.1|2
1652796660000|2022-05-17 14:11:00|2118.6|2112.6|2118.9|2112.9|2118.9|2112.9|2118.6|2112.6|2
1652796670000|2022-05-17 14:11:10|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|1
1652796680000|2022-05-17 14:11:20|2118.9|2112.9|2119.1|2113.1|2119.1|2113.1|2118.9|2112.9|2
1652796700000|2022-05-17 14:11:40|2118.9|2112.9|2117.9|2111.9|2118.9|2112.9|2117.9|2111.9|4
1652796710000|2022-05-17 14:11:50|2117.6|2111.6|2116.6|2110.6|2117.6|2111.6|2116.6|2110.6|7
1652796730000|2022-05-17 14:12:10|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1652796740000|2022-05-17 14:12:20|2116.1|2110.1|2115.1|2109.1|2116.1|2110.1|2115.1|2109.1|3
1652796750000|2022-05-17 14:12:30|2115.4|2109.4|2115.1|2109.1|2115.4|2109.4|2115.1|2109.1|2
1652796760000|2022-05-17 14:12:40|2114.9|2108.9|2114.1|2108.1|2114.9|2108.9|2114.1|2108.1|5
1652796770000|2022-05-17 14:12:50|2113.9|2107.9|2114.4|2108.4|2114.4|2108.4|2113.9|2107.9|3
1652796780000|2022-05-17 14:13:00|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|1
1652796790000|2022-05-17 14:13:10|2115.1|2109.1|2115.9|2109.9|2115.9|2109.9|2115.1|2109.1|3
1652796800000|2022-05-17 14:13:20|2115.6|2109.6|2116.1|2110.1|2116.1|2110.1|2115.6|2109.6|6
1652796810000|2022-05-17 14:13:30|2116.4|2110.4|2117.1|2111.1|2117.1|2111.1|2116.4|2110.4|2
1652796820000|2022-05-17 14:13:40|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|1
1652796870000|2022-05-17 14:14:30|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|1
1652796880000|2022-05-17 14:14:40|2117.6|2111.6|2117.9|2111.9|2117.9|2111.9|2116.6|2110.6|6
1652796890000|2022-05-17 14:14:50|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|2117.9|2111.9|3
1652796900000|2022-05-17 14:15:00|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|1
1652796910000|2022-05-17 14:15:10|2118.1|2112.1|2118.1|2112.1|2118.4|2112.4|2118.1|2112.1|3
1652796930000|2022-05-17 14:15:30|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|1
1652797010000|2022-05-17 14:16:50|2118.9|2112.9|2120.4|2114.4|2120.4|2114.4|2118.9|2112.9|2
1652797020000|2022-05-17 14:17:00|2119.6|2113.6|2119.6|2113.6|2119.9|2113.9|2119.6|2113.6|3
1652797030000|2022-05-17 14:17:10|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.6|2113.6|2
1652797040000|2022-05-17 14:17:20|2119.9|2113.9|2120.4|2114.4|2120.6|2114.6|2119.9|2113.9|5
1652797050000|2022-05-17 14:17:30|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1652797060000|2022-05-17 14:17:40|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1652797080000|2022-05-17 14:18:00|2120.1|2114.1|2120.4|2114.4|2120.4|2114.4|2120.1|2114.1|2
1652797100000|2022-05-17 14:18:20|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2119.4|2113.4|5
1652797150000|2022-05-17 14:19:10|2120.4|2114.4|2120.1|2114.1|2120.4|2114.4|2120.1|2114.1|4
1652797160000|2022-05-17 14:19:20|2120.4|2114.4|2120.4|2114.4|2120.6|2114.6|2120.4|2114.4|3
1652797180000|2022-05-17 14:19:40|2120.6|2114.6|2120.4|2114.4|2120.6|2114.6|2120.4|2114.4|4
1652797190000|2022-05-17 14:19:50|2120.6|2114.6|2120.9|2114.9|2121.1|2115.1|2120.4|2114.4|7
1652797200000|2022-05-17 14:20:00|2120.6|2114.6|2120.6|2114.6|2120.9|2114.9|2120.6|2114.6|3
1652797220000|2022-05-17 14:20:20|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1652797240000|2022-05-17 14:20:40|2119.9|2113.9|2120.1|2114.1|2120.1|2114.1|2119.4|2113.4|7
1652797250000|2022-05-17 14:20:50|2119.6|2113.6|2119.9|2113.9|2120.1|2114.1|2119.6|2113.6|8
1652797260000|2022-05-17 14:21:00|2119.6|2113.6|2119.9|2113.9|2119.9|2113.9|2119.6|2113.6|4
1652797270000|2022-05-17 14:21:10|2119.6|2113.6|2119.4|2113.4|2119.6|2113.6|2119.1|2113.1|4
1652797290000|2022-05-17 14:21:30|2119.1|2113.1|2118.6|2112.6|2119.1|2113.1|2118.6|2112.6|3
1652797300000|2022-05-17 14:21:40|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|1
1652797310000|2022-05-17 14:21:50|2118.1|2112.1|2118.6|2112.6|2118.9|2112.9|2118.1|2112.1|4
1652797320000|2022-05-17 14:22:00|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|1
1652797330000|2022-05-17 14:22:10|2118.1|2112.1|2117.4|2111.4|2118.1|2112.1|2117.4|2111.4|5
1652797340000|2022-05-17 14:22:20|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|1
1652797370000|2022-05-17 14:22:50|2117.1|2111.1|2117.1|2111.1|2117.6|2111.6|2117.1|2111.1|3
1652797380000|2022-05-17 14:23:00|2117.6|2111.6|2116.9|2110.9|2117.6|2111.6|2116.9|2110.9|3
1652797390000|2022-05-17 14:23:10|2116.6|2110.6|2116.1|2110.1|2116.6|2110.6|2116.1|2110.1|5
1652797420000|2022-05-17 14:23:40|2115.9|2109.9|2115.6|2109.6|2115.9|2109.9|2115.6|2109.6|8
1652797430000|2022-05-17 14:23:50|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1652797450000|2022-05-17 14:24:10|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1652797460000|2022-05-17 14:24:20|2115.9|2109.9|2115.6|2109.6|2115.9|2109.9|2115.6|2109.6|2
1652797480000|2022-05-17 14:24:40|2115.4|2109.4|2115.6|2109.6|2115.6|2109.6|2115.4|2109.4|2
1652797490000|2022-05-17 14:24:50|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1652797520000|2022-05-17 14:25:20|2115.6|2109.6|2115.1|2109.1|2115.6|2109.6|2115.1|2109.1|2
1652797550000|2022-05-17 14:25:50|2114.9|2108.9|2114.1|2108.1|2114.9|2108.9|2114.1|2108.1|5
1652797560000|2022-05-17 14:26:00|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.6|2107.6|3
1652797570000|2022-05-17 14:26:10|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1652797620000|2022-05-17 14:27:00|2113.4|2107.4|2111.9|2105.9|2113.4|2107.4|2111.9|2105.9|4
1652797640000|2022-05-17 14:27:20|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1652797650000|2022-05-17 14:27:30|2110.9|2104.9|2111.6|2105.6|2111.6|2105.6|2110.9|2104.9|2
1652797680000|2022-05-17 14:28:00|2111.4|2105.4|2110.9|2104.9|2111.4|2105.4|2110.9|2104.9|5
1652797690000|2022-05-17 14:28:10|2110.6|2104.6|2109.9|2103.9|2110.6|2104.6|2109.9|2103.9|5
1652797700000|2022-05-17 14:28:20|2110.4|2104.4|2111.1|2105.1|2111.1|2105.1|2110.4|2104.4|2
1652797710000|2022-05-17 14:28:30|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1652797770000|2022-05-17 14:29:30|2111.1|2105.1|2110.9|2104.9|2111.1|2105.1|2110.9|2104.9|2
1652797800000|2022-05-17 14:30:00|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|2110.4|2104.4|3
1652797810000|2022-05-17 14:30:10|2110.9|2104.9|2111.1|2105.1|2111.1|2105.1|2110.6|2104.6|4
1652797820000|2022-05-17 14:30:20|2110.9|2104.9|2110.6|2104.6|2110.9|2104.9|2110.6|2104.6|2
1652797880000|2022-05-17 14:31:20|2110.9|2104.9|2110.9|2104.9|2111.1|2105.1|2110.9|2104.9|3
1652797910000|2022-05-17 14:31:50|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|1
1652797920000|2022-05-17 14:32:00|2110.1|2104.1|2110.1|2104.1|2110.4|2104.4|2110.1|2104.1|3
1652797940000|2022-05-17 14:32:20|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|1
1652797980000|2022-05-17 14:33:00|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|1
1652798020000|2022-05-17 14:33:40|2109.9|2103.9|2109.4|2103.4|2109.9|2103.9|2109.4|2103.4|3
1652798050000|2022-05-17 14:34:10|2109.6|2103.6|2110.4|2104.4|2110.4|2104.4|2109.6|2103.6|2
1652798060000|2022-05-17 14:34:20|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|2110.4|2104.4|3
1652798070000|2022-05-17 14:34:30|2110.4|2104.4|2110.9|2104.9|2110.9|2104.9|2110.4|2104.4|4
1652798120000|2022-05-17 14:35:20|2110.6|2104.6|2109.9|2103.9|2110.6|2104.6|2109.9|2103.9|3
1652798140000|2022-05-17 14:35:40|2109.6|2103.6|2109.4|2103.4|2109.6|2103.6|2109.4|2103.4|2
1652798170000|2022-05-17 14:36:10|2109.6|2103.6|2110.1|2104.1|2110.1|2104.1|2109.6|2103.6|2
1652798180000|2022-05-17 14:36:20|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|1
1652798200000|2022-05-17 14:36:40|2109.6|2103.6|2109.6|2103.6|2109.9|2103.9|2109.6|2103.6|3
1652798220000|2022-05-17 14:37:00|2109.4|2103.4|2107.9|2101.9|2109.4|2103.4|2107.9|2101.9|7
1652798230000|2022-05-17 14:37:10|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|1
1652798240000|2022-05-17 14:37:20|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|1
1652798250000|2022-05-17 14:37:30|2108.1|2102.1|2107.6|2101.6|2108.1|2102.1|2107.6|2101.6|3
1652798290000|2022-05-17 14:38:10|2107.9|2101.9|2107.6|2101.6|2107.9|2101.9|2107.6|2101.6|2
1652798320000|2022-05-17 14:38:40|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2106.9|2100.9|5
1652798330000|2022-05-17 14:38:50|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|1
1652798340000|2022-05-17 14:39:00|2107.4|2101.4|2107.1|2101.1|2107.4|2101.4|2106.9|2100.9|4
1652798370000|2022-05-17 14:39:30|2107.4|2101.4|2106.9|2100.9|2107.4|2101.4|2106.9|2100.9|5
1652798380000|2022-05-17 14:39:40|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2106.9|2100.9|15
1652798390000|2022-05-17 14:39:50|2106.9|2100.9|2106.6|2100.6|2106.9|2100.9|2106.6|2100.6|2
1652798400000|2022-05-17 14:40:00|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1652798410000|2022-05-17 14:40:10|2106.6|2100.6|2106.1|2100.1|2106.6|2100.6|2105.9|2099.9|4
1652798420000|2022-05-17 14:40:20|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1652798430000|2022-05-17 14:40:30|2106.1|2100.1|2105.6|2099.6|2106.1|2100.1|2105.6|2099.6|2
1652798440000|2022-05-17 14:40:40|2106.4|2100.4|2105.9|2099.9|2106.4|2100.4|2105.9|2099.9|2
1652798450000|2022-05-17 14:40:50|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1652798460000|2022-05-17 14:41:00|2104.6|2098.6|2105.4|2099.4|2105.4|2099.4|2104.6|2098.6|8
1652798470000|2022-05-17 14:41:10|2105.1|2099.1|2104.9|2098.9|2105.1|2099.1|2104.9|2098.9|2
1652798480000|2022-05-17 14:41:20|2104.6|2098.6|2105.1|2099.1|2105.1|2099.1|2104.6|2098.6|3
1652798490000|2022-05-17 14:41:30|2104.9|2098.9|2104.9|2098.9|2105.1|2099.1|2104.9|2098.9|3
1652798500000|2022-05-17 14:41:40|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|2104.6|2098.6|5
1652798510000|2022-05-17 14:41:50|2105.4|2099.4|2105.1|2099.1|2105.4|2099.4|2105.1|2099.1|4
1652798520000|2022-05-17 14:42:00|2105.4|2099.4|2105.1|2099.1|2105.4|2099.4|2105.1|2099.1|6
1652798540000|2022-05-17 14:42:20|2105.4|2099.4|2105.1|2099.1|2105.4|2099.4|2104.9|2098.9|4
1652798550000|2022-05-17 14:42:30|2104.9|2098.9|2104.6|2098.6|2104.9|2098.9|2104.1|2098.1|5
1652798570000|2022-05-17 14:42:50|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|1
1652798600000|2022-05-17 14:43:20|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|1
1652798610000|2022-05-17 14:43:30|2104.4|2098.4|2102.4|2096.4|2104.4|2098.4|2102.4|2096.4|6
1652798620000|2022-05-17 14:43:40|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|1
1652798670000|2022-05-17 14:44:30|2102.4|2096.4|2102.1|2096.1|2102.4|2096.4|2101.1|2095.1|6
1652798680000|2022-05-17 14:44:40|2102.4|2096.4|2099.5|2093.5|2102.4|2096.4|2099.5|2093.5|5
1652798690000|2022-05-17 14:44:50|2100.1|2094.1|2099.6|2093.6|2100.1|2094.1|2099|2093|6
1652798730000|2022-05-17 14:45:30|2099.9|2093.9|2101.4|2095.4|2101.4|2095.4|2099.9|2093.9|4
1652798740000|2022-05-17 14:45:40|2101.6|2095.6|2101.1|2095.1|2101.6|2095.6|2101.1|2095.1|3
1652798750000|2022-05-17 14:45:50|2101.4|2095.4|2101.4|2095.4|2101.6|2095.6|2101.1|2095.1|5
1652798780000|2022-05-17 14:46:20|2101.6|2095.6|2102.4|2096.4|2102.4|2096.4|2101.6|2095.6|6
1652798790000|2022-05-17 14:46:30|2102.1|2096.1|2102.4|2096.4|2102.6|2096.6|2102.1|2096.1|6
1652798810000|2022-05-17 14:46:50|2102.1|2096.1|2101.6|2095.6|2102.1|2096.1|2101.6|2095.6|3
1652798820000|2022-05-17 14:47:00|2101.9|2095.9|2102.1|2096.1|2102.1|2096.1|2101.6|2095.6|6
1652798850000|2022-05-17 14:47:30|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1652798860000|2022-05-17 14:47:40|2102.1|2096.1|2101.9|2095.9|2102.1|2096.1|2101.9|2095.9|2
1652798870000|2022-05-17 14:47:50|2101.6|2095.6|2101.4|2095.4|2101.6|2095.6|2101.4|2095.4|2
1652798880000|2022-05-17 14:48:00|2100.9|2094.9|2100.4|2094.4|2100.9|2094.9|2099.6|2093.6|4
1652798890000|2022-05-17 14:48:10|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|1
1652798900000|2022-05-17 14:48:20|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.1|2094.1|3
1652798910000|2022-05-17 14:48:30|2100.1|2094.1|2099.4|2093.4|2100.1|2094.1|2099.4|2093.4|7
1652798920000|2022-05-17 14:48:40|2099.6|2093.6|2099.6|2093.6|2099.9|2093.9|2099.6|2093.6|3
1652798930000|2022-05-17 14:48:50|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1652798940000|2022-05-17 14:49:00|2099.4|2093.4|2099.1|2093.1|2099.4|2093.4|2099.1|2093.1|2
1652798950000|2022-05-17 14:49:10|2099.6|2093.6|2099.4|2093.4|2100.1|2094.1|2099.1|2093.1|5
1652798960000|2022-05-17 14:49:20|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1652798970000|2022-05-17 14:49:30|2099.4|2093.4|2099.1|2093.1|2099.4|2093.4|2099.1|2093.1|2
1652798980000|2022-05-17 14:49:40|2098.6|2092.6|2098.6|2092.6|2098.9|2092.9|2098.6|2092.6|3
1652798990000|2022-05-17 14:49:50|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|1
1652799010000|2022-05-17 14:50:10|2098.6|2092.6|2099.1|2093.1|2099.1|2093.1|2098.6|2092.6|3
1652799130000|2022-05-17 14:52:10|2098.9|2092.9|2098.4|2092.4|2098.9|2092.9|2098.4|2092.4|2
1652799140000|2022-05-17 14:52:20|2098.1|2092.1|2098.6|2092.6|2098.6|2092.6|2097.6|2091.6|4
1652799150000|2022-05-17 14:52:30|2099.1|2093.1|2098.9|2092.9|2099.1|2093.1|2098.9|2092.9|8
1652799180000|2022-05-17 14:53:00|2098.6|2092.6|2098.9|2092.9|2098.9|2092.9|2098.6|2092.6|2
1652799210000|2022-05-17 14:53:30|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|1
1652799240000|2022-05-17 14:54:00|2098.4|2092.4|2098.9|2092.9|2098.9|2092.9|2098.4|2092.4|2
1652799250000|2022-05-17 14:54:10|2098.6|2092.6|2099.1|2093.1|2099.4|2093.4|2098.6|2092.6|4
1652799270000|2022-05-17 14:54:30|2099.9|2093.9|2099.1|2093.1|2099.9|2093.9|2099.1|2093.1|5
1652799290000|2022-05-17 14:54:50|2098.9|2092.9|2099.9|2093.9|2100.9|2094.9|2098.9|2092.9|10
1652799300000|2022-05-17 14:55:00|2099.6|2093.6|2099.9|2093.9|2099.9|2093.9|2099.4|2093.4|7
1652799310000|2022-05-17 14:55:10|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1652799320000|2022-05-17 14:55:20|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1652799330000|2022-05-17 14:55:30|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|1
1652799340000|2022-05-17 14:55:40|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1652799380000|2022-05-17 14:56:20|2100.1|2094.1|2099.9|2093.9|2100.1|2094.1|2099.9|2093.9|2
1652799390000|2022-05-17 14:56:30|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1652799400000|2022-05-17 14:56:40|2099.9|2093.9|2099.6|2093.6|2099.9|2093.9|2099.6|2093.6|2
1652799420000|2022-05-17 14:57:00|2099.4|2093.4|2099.9|2093.9|2100.1|2094.1|2099.4|2093.4|5
1652799430000|2022-05-17 14:57:10|2100.1|2094.1|2099.9|2093.9|2100.1|2094.1|2099.9|2093.9|6
1652799440000|2022-05-17 14:57:20|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1652799450000|2022-05-17 14:57:30|2100.4|2094.4|2100.6|2094.6|2100.9|2094.9|2100.4|2094.4|3
1652799460000|2022-05-17 14:57:40|2100.9|2094.9|2100.9|2094.9|2101.1|2095.1|2100.4|2094.4|7
1652799470000|2022-05-17 14:57:50|2100.6|2094.6|2100.4|2094.4|2100.6|2094.6|2100.4|2094.4|2
1652799480000|2022-05-17 14:58:00|2100.1|2094.1|2098.9|2092.9|2100.1|2094.1|2098.9|2092.9|3
1652799490000|2022-05-17 14:58:10|2098.6|2092.6|2099.1|2093.1|2099.1|2093.1|2098.6|2092.6|3
1652799500000|2022-05-17 14:58:20|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|1
1652799550000|2022-05-17 14:59:10|2099.1|2093.1|2099.9|2093.9|2099.9|2093.9|2099.1|2093.1|2
1652799580000|2022-05-17 14:59:40|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.4|2093.4|19
1652799590000|2022-05-17 14:59:50|2099.4|2093.4|2099.4|2093.4|2099.6|2093.6|2099.4|2093.4|5
1652799620000|2022-05-17 15:00:20|2099.6|2093.6|2100.9|2094.9|2101.6|2095.6|2099.4|2093.4|11
1652799630000|2022-05-17 15:00:30|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|2100.9|2094.9|3
1652799640000|2022-05-17 15:00:40|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|1
1652799650000|2022-05-17 15:00:50|2101.1|2095.1|2101.4|2095.4|2101.6|2095.6|2101.1|2095.1|3
1652799750000|2022-05-17 15:02:30|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|1
1652799780000|2022-05-17 15:03:00|2100.9|2094.9|2100.9|2094.9|2101.1|2095.1|2100.9|2094.9|3
1652799830000|2022-05-17 15:03:50|2100.6|2094.6|2100.4|2094.4|2100.6|2094.6|2100.4|2094.4|4
1652799840000|2022-05-17 15:04:00|2100.1|2094.1|2100.4|2094.4|2100.4|2094.4|2100.1|2094.1|4
1652799860000|2022-05-17 15:04:20|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1652799870000|2022-05-17 15:04:30|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1652799880000|2022-05-17 15:04:40|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|1
1652799890000|2022-05-17 15:04:50|2099.9|2093.9|2100.4|2094.4|2100.6|2094.6|2099.9|2093.9|6
1652799920000|2022-05-17 15:05:20|2100.6|2094.6|2100.4|2094.4|2100.6|2094.6|2100.1|2094.1|7
1652799930000|2022-05-17 15:05:30|2100.6|2094.6|2100.4|2094.4|2100.6|2094.6|2100.4|2094.4|12
1652799950000|2022-05-17 15:05:50|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|1
1652799960000|2022-05-17 15:06:00|2100.9|2094.9|2100.9|2094.9|2101.9|2095.9|2100.9|2094.9|11
1652799970000|2022-05-17 15:06:10|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|2100.9|2094.9|7
1652799980000|2022-05-17 15:06:20|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|1
1652800020000|2022-05-17 15:07:00|2100.6|2094.6|2100.6|2094.6|2100.9|2094.9|2100.4|2094.4|17
1652800030000|2022-05-17 15:07:10|2100.4|2094.4|2100.6|2094.6|2100.6|2094.6|2100.4|2094.4|4
1652800040000|2022-05-17 15:07:20|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|1
1652800050000|2022-05-17 15:07:30|2100.1|2094.1|2100.1|2094.1|2100.4|2094.4|2100.1|2094.1|3
1652800060000|2022-05-17 15:07:40|2100.4|2094.4|2100.1|2094.1|2100.4|2094.4|2100.1|2094.1|4
1652800100000|2022-05-17 15:08:20|2099.9|2093.9|2099.6|2093.6|2099.9|2093.9|2099.4|2093.4|3
1652800170000|2022-05-17 15:09:30|2099.9|2093.9|2099.9|2093.9|2100.1|2094.1|2099.9|2093.9|3
1652800180000|2022-05-17 15:09:40|2100.1|2094.1|2099.9|2093.9|2100.4|2094.4|2099.9|2093.9|5
1652800200000|2022-05-17 15:10:00|2100.1|2094.1|2099.9|2093.9|2100.1|2094.1|2099.9|2093.9|2
1652800230000|2022-05-17 15:10:30|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|1
1652800270000|2022-05-17 15:11:10|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|1
1652800280000|2022-05-17 15:11:20|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|1
1652800290000|2022-05-17 15:11:30|2099.4|2093.4|2099.6|2093.6|2099.6|2093.6|2099.4|2093.4|2
1652800310000|2022-05-17 15:11:50|2099.4|2093.4|2100.4|2094.4|2100.9|2094.9|2099.4|2093.4|6
1652800320000|2022-05-17 15:12:00|2100.1|2094.1|2100.1|2094.1|2100.4|2094.4|2099.9|2093.9|11
1652800330000|2022-05-17 15:12:10|2100.4|2094.4|2100.1|2094.1|2100.4|2094.4|2100.1|2094.1|4
1652800350000|2022-05-17 15:12:30|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1652800360000|2022-05-17 15:12:40|2099.6|2093.6|2101.1|2095.1|2101.6|2095.6|2099.6|2093.6|5
1652800370000|2022-05-17 15:12:50|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|1
1652800380000|2022-05-17 15:13:00|2101.1|2095.1|2101.9|2095.9|2102.1|2096.1|2101.1|2095.1|4
1652800390000|2022-05-17 15:13:10|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1652800400000|2022-05-17 15:13:20|2101.1|2095.1|2101.1|2095.1|2101.6|2095.6|2101.1|2095.1|4
1652800420000|2022-05-17 15:13:40|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|1
1652800430000|2022-05-17 15:13:50|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|1
1652800440000|2022-05-17 15:14:00|2101.6|2095.6|2101.4|2095.4|2102.4|2096.4|2101.4|2095.4|9
1652800450000|2022-05-17 15:14:10|2101.6|2095.6|2103.6|2097.6|2103.6|2097.6|2101.1|2095.1|8
1652800460000|2022-05-17 15:14:20|2103.5|2097.5|2103|2097|2103.5|2097.5|2102.8|2096.8|4
1652800470000|2022-05-17 15:14:30|2104.3|2098.3|2104.6|2098.6|2104.6|2098.6|2104.3|2098.3|2
1652800480000|2022-05-17 15:14:40|2104.8|2098.8|2105.4|2099.4|2105.4|2099.4|2104.8|2098.8|2
1652800490000|2022-05-17 15:14:50|2105.5|2099.5|2105.4|2099.4|2105.8|2099.8|2105.4|2099.4|4
1652800500000|2022-05-17 15:15:00|2105.1|2099.1|2105.3|2099.3|2105.3|2099.3|2105.1|2099.1|2
1652800510000|2022-05-17 15:15:10|2105.4|2099.4|2107.5|2101.5|2107.5|2101.5|2105.4|2099.4|6
1652800520000|2022-05-17 15:15:20|2107.3|2101.3|2107|2101|2107.3|2101.3|2107|2101|3
1652800530000|2022-05-17 15:15:30|2106.8|2100.8|2106.4|2100.4|2106.8|2100.8|2106.4|2100.4|2
1652800540000|2022-05-17 15:15:40|2106.6|2100.6|2106.6|2100.6|2106.9|2100.9|2106.6|2100.6|3
1652800550000|2022-05-17 15:15:50|2106.4|2100.4|2105.6|2099.6|2106.4|2100.4|2105.4|2099.4|3
1652800560000|2022-05-17 15:16:00|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1652800570000|2022-05-17 15:16:10|2106.1|2100.1|2103.9|2097.9|2106.1|2100.1|2103.9|2097.9|6
1652800580000|2022-05-17 15:16:20|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|1
1652800590000|2022-05-17 15:16:30|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|1
1652800600000|2022-05-17 15:16:40|2104.4|2098.4|2103.9|2097.9|2104.4|2098.4|2103.9|2097.9|2
1652800610000|2022-05-17 15:16:50|2104.4|2098.4|2104.6|2098.6|2104.9|2098.9|2104.4|2098.4|3
1652800620000|2022-05-17 15:17:00|2105.1|2099.1|2105.1|2099.1|2105.4|2099.4|2104.9|2098.9|4
1652800630000|2022-05-17 15:17:10|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|1
1652800640000|2022-05-17 15:17:20|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|1
1652800660000|2022-05-17 15:17:40|2104.1|2098.1|2103.9|2097.9|2104.1|2098.1|2103.9|2097.9|6
1652800670000|2022-05-17 15:17:50|2103.6|2097.6|2103.1|2097.1|2103.6|2097.6|2103.1|2097.1|2
1652800680000|2022-05-17 15:18:00|2102.9|2096.9|2101.6|2095.6|2102.9|2096.9|2101.6|2095.6|5
1652800690000|2022-05-17 15:18:10|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1652800700000|2022-05-17 15:18:20|2102.4|2096.4|2102.1|2096.1|2102.4|2096.4|2102.1|2096.1|2
1652800710000|2022-05-17 15:18:30|2101.9|2095.9|2102.1|2096.1|2102.4|2096.4|2101.9|2095.9|4
1652800720000|2022-05-17 15:18:40|2101.9|2095.9|2102.1|2096.1|2102.1|2096.1|2101.9|2095.9|4
1652800740000|2022-05-17 15:19:00|2101.9|2095.9|2102.1|2096.1|2102.1|2096.1|2101.4|2095.4|5
1652800750000|2022-05-17 15:19:10|2101.9|2095.9|2102.6|2096.6|2102.6|2096.6|2101.9|2095.9|4
1652800760000|2022-05-17 15:19:20|2102.9|2096.9|2104.4|2098.4|2104.6|2098.6|2102.9|2096.9|7
1652800770000|2022-05-17 15:19:30|2104.9|2098.9|2104.9|2098.9|2105.4|2099.4|2104.9|2098.9|4
1652800780000|2022-05-17 15:19:40|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|1
1652800790000|2022-05-17 15:19:50|2103.6|2097.6|2103.1|2097.1|2103.6|2097.6|2103.1|2097.1|3
1652800800000|2022-05-17 15:20:00|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|1
1652800810000|2022-05-17 15:20:10|2104.4|2098.4|2103.6|2097.6|2105.4|2099.4|2103.6|2097.6|5
1652800830000|2022-05-17 15:20:30|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|1
1652800840000|2022-05-17 15:20:40|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|1
1652800860000|2022-05-17 15:21:00|2102.4|2096.4|2103.1|2097.1|2103.1|2097.1|2102.4|2096.4|4
1652800930000|2022-05-17 15:22:10|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|1
1652801020000|2022-05-17 15:23:40|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|2102.4|2096.4|3
1652801030000|2022-05-17 15:23:50|2102.4|2096.4|2102.4|2096.4|2102.6|2096.6|2102.4|2096.4|3
1652801040000|2022-05-17 15:24:00|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|2102.4|2096.4|3
1652801050000|2022-05-17 15:24:10|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1652801060000|2022-05-17 15:24:20|2102.1|2096.1|2101.9|2095.9|2102.1|2096.1|2101.9|2095.9|2
1652801090000|2022-05-17 15:24:50|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1652801100000|2022-05-17 15:25:00|2102.4|2096.4|2102.1|2096.1|2102.4|2096.4|2102.1|2096.1|2
1652801110000|2022-05-17 15:25:10|2102.4|2096.4|2102.6|2096.6|2102.6|2096.6|2102.4|2096.4|2
1652801120000|2022-05-17 15:25:20|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1652801140000|2022-05-17 15:25:40|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|1
1652801180000|2022-05-17 15:26:20|2102.4|2096.4|2102.1|2096.1|2102.4|2096.4|2101.9|2095.9|3
1652801210000|2022-05-17 15:26:50|2102.4|2096.4|2102.1|2096.1|2102.4|2096.4|2102.1|2096.1|2
1652801220000|2022-05-17 15:27:00|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1652801270000|2022-05-17 15:27:50|2102.1|2096.1|2101.1|2095.1|2102.1|2096.1|2101.1|2095.1|5
1652801280000|2022-05-17 15:28:00|2101.4|2095.4|2101.1|2095.1|2101.4|2095.4|2101.1|2095.1|2
1652801310000|2022-05-17 15:28:30|2100.6|2094.6|2100.4|2094.4|2100.6|2094.6|2100.4|2094.4|2
1652801320000|2022-05-17 15:28:40|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1652801390000|2022-05-17 15:29:50|2099.9|2093.9|2099.9|2093.9|2100.1|2094.1|2099.6|2093.6|4
1652801400000|2022-05-17 15:30:00|2100.1|2094.1|2099.9|2093.9|2100.1|2094.1|2099.9|2093.9|2
1652801420000|2022-05-17 15:30:20|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1652801590000|2022-05-17 15:33:10|2100.4|2094.4|2100.1|2094.1|2100.4|2094.4|2100.1|2094.1|2
1652801640000|2022-05-17 15:34:00|2099.9|2093.9|2099.6|2093.6|2099.9|2093.9|2099.6|2093.6|2
1652801650000|2022-05-17 15:34:10|2099.9|2093.9|2099.6|2093.6|2099.9|2093.9|2099.6|2093.6|2
1652801660000|2022-05-17 15:34:20|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.6|2093.6|3
1652801680000|2022-05-17 15:34:40|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|1
1652801700000|2022-05-17 15:35:00|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|1
1652801710000|2022-05-17 15:35:10|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|2100.9|2094.9|5
1652801720000|2022-05-17 15:35:20|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|1
1652801750000|2022-05-17 15:35:50|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|1
1652801760000|2022-05-17 15:36:00|2100.1|2094.1|2099.9|2093.9|2100.1|2094.1|2099.9|2093.9|2
1652801770000|2022-05-17 15:36:10|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|1
1652801780000|2022-05-17 15:36:20|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1652801810000|2022-05-17 15:36:50|2100.1|2094.1|2099.9|2093.9|2100.1|2094.1|2099.9|2093.9|2
1652801850000|2022-05-17 15:37:30|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|1
1652801890000|2022-05-17 15:38:10|2099.9|2093.9|2099.6|2093.6|2099.9|2093.9|2099.6|2093.6|2
1652802050000|2022-05-17 15:40:50|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1652802080000|2022-05-17 15:41:20|2100.6|2094.6|2100.9|2094.9|2100.9|2094.9|2100.6|2094.6|2
1652802090000|2022-05-17 15:41:30|2101.1|2095.1|2100.6|2094.6|2101.1|2095.1|2100.6|2094.6|3
1652802100000|2022-05-17 15:41:40|2100.4|2094.4|2100.6|2094.6|2100.6|2094.6|2100.4|2094.4|2
1652802110000|2022-05-17 15:41:50|2100.4|2094.4|2100.1|2094.1|2100.4|2094.4|2100.1|2094.1|2
1652802120000|2022-05-17 15:42:00|2100.4|2094.4|2100.1|2094.1|2100.4|2094.4|2100.1|2094.1|4
1652802130000|2022-05-17 15:42:10|2100.4|2094.4|2100.1|2094.1|2100.4|2094.4|2100.1|2094.1|4
1652802140000|2022-05-17 15:42:20|2100.4|2094.4|2100.1|2094.1|2100.4|2094.4|2100.1|2094.1|2
1652802170000|2022-05-17 15:42:50|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.1|2094.1|5
1652802180000|2022-05-17 15:43:00|2100.1|2094.1|2100.4|2094.4|2100.4|2094.4|2100.1|2094.1|4
1652802190000|2022-05-17 15:43:10|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1652802260000|2022-05-17 15:44:20|2100.4|2094.4|2100.6|2094.6|2100.9|2094.9|2100.4|2094.4|5
1652802270000|2022-05-17 15:44:30|2100.9|2094.9|2101.4|2095.4|2101.4|2095.4|2100.9|2094.9|2
1652802280000|2022-05-17 15:44:40|2101.6|2095.6|2102.4|2096.4|2102.4|2096.4|2101.6|2095.6|4
1652802330000|2022-05-17 15:45:30|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1652802340000|2022-05-17 15:45:40|2102.4|2096.4|2102.6|2096.6|2102.6|2096.6|2102.4|2096.4|2
1652802350000|2022-05-17 15:45:50|2102.9|2096.9|2103.6|2097.6|2103.9|2097.9|2102.9|2096.9|6
1652802360000|2022-05-17 15:46:00|2103.4|2097.4|2103.9|2097.9|2103.9|2097.9|2103.4|2097.4|2
1652802420000|2022-05-17 15:47:00|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|1
1652802440000|2022-05-17 15:47:20|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|1
1652802480000|2022-05-17 15:48:00|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|1
1652802550000|2022-05-17 15:49:10|2103.6|2097.6|2103.4|2097.4|2103.6|2097.6|2103.4|2097.4|2
1652802690000|2022-05-17 15:51:30|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|1
1652802700000|2022-05-17 15:51:40|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|1
1652802740000|2022-05-17 15:52:20|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|1
1652802770000|2022-05-17 15:52:50|2103.9|2097.9|2103.6|2097.6|2103.9|2097.9|2103.6|2097.6|2
1652802810000|2022-05-17 15:53:30|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|1
1652802820000|2022-05-17 15:53:40|2103.6|2097.6|2103.6|2097.6|2103.9|2097.9|2103.6|2097.6|3
1652802830000|2022-05-17 15:53:50|2103.9|2097.9|2104.1|2098.1|2104.4|2098.4|2103.9|2097.9|4
1652802850000|2022-05-17 15:54:10|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|1
1652802860000|2022-05-17 15:54:20|2104.1|2098.1|2103.6|2097.6|2104.1|2098.1|2103.6|2097.6|3
1652802870000|2022-05-17 15:54:30|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|2103.6|2097.6|3
1652802880000|2022-05-17 15:54:40|2103.6|2097.6|2103.6|2097.6|2103.9|2097.9|2103.6|2097.6|3
1652802900000|2022-05-17 15:55:00|2103.4|2097.4|2103.6|2097.6|2103.9|2097.9|2103.4|2097.4|4
1652802930000|2022-05-17 15:55:30|2103.4|2097.4|2103.1|2097.1|2103.4|2097.4|2102.9|2096.9|3
1652802950000|2022-05-17 15:55:50|2102.9|2096.9|2101.4|2095.4|2102.9|2096.9|2101.1|2095.1|4
1652802960000|2022-05-17 15:56:00|2101.1|2095.1|2101.4|2095.4|2101.4|2095.4|2101.1|2095.1|2
1652803000000|2022-05-17 15:56:40|2101.6|2095.6|2101.4|2095.4|2101.6|2095.6|2101.4|2095.4|2
1652803010000|2022-05-17 15:56:50|2101.1|2095.1|2101.4|2095.4|2101.4|2095.4|2101.1|2095.1|2
1652803050000|2022-05-17 15:57:30|2101.1|2095.1|2101.4|2095.4|2101.4|2095.4|2101.1|2095.1|4
1652803070000|2022-05-17 15:57:50|2101.6|2095.6|2101.4|2095.4|2101.6|2095.6|2101.4|2095.4|2
1652803090000|2022-05-17 15:58:10|2101.1|2095.1|2100.6|2094.6|2101.1|2095.1|2100.6|2094.6|2
1652803120000|2022-05-17 15:58:40|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|1
1652803170000|2022-05-17 15:59:30|2100.6|2094.6|2100.9|2094.9|2100.9|2094.9|2100.6|2094.6|2
1652803190000|2022-05-17 15:59:50|2100.6|2094.6|2100.6|2094.6|2100.9|2094.9|2100.6|2094.6|3
1652803200000|2022-05-17 16:00:00|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|2100.6|2094.6|3
1652803230000|2022-05-17 16:00:30|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|1
1652803940000|2022-05-17 16:12:20|2101.4|2095.4|2101.6|2095.6|2101.6|2095.6|2101.4|2095.4|6
1652803950000|2022-05-17 16:12:30|2101.4|2095.4|2101.6|2095.6|2101.6|2095.6|2101.4|2095.4|2
1652804000000|2022-05-17 16:13:20|2101.9|2095.9|2102.6|2096.6|2102.9|2096.9|2101.9|2095.9|4
1652804020000|2022-05-17 16:13:40|2102.4|2096.4|2102.1|2096.1|2102.4|2096.4|2102.1|2096.1|2
1652804030000|2022-05-17 16:13:50|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1652804100000|2022-05-17 16:15:00|2102.1|2096.1|2102.6|2096.6|2102.6|2096.6|2102.1|2096.1|3
1652804350000|2022-05-17 16:19:10|2103.1|2097.1|2103.4|2097.4|2103.4|2097.4|2103.1|2097.1|2
1652804420000|2022-05-17 16:20:20|2103.1|2097.1|2103.1|2097.1|2103.4|2097.4|2103.1|2097.1|5
1652804430000|2022-05-17 16:20:30|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|1
1652804450000|2022-05-17 16:20:50|2103.1|2097.1|2103.1|2097.1|2103.1|2097.1|2103.1|2097.1|1
1652804460000|2022-05-17 16:21:00|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|1
1652804530000|2022-05-17 16:22:10|2103.1|2097.1|2103.4|2097.4|2103.4|2097.4|2103.1|2097.1|2
1652804560000|2022-05-17 16:22:40|2103.1|2097.1|2103.1|2097.1|2103.1|2097.1|2103.1|2097.1|1
1652804570000|2022-05-17 16:22:50|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|1
1652804580000|2022-05-17 16:23:00|2103.1|2097.1|2103.4|2097.4|2103.4|2097.4|2103.1|2097.1|2
1652804610000|2022-05-17 16:23:30|2103.1|2097.1|2103.1|2097.1|2103.1|2097.1|2103.1|2097.1|1
1652804620000|2022-05-17 16:23:40|2103.4|2097.4|2103.1|2097.1|2103.4|2097.4|2103.1|2097.1|6
1652804630000|2022-05-17 16:23:50|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|2103.1|2097.1|3
1652804640000|2022-05-17 16:24:00|2103.1|2097.1|2103.4|2097.4|2103.4|2097.4|2103.1|2097.1|2
1652804650000|2022-05-17 16:24:10|2103.1|2097.1|2103.1|2097.1|2103.4|2097.4|2103.1|2097.1|3
1652804660000|2022-05-17 16:24:20|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|1
1652804670000|2022-05-17 16:24:30|2103.1|2097.1|2103.4|2097.4|2103.4|2097.4|2103.1|2097.1|6
1652804700000|2022-05-17 16:25:00|2103.1|2097.1|2103.1|2097.1|2103.4|2097.4|2103.1|2097.1|3
1652804730000|2022-05-17 16:25:30|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|2103.1|2097.1|3
1652804760000|2022-05-17 16:26:00|2103.1|2097.1|2103.4|2097.4|2103.4|2097.4|2103.1|2097.1|2
1652804780000|2022-05-17 16:26:20|2103.1|2097.1|2103.4|2097.4|2103.4|2097.4|2103.1|2097.1|2
1652804790000|2022-05-17 16:26:30|2103.1|2097.1|2103.4|2097.4|2103.4|2097.4|2103.1|2097.1|4
1652804810000|2022-05-17 16:26:50|2103.1|2097.1|2103.4|2097.4|2103.4|2097.4|2103.1|2097.1|2
1652804860000|2022-05-17 16:27:40|2103.1|2097.1|2103.4|2097.4|2103.4|2097.4|2103.1|2097.1|4
1652804870000|2022-05-17 16:27:50|2103.1|2097.1|2103.4|2097.4|2103.4|2097.4|2103.1|2097.1|2
1652804910000|2022-05-17 16:28:30|2103.1|2097.1|2103.4|2097.4|2103.4|2097.4|2103.1|2097.1|2
1652804920000|2022-05-17 16:28:40|2103.1|2097.1|2103.4|2097.4|2103.4|2097.4|2103.1|2097.1|4
1652804960000|2022-05-17 16:29:20|2103.1|2097.1|2103.1|2097.1|2103.4|2097.4|2103.1|2097.1|3
1652804970000|2022-05-17 16:29:30|2103.4|2097.4|2103.1|2097.1|2103.4|2097.4|2103.1|2097.1|2
1652804980000|2022-05-17 16:29:40|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|1
1652804990000|2022-05-17 16:29:50|2103.1|2097.1|2103.6|2097.6|2103.6|2097.6|2103.1|2097.1|3
1652805000000|2022-05-17 16:30:00|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|2103.1|2097.1|3
1652805010000|2022-05-17 16:30:10|2103.1|2097.1|2103.1|2097.1|2103.1|2097.1|2103.1|2097.1|1
1652805020000|2022-05-17 16:30:20|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|2103.1|2097.1|5
1652805030000|2022-05-17 16:30:30|2103.1|2097.1|2103.4|2097.4|2103.4|2097.4|2103.1|2097.1|2
1652805050000|2022-05-17 16:30:50|2103.1|2097.1|2103.4|2097.4|2103.4|2097.4|2103.1|2097.1|4
1652805060000|2022-05-17 16:31:00|2103.1|2097.1|2103.6|2097.6|2103.6|2097.6|2103.1|2097.1|5
1652805070000|2022-05-17 16:31:10|2103.4|2097.4|2103.6|2097.6|2103.6|2097.6|2103.4|2097.4|4
1652805140000|2022-05-17 16:32:20|2103.4|2097.4|2103.6|2097.6|2103.6|2097.6|2103.4|2097.4|6
1652805150000|2022-05-17 16:32:30|2103.4|2097.4|2103.6|2097.6|2103.6|2097.6|2103.1|2097.1|5
1652805160000|2022-05-17 16:32:40|2103.4|2097.4|2103.6|2097.6|2103.6|2097.6|2103.4|2097.4|2
1652805200000|2022-05-17 16:33:20|2103.4|2097.4|2103.4|2097.4|2103.6|2097.6|2103.1|2097.1|5
1652805210000|2022-05-17 16:33:30|2103.1|2097.1|2103.4|2097.4|2103.4|2097.4|2103.1|2097.1|4
1652805220000|2022-05-17 16:33:40|2103.1|2097.1|2103.4|2097.4|2103.4|2097.4|2103.1|2097.1|4
1652805230000|2022-05-17 16:33:50|2103.6|2097.6|2103.4|2097.4|2103.6|2097.6|2103.4|2097.4|2
1652805240000|2022-05-17 16:34:00|2103.1|2097.1|2103.6|2097.6|2103.6|2097.6|2103.1|2097.1|3
1652805270000|2022-05-17 16:34:30|2103.4|2097.4|2103.1|2097.1|2103.4|2097.4|2103.1|2097.1|2
1652805390000|2022-05-17 16:36:30|2103.4|2097.4|2103.6|2097.6|2103.6|2097.6|2103.4|2097.4|2
1652805400000|2022-05-17 16:36:40|2103.4|2097.4|2103.4|2097.4|2103.6|2097.6|2103.4|2097.4|5
1652805430000|2022-05-17 16:37:10|2103.6|2097.6|2104.1|2098.1|2104.1|2098.1|2103.6|2097.6|2
1652805490000|2022-05-17 16:38:10|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|1
1652805730000|2022-05-17 16:42:10|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|2103.6|2097.6|3
1652805740000|2022-05-17 16:42:20|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|2103.6|2097.6|3
1652805770000|2022-05-17 16:42:50|2103.6|2097.6|2104.1|2098.1|2104.1|2098.1|2103.6|2097.6|2
1652805800000|2022-05-17 16:43:20|2104.4|2098.4|2103.9|2097.9|2104.4|2098.4|2103.9|2097.9|2
1652805860000|2022-05-17 16:44:20|2103.6|2097.6|2104.1|2098.1|2104.1|2098.1|2103.6|2097.6|5
1652805880000|2022-05-17 16:44:40|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|1
1652805900000|2022-05-17 16:45:00|2103.6|2097.6|2100.9|2094.9|2103.6|2097.6|2100.9|2094.9|3
1652805910000|2022-05-17 16:45:10|2100.6|2094.6|2100.9|2094.9|2100.9|2094.9|2100.6|2094.6|2
1652805930000|2022-05-17 16:45:30|2100.6|2094.6|2100.9|2094.9|2100.9|2094.9|2100.6|2094.6|2
1652806030000|2022-05-17 16:47:10|2100.6|2094.6|2100.9|2094.9|2100.9|2094.9|2100.6|2094.6|2
1652806060000|2022-05-17 16:47:40|2100.6|2094.6|2100.9|2094.9|2100.9|2094.9|2100.6|2094.6|2
1652806070000|2022-05-17 16:47:50|2100.6|2094.6|2100.9|2094.9|2100.9|2094.9|2100.6|2094.6|2
1652806090000|2022-05-17 16:48:10|2100.6|2094.6|2100.9|2094.9|2100.9|2094.9|2100.6|2094.6|2
1652806100000|2022-05-17 16:48:20|2100.6|2094.6|2100.9|2094.9|2100.9|2094.9|2100.6|2094.6|2
1652806110000|2022-05-17 16:48:30|2100.6|2094.6|2100.9|2094.9|2100.9|2094.9|2100.6|2094.6|6
1652806130000|2022-05-17 16:48:50|2100.6|2094.6|2100.9|2094.9|2100.9|2094.9|2100.6|2094.6|2
1652806170000|2022-05-17 16:49:30|2100.6|2094.6|2100.9|2094.9|2100.9|2094.9|2100.6|2094.6|2
1652806180000|2022-05-17 16:49:40|2100.6|2094.6|2100.9|2094.9|2100.9|2094.9|2100.6|2094.6|2
1652806190000|2022-05-17 16:49:50|2100.6|2094.6|2100.1|2094.1|2100.6|2094.6|2100.1|2094.1|2
1652806230000|2022-05-17 16:50:30|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|1
1652806250000|2022-05-17 16:50:50|2100.1|2094.1|2100.4|2094.4|2100.4|2094.4|2100.1|2094.1|6
1652806270000|2022-05-17 16:51:10|2100.1|2094.1|2100.4|2094.4|2100.4|2094.4|2100.1|2094.1|2
1652806310000|2022-05-17 16:51:50|2100.1|2094.1|2100.4|2094.4|2100.4|2094.4|2100.1|2094.1|2
1652806320000|2022-05-17 16:52:00|2100.1|2094.1|2100.4|2094.4|2100.4|2094.4|2100.1|2094.1|2
1652806330000|2022-05-17 16:52:10|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1652806350000|2022-05-17 16:52:30|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.1|2094.1|3
1652806370000|2022-05-17 16:52:50|2100.1|2094.1|2100.4|2094.4|2100.4|2094.4|2100.1|2094.1|2
1652806380000|2022-05-17 16:53:00|2100.1|2094.1|2100.4|2094.4|2100.4|2094.4|2100.1|2094.1|2
1652806410000|2022-05-17 16:53:30|2100.1|2094.1|2100.4|2094.4|2100.4|2094.4|2100.1|2094.1|2
1652806420000|2022-05-17 16:53:40|2100.1|2094.1|2100.4|2094.4|2100.4|2094.4|2100.1|2094.1|4
1652806430000|2022-05-17 16:53:50|2100.1|2094.1|2100.4|2094.4|2100.4|2094.4|2100.1|2094.1|2
1652806470000|2022-05-17 16:54:30|2100.1|2094.1|2100.4|2094.4|2100.4|2094.4|2100.1|2094.1|2
1652806500000|2022-05-17 16:55:00|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|1
1652806530000|2022-05-17 16:55:30|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|1
1652806580000|2022-05-17 16:56:20|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|1
1652806600000|2022-05-17 16:56:40|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|1
1652806650000|2022-05-17 16:57:30|2100.5|2094.5|2100.8|2094.8|2100.8|2094.8|2100.5|2094.5|2
1652806680000|2022-05-17 16:58:00|2100.6|2094.6|2099.5|2093.5|2100.6|2094.6|2099.5|2093.5|2
1652806690000|2022-05-17 16:58:10|2100.1|2094.1|2099|2093|2100.1|2094.1|2099|2093|2
1652806740000|2022-05-17 16:59:00|2098.9|2092.9|2098.4|2092.4|2098.9|2092.9|2098.4|2092.4|4
1652806750000|2022-05-17 16:59:10|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|1
1652806760000|2022-05-17 16:59:20|2098.1|2092.1|2097.5|2091.5|2098.1|2092.1|2097.5|2091.5|5
1652832120000|2022-05-18 00:02:00|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1652832250000|2022-05-18 00:04:10|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|1
1652832410000|2022-05-18 00:06:50|2102|2096|2103.3|2097.3|2103.3|2097.3|2102|2096|2
1652832430000|2022-05-18 00:07:10|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|1
1652832470000|2022-05-18 00:07:50|2104|2098|2103.5|2097.5|2104|2098|2103.5|2097.5|2
1652832590000|2022-05-18 00:09:50|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|1
1652832700000|2022-05-18 00:11:40|2103.5|2097.5|2103.3|2097.3|2103.5|2097.5|2103.3|2097.3|2
1652832730000|2022-05-18 00:12:10|2103|2097|2103|2097|2103|2097|2103|2097|1
1652832890000|2022-05-18 00:14:50|2103.8|2097.8|2105.5|2099.5|2105.5|2099.5|2103.8|2097.8|2
1652832900000|2022-05-18 00:15:00|2105.8|2099.8|2105.6|2099.6|2105.9|2099.9|2104.6|2098.6|20
1652832950000|2022-05-18 00:15:50|2105|2099|2105|2099|2105|2099|2105|2099|1
1652832980000|2022-05-18 00:16:20|2104.9|2098.9|2104.6|2098.6|2104.9|2098.9|2104.6|2098.6|2
1652833020000|2022-05-18 00:17:00|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|1
1652833040000|2022-05-18 00:17:20|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|1
1652833060000|2022-05-18 00:17:40|2104.5|2098.5|2102.6|2096.6|2104.5|2098.5|2102.6|2096.6|2
1652833100000|2022-05-18 00:18:20|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|1
1652833110000|2022-05-18 00:18:30|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|1
1652833120000|2022-05-18 00:18:40|2103|2097|2103|2097|2103|2097|2103|2097|1
1652833330000|2022-05-18 00:22:10|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|1
1652833390000|2022-05-18 00:23:10|2103|2097|2102.8|2096.8|2103.3|2097.3|2102.8|2096.8|3
1652833690000|2022-05-18 00:28:10|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|1
1652833800000|2022-05-18 00:30:00|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|1
1652833830000|2022-05-18 00:30:30|2102|2096|2102|2096|2102|2096|2102|2096|1
1652833970000|2022-05-18 00:32:50|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|1
1652834100000|2022-05-18 00:35:00|2102|2096|2102|2096|2102.3|2096.3|2102|2096|3
1652834270000|2022-05-18 00:37:50|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|1
1652834330000|2022-05-18 00:38:50|2102.5|2096.5|2102.3|2096.3|2102.5|2096.5|2102.3|2096.3|2
1652834360000|2022-05-18 00:39:20|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|1
1652834380000|2022-05-18 00:39:40|2102.3|2096.3|2102.5|2096.5|2102.5|2096.5|2102.3|2096.3|2
1652834390000|2022-05-18 00:39:50|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|1
1652834530000|2022-05-18 00:42:10|2102|2096|2102.3|2096.3|2102.5|2096.5|2102|2096|3
1652834540000|2022-05-18 00:42:20|2102.5|2096.5|2102.3|2096.3|2102.5|2096.5|2102.3|2096.3|2
1652834780000|2022-05-18 00:46:20|2102|2096|2101.5|2095.5|2102|2096|2101.5|2095.5|3
1652834820000|2022-05-18 00:47:00|2101.8|2095.8|2101.8|2095.8|2102|2096|2101.8|2095.8|3
1652834830000|2022-05-18 00:47:10|2102|2096|2101.8|2095.8|2102|2096|2101.8|2095.8|2
1652834960000|2022-05-18 00:49:20|2102.5|2096.5|2105.6|2099.6|2106.1|2100.1|2102.5|2096.5|4
1652835000000|2022-05-18 00:50:00|2105.4|2099.4|2104.6|2098.6|2105.4|2099.4|2104.6|2098.6|4
1652835010000|2022-05-18 00:50:10|2104.3|2098.3|2104.1|2098.1|2104.3|2098.3|2104.1|2098.1|2
1652835020000|2022-05-18 00:50:20|2103.6|2097.6|2100.4|2094.4|2103.6|2097.6|2100.4|2094.4|7
1652835030000|2022-05-18 00:50:30|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|1
1652835060000|2022-05-18 00:51:00|2101|2095|2101.1|2095.1|2101.1|2095.1|2101|2095|2
1652835130000|2022-05-18 00:52:10|2101|2095|2101|2095|2101|2095|2101|2095|1
1652835160000|2022-05-18 00:52:40|2100.5|2094.5|2103.4|2097.4|2103.4|2097.4|2100.5|2094.5|3
1652835170000|2022-05-18 00:52:50|2103.1|2097.1|2103.1|2097.1|2103.1|2097.1|2103.1|2097.1|1
1652835220000|2022-05-18 00:53:40|2103|2097|2101.8|2095.8|2103|2097|2101.8|2095.8|2
1652835480000|2022-05-18 00:58:00|2102.8|2096.8|2103.8|2097.8|2104.5|2098.5|2102.8|2096.8|4
1652835560000|2022-05-18 00:59:20|2103.3|2097.3|2102.5|2096.5|2103.3|2097.3|2102.5|2096.5|2
1652835600000|2022-05-18 01:00:00|2102.8|2096.8|2103.8|2097.8|2104|2098|2102.8|2096.8|4
1652835610000|2022-05-18 01:00:10|2104|2098|2104.3|2098.3|2104.5|2098.5|2104|2098|3
1652835710000|2022-05-18 01:01:50|2104|2098|2104|2098|2104|2098|2104|2098|1
1652835720000|2022-05-18 01:02:00|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|1
1652835750000|2022-05-18 01:02:30|2104.5|2098.5|2105.8|2099.8|2105.8|2099.8|2104.5|2098.5|9
1652835760000|2022-05-18 01:02:40|2105.5|2099.5|2105.8|2099.8|2105.8|2099.8|2105.5|2099.5|4
1652835770000|2022-05-18 01:02:50|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1652835990000|2022-05-18 01:06:30|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1652836030000|2022-05-18 01:07:10|2105|2099|2104.8|2098.8|2105|2099|2104.8|2098.8|2
1652836280000|2022-05-18 01:11:20|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|1
1652836310000|2022-05-18 01:11:50|2104.3|2098.3|2105.3|2099.3|2105.5|2099.5|2104.3|2098.3|4
1652836500000|2022-05-18 01:15:00|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1652836520000|2022-05-18 01:15:20|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1652836540000|2022-05-18 01:15:40|2105|2099|2104.3|2098.3|2105|2099|2104|2098|6
1652836550000|2022-05-18 01:15:50|2104|2098|2104|2098|2104|2098|2104|2098|1
1652836560000|2022-05-18 01:16:00|2103.8|2097.8|2104|2098|2104|2098|2103.8|2097.8|6
1652836700000|2022-05-18 01:18:20|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1652836770000|2022-05-18 01:19:30|2104|2098|2104|2098|2104|2098|2104|2098|1
1652836830000|2022-05-18 01:20:30|2103.8|2097.8|2104|2098|2104|2098|2103.8|2097.8|2
1652836870000|2022-05-18 01:21:10|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1652836920000|2022-05-18 01:22:00|2104|2098|2104|2098|2104|2098|2104|2098|1
1652836940000|2022-05-18 01:22:20|2103.8|2097.8|2104|2098|2104|2098|2103.8|2097.8|2
1652836980000|2022-05-18 01:23:00|2103.8|2097.8|2104|2098|2104|2098|2103.8|2097.8|2
1652836990000|2022-05-18 01:23:10|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1652837080000|2022-05-18 01:24:40|2103.5|2097.5|2102.8|2096.8|2103.5|2097.5|2102.8|2096.8|3
1652837090000|2022-05-18 01:24:50|2103|2097|2102.8|2096.8|2103|2097|2102.8|2096.8|2
1652837180000|2022-05-18 01:26:20|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|1
1652837190000|2022-05-18 01:26:30|2103|2097|2103|2097|2103|2097|2102.8|2096.8|3
1652837200000|2022-05-18 01:26:40|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|1
1652837210000|2022-05-18 01:26:50|2103|2097|2103|2097|2103|2097|2103|2097|1
1652837220000|2022-05-18 01:27:00|2102.8|2096.8|2103|2097|2103|2097|2102.8|2096.8|2
1652837250000|2022-05-18 01:27:30|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|1
1652837340000|2022-05-18 01:29:00|2103|2097|2103|2097|2103|2097|2102.8|2096.8|3
1652837400000|2022-05-18 01:30:00|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|2102.5|2096.5|5
1652837410000|2022-05-18 01:30:10|2102.5|2096.5|2102.8|2096.8|2102.8|2096.8|2102.5|2096.5|2
1652837420000|2022-05-18 01:30:20|2102.5|2096.5|2102.8|2096.8|2102.8|2096.8|2102.5|2096.5|4
1652837430000|2022-05-18 01:30:30|2102.5|2096.5|2102.5|2096.5|2102.8|2096.8|2102.5|2096.5|7
1652837460000|2022-05-18 01:31:00|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|1
1652837600000|2022-05-18 01:33:20|2102|2096|2102.3|2096.3|2102.3|2096.3|2102|2096|2
1652837800000|2022-05-18 01:36:40|2102.5|2096.5|2102.3|2096.3|2102.5|2096.5|2102.3|2096.3|2
1652837930000|2022-05-18 01:38:50|2101.5|2095.5|2101|2095|2101.5|2095.5|2101|2095|2
1652837940000|2022-05-18 01:39:00|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|1
1652838060000|2022-05-18 01:41:00|2100.5|2094.5|2100.8|2094.8|2100.8|2094.8|2100.5|2094.5|2
1652838170000|2022-05-18 01:42:50|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|1
1652838210000|2022-05-18 01:43:30|2100.3|2094.3|2100|2094|2100.3|2094.3|2100|2094|2
1652838260000|2022-05-18 01:44:20|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1652838270000|2022-05-18 01:44:30|2100|2094|2100.3|2094.3|2100.3|2094.3|2100|2094|2
1652838300000|2022-05-18 01:45:00|2100|2094|2100|2094|2100|2094|2100|2094|1
1652838410000|2022-05-18 01:46:50|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1652838560000|2022-05-18 01:49:20|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1652838570000|2022-05-18 01:49:30|2099.3|2093.3|2099|2093|2099.3|2093.3|2099|2093|2
1652838730000|2022-05-18 01:52:10|2098.8|2092.8|2099|2093|2099|2093|2098.8|2092.8|2
1652838790000|2022-05-18 01:53:10|2098.8|2092.8|2096|2090|2098.8|2092.8|2096|2090|4
1652838810000|2022-05-18 01:53:30|2095.5|2089.5|2095|2089|2095.5|2089.5|2095|2089|2
1652838820000|2022-05-18 01:53:40|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1652838850000|2022-05-18 01:54:10|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|1
1652838860000|2022-05-18 01:54:20|2094.8|2088.8|2093.8|2087.8|2094.8|2088.8|2093.8|2087.8|3
1652838880000|2022-05-18 01:54:40|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|1
1652838900000|2022-05-18 01:55:00|2093|2087|2093.5|2087.5|2093.5|2087.5|2093|2087|2
1652838910000|2022-05-18 01:55:10|2093.8|2087.8|2093.5|2087.5|2093.8|2087.8|2093.5|2087.5|2
1652838920000|2022-05-18 01:55:20|2093.8|2087.8|2093.5|2087.5|2093.8|2087.8|2093.5|2087.5|2
1652839010000|2022-05-18 01:56:50|2093.8|2087.8|2094|2088|2094|2088|2093.8|2087.8|2
1652839160000|2022-05-18 01:59:20|2094.3|2088.3|2094.8|2088.8|2094.8|2088.8|2094.3|2088.3|2
1652839210000|2022-05-18 02:00:10|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|1
1652839220000|2022-05-18 02:00:20|2095|2089|2096|2090|2096|2090|2095|2089|2
1652839230000|2022-05-18 02:00:30|2095.8|2089.8|2095.5|2089.5|2095.8|2089.8|2095.3|2089.3|4
1652839250000|2022-05-18 02:00:50|2095.3|2089.3|2095.3|2089.3|2095.5|2089.5|2095.3|2089.3|3
1652839260000|2022-05-18 02:01:00|2095.5|2089.5|2095|2089|2095.5|2089.5|2095|2089|3
1652839320000|2022-05-18 02:02:00|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|1
1652839370000|2022-05-18 02:02:50|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1652839380000|2022-05-18 02:03:00|2095|2089|2095|2089|2095|2089|2095|2089|1
1652839410000|2022-05-18 02:03:30|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1652839520000|2022-05-18 02:05:20|2095|2089|2095|2089|2095|2089|2095|2089|1
1652839550000|2022-05-18 02:05:50|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1652839590000|2022-05-18 02:06:30|2095|2089|2095|2089|2095|2089|2095|2089|1
1652839640000|2022-05-18 02:07:20|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1652839730000|2022-05-18 02:08:50|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|1
1652839740000|2022-05-18 02:09:00|2094.8|2088.8|2094.5|2088.5|2094.8|2088.8|2094.5|2088.5|2
1652839770000|2022-05-18 02:09:30|2094.3|2088.3|2094.5|2088.5|2094.5|2088.5|2094.3|2088.3|2
1652839790000|2022-05-18 02:09:50|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1652840100000|2022-05-18 02:15:00|2094.3|2088.3|2094.5|2088.5|2094.5|2088.5|2094.3|2088.3|2
1652840190000|2022-05-18 02:16:30|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1652840220000|2022-05-18 02:17:00|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|1
1652840270000|2022-05-18 02:17:50|2094.8|2088.8|2094.5|2088.5|2094.8|2088.8|2094.5|2088.5|2
1652840290000|2022-05-18 02:18:10|2094.3|2088.3|2094.5|2088.5|2094.5|2088.5|2094.3|2088.3|2
1652840340000|2022-05-18 02:19:00|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1652840520000|2022-05-18 02:22:00|2094.5|2088.5|2094.8|2088.8|2094.8|2088.8|2094.5|2088.5|2
1652840960000|2022-05-18 02:29:20|2095|2089|2095|2089|2095|2089|2095|2089|1
1652841130000|2022-05-18 02:32:10|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1652841180000|2022-05-18 02:33:00|2095|2089|2095|2089|2095|2089|2095|2089|1
1652841240000|2022-05-18 02:34:00|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1652841290000|2022-05-18 02:34:50|2095|2089|2095|2089|2095|2089|2095|2089|1
1652841350000|2022-05-18 02:35:50|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1652841460000|2022-05-18 02:37:40|2095|2089|2095|2089|2095|2089|2095|2089|1
1652841510000|2022-05-18 02:38:30|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1652841570000|2022-05-18 02:39:30|2095|2089|2095|2089|2095|2089|2095|2089|1
1652841620000|2022-05-18 02:40:20|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|1
1652841800000|2022-05-18 02:43:20|2095|2089|2094.3|2088.3|2095|2089|2094|2088|8
1652841820000|2022-05-18 02:43:40|2094|2088|2094|2088|2094.3|2088.3|2093.5|2087.5|10
1652841830000|2022-05-18 02:43:50|2094.3|2088.3|2093.8|2087.8|2094.3|2088.3|2093.8|2087.8|2
1652841840000|2022-05-18 02:44:00|2093.5|2087.5|2093.8|2087.8|2093.8|2087.8|2093.3|2087.3|4
1652842500000|2022-05-18 02:55:00|2093.5|2087.5|2093.3|2087.3|2093.5|2087.5|2093|2087|3
1652842550000|2022-05-18 02:55:50|2093|2087|2092.8|2086.8|2093|2087|2092.8|2086.8|2
1652842670000|2022-05-18 02:57:50|2093|2087|2093|2087|2093|2087|2093|2087|1
1652842680000|2022-05-18 02:58:00|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1652842890000|2022-05-18 03:01:30|2093|2087|2093|2087|2093|2087|2093|2087|1
1652842900000|2022-05-18 03:01:40|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1652843070000|2022-05-18 03:04:30|2093|2087|2093|2087|2093|2087|2093|2087|1
1652843100000|2022-05-18 03:05:00|2092.8|2086.8|2092.5|2086.5|2092.8|2086.8|2092.5|2086.5|2
1652843130000|2022-05-18 03:05:30|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1652843430000|2022-05-18 03:10:30|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|1
1652843440000|2022-05-18 03:10:40|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1652843660000|2022-05-18 03:14:20|2092.5|2086.5|2092.3|2086.3|2092.5|2086.5|2092.3|2086.3|2
1652843700000|2022-05-18 03:15:00|2092|2086|2092|2086|2092|2086|2092|2086|1
1652843750000|2022-05-18 03:15:50|2092.3|2086.3|2092.3|2086.3|2092.3|2086.3|2092.3|2086.3|1
1652843760000|2022-05-18 03:16:00|2092|2086|2092.3|2086.3|2092.3|2086.3|2092|2086|2
1652843800000|2022-05-18 03:16:40|2092|2086|2092.3|2086.3|2092.3|2086.3|2092|2086|2
1652844000000|2022-05-18 03:20:00|2092|2086|2090.8|2084.8|2092|2086|2090.8|2084.8|4
1652844100000|2022-05-18 03:21:40|2090.5|2084.5|2090.3|2084.3|2090.5|2084.5|2090.3|2084.3|2
1652844110000|2022-05-18 03:21:50|2090|2084|2090|2084|2090|2084|2090|2084|1
1652844150000|2022-05-18 03:22:30|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|1
1652844260000|2022-05-18 03:24:20|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|1
1652844320000|2022-05-18 03:25:20|2090|2084|2090|2084|2090|2084|2090|2084|1
1652844380000|2022-05-18 03:26:20|2090.5|2084.5|2090.8|2084.8|2090.8|2084.8|2090.5|2084.5|2
1652844440000|2022-05-18 03:27:20|2091.8|2085.8|2091.5|2085.5|2091.8|2085.8|2091.5|2085.5|2
1652844540000|2022-05-18 03:29:00|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|1
1652844550000|2022-05-18 03:29:10|2091|2085|2091.8|2085.8|2091.8|2085.8|2091|2085|3
1652844610000|2022-05-18 03:30:10|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|1
1652844670000|2022-05-18 03:31:10|2091.8|2085.8|2091.5|2085.5|2091.8|2085.8|2091.5|2085.5|2
1652844750000|2022-05-18 03:32:30|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|1
1652844800000|2022-05-18 03:33:20|2091.5|2085.5|2091.5|2085.5|2091.8|2085.8|2091.5|2085.5|3
1652844950000|2022-05-18 03:35:50|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|1
1652845200000|2022-05-18 03:40:00|2091|2085|2091|2085|2091|2085|2091|2085|1
1652845240000|2022-05-18 03:40:40|2091.3|2085.3|2091.5|2085.5|2091.5|2085.5|2091.3|2085.3|2
1652845290000|2022-05-18 03:41:30|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|1
1652845420000|2022-05-18 03:43:40|2091|2085|2091.3|2085.3|2091.3|2085.3|2091|2085|2
1652845430000|2022-05-18 03:43:50|2091.5|2085.5|2091.3|2085.3|2091.5|2085.5|2091.3|2085.3|2
1652845460000|2022-05-18 03:44:20|2091|2085|2091|2085|2091|2085|2091|2085|1
1652845490000|2022-05-18 03:44:50|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|1
1652845600000|2022-05-18 03:46:40|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|1
1652845800000|2022-05-18 03:50:00|2091.3|2085.3|2091|2085|2091.3|2085.3|2091|2085|2
1652845820000|2022-05-18 03:50:20|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|1
1652846260000|2022-05-18 03:57:40|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|1
1652847000000|2022-05-18 04:10:00|2091.3|2085.3|2091.5|2085.5|2091.5|2085.5|2091.3|2085.3|2
1652847010000|2022-05-18 04:10:10|2091.3|2085.3|2091.5|2085.5|2091.5|2085.5|2091.3|2085.3|2
1652847020000|2022-05-18 04:10:20|2091.3|2085.3|2091.5|2085.5|2091.5|2085.5|2091.3|2085.3|2
1652847140000|2022-05-18 04:12:20|2091.3|2085.3|2091.5|2085.5|2091.5|2085.5|2091.3|2085.3|2
1652847160000|2022-05-18 04:12:40|2091.3|2085.3|2091.5|2085.5|2091.5|2085.5|2091.3|2085.3|2
1652847200000|2022-05-18 04:13:20|2091.3|2085.3|2091.5|2085.5|2091.5|2085.5|2091.3|2085.3|2
1652847220000|2022-05-18 04:13:40|2091.3|2085.3|2091.5|2085.5|2091.5|2085.5|2091.3|2085.3|2
1652847260000|2022-05-18 04:14:20|2091.3|2085.3|2091.5|2085.5|2091.5|2085.5|2091.3|2085.3|2
1652847280000|2022-05-18 04:14:40|2091.3|2085.3|2091.5|2085.5|2091.5|2085.5|2091.3|2085.3|2
1652847350000|2022-05-18 04:15:50|2091.3|2085.3|2091.5|2085.5|2091.5|2085.5|2091.3|2085.3|2
1652847360000|2022-05-18 04:16:00|2091.3|2085.3|2091.5|2085.5|2091.5|2085.5|2091.3|2085.3|4
1652847370000|2022-05-18 04:16:10|2091.3|2085.3|2091.5|2085.5|2091.5|2085.5|2091.3|2085.3|2
1652847450000|2022-05-18 04:17:30|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|1
1652847520000|2022-05-18 04:18:40|2091|2085|2091|2085|2091|2085|2091|2085|1
1652847580000|2022-05-18 04:19:40|2090.8|2084.8|2090.8|2084.8|2091|2085|2090.8|2084.8|3
1652847600000|2022-05-18 04:20:00|2090.5|2084.5|2090.3|2084.3|2090.5|2084.5|2090.3|2084.3|2
1652847610000|2022-05-18 04:20:10|2090.5|2084.5|2090.5|2084.5|2090.5|2084.5|2090.5|2084.5|1
1652847620000|2022-05-18 04:20:20|2090.3|2084.3|2090.5|2084.5|2090.5|2084.5|2090.3|2084.3|2
1652847710000|2022-05-18 04:21:50|2090.8|2084.8|2090.8|2084.8|2090.8|2084.8|2090.8|2084.8|1
1652847720000|2022-05-18 04:22:00|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|1
1652847730000|2022-05-18 04:22:10|2090.5|2084.5|2090.5|2084.5|2090.5|2084.5|2090.3|2084.3|3
1652847750000|2022-05-18 04:22:30|2090.3|2084.3|2090.5|2084.5|2090.5|2084.5|2090.3|2084.3|2
1652847790000|2022-05-18 04:23:10|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|1
1652847880000|2022-05-18 04:24:40|2090|2084|2090|2084|2090|2084|2090|2084|1
1652847900000|2022-05-18 04:25:00|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|1
1652848160000|2022-05-18 04:29:20|2089.5|2083.5|2089.5|2083.5|2089.8|2083.8|2089.5|2083.5|3
1652848190000|2022-05-18 04:29:50|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|1
1652848200000|2022-05-18 04:30:00|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|2089.3|2083.3|3
1652848210000|2022-05-18 04:30:10|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|2089.3|2083.3|3
1652848220000|2022-05-18 04:30:20|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|1
1652848260000|2022-05-18 04:31:00|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|2089.3|2083.3|3
1652848270000|2022-05-18 04:31:10|2089.3|2083.3|2089.5|2083.5|2089.5|2083.5|2089.3|2083.3|4
1652848280000|2022-05-18 04:31:20|2089.3|2083.3|2089.5|2083.5|2089.5|2083.5|2089.3|2083.3|4
1652848340000|2022-05-18 04:32:20|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|1
1652848500000|2022-05-18 04:35:00|2089.3|2083.3|2088.8|2082.8|2089.3|2083.3|2088.8|2082.8|3
1652848710000|2022-05-18 04:38:30|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|1
1652848720000|2022-05-18 04:38:40|2089|2083|2089|2083|2089|2083|2089|2083|1
1652849100000|2022-05-18 04:45:00|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|1
1652849270000|2022-05-18 04:47:50|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|1
1652849330000|2022-05-18 04:48:50|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|1
1652849790000|2022-05-18 04:56:30|2090|2084|2089.8|2083.8|2090|2084|2089.8|2083.8|2
1652849950000|2022-05-18 04:59:10|2090|2084|2090|2084|2090|2084|2090|2084|1
1652850030000|2022-05-18 05:00:30|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|1
1652850120000|2022-05-18 05:02:00|2089.5|2083.5|2089.8|2083.8|2089.8|2083.8|2089.5|2083.5|2
1652850140000|2022-05-18 05:02:20|2089.5|2083.5|2089.8|2083.8|2089.8|2083.8|2089.5|2083.5|2
1652850280000|2022-05-18 05:04:40|2089.5|2083.5|2089.8|2083.8|2089.8|2083.8|2089.5|2083.5|2
1652850690000|2022-05-18 05:11:30|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|1
1652850700000|2022-05-18 05:11:40|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|1
1652850770000|2022-05-18 05:12:50|2089.5|2083.5|2089.8|2083.8|2089.8|2083.8|2089.5|2083.5|2
1652850820000|2022-05-18 05:13:40|2090|2084|2090|2084|2090|2084|2090|2084|1
1652850870000|2022-05-18 05:14:30|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|1
1652850890000|2022-05-18 05:14:50|2089.5|2083.5|2089.8|2083.8|2089.8|2083.8|2089.5|2083.5|4
1652850900000|2022-05-18 05:15:00|2089.5|2083.5|2089.8|2083.8|2089.8|2083.8|2089.5|2083.5|4
1652850910000|2022-05-18 05:15:10|2089.5|2083.5|2089.8|2083.8|2089.8|2083.8|2089.5|2083.5|4
1652851170000|2022-05-18 05:19:30|2090|2084|2090|2084|2090|2084|2090|2084|1
1652851180000|2022-05-18 05:19:40|2090.5|2084.5|2090.5|2084.5|2090.5|2084.5|2090.5|2084.5|1
1652851320000|2022-05-18 05:22:00|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|1
1652851800000|2022-05-18 05:30:00|2090.5|2084.5|2091|2085|2091.3|2085.3|2090.5|2084.5|3
1652851810000|2022-05-18 05:30:10|2091.3|2085.3|2091|2085|2091.3|2085.3|2091|2085|2
1652851820000|2022-05-18 05:30:20|2091.3|2085.3|2091.5|2085.5|2091.5|2085.5|2091.3|2085.3|2
1652851830000|2022-05-18 05:30:30|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|1
1652851850000|2022-05-18 05:30:50|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2091.3|2085.3|5
1652851860000|2022-05-18 05:31:00|2091.3|2085.3|2091.3|2085.3|2091.5|2085.5|2091.3|2085.3|3
1652851890000|2022-05-18 05:31:30|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|1
1652851910000|2022-05-18 05:31:50|2092|2086|2092|2086|2092.3|2086.3|2092|2086|3
1652851930000|2022-05-18 05:32:10|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|1
1652851970000|2022-05-18 05:32:50|2092|2086|2092.3|2086.3|2092.3|2086.3|2092|2086|2
1652851980000|2022-05-18 05:33:00|2092.5|2086.5|2092.8|2086.8|2092.8|2086.8|2092.5|2086.5|2
1652851990000|2022-05-18 05:33:10|2093|2087|2093|2087|2093|2087|2093|2087|1
1652852030000|2022-05-18 05:33:50|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|1
1652852050000|2022-05-18 05:34:10|2093.5|2087.5|2093.3|2087.3|2093.5|2087.5|2093.3|2087.3|2
1652852100000|2022-05-18 05:35:00|2093|2087|2093|2087|2093|2087|2093|2087|1
1652852120000|2022-05-18 05:35:20|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1652852140000|2022-05-18 05:35:40|2093|2087|2093|2087|2093|2087|2093|2087|1
1652852150000|2022-05-18 05:35:50|2094.3|2088.3|2094|2088|2094.5|2088.5|2094|2088|4
1652852250000|2022-05-18 05:37:30|2093.8|2087.8|2093.5|2087.5|2093.8|2087.8|2093.5|2087.5|2
1652852350000|2022-05-18 05:39:10|2093|2087|2093|2087|2093|2087|2092.3|2086.3|4
1652852400000|2022-05-18 05:40:00|2093.3|2087.3|2093.5|2087.5|2093.5|2087.5|2093.3|2087.3|2
1652852450000|2022-05-18 05:40:50|2093.8|2087.8|2093.5|2087.5|2093.8|2087.8|2093.5|2087.5|2
1652852460000|2022-05-18 05:41:00|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|1
1652852490000|2022-05-18 05:41:30|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|1
1652852550000|2022-05-18 05:42:30|2093.3|2087.3|2093|2087|2093.3|2087.3|2093|2087|2
1652852570000|2022-05-18 05:42:50|2093.3|2087.3|2093|2087|2093.3|2087.3|2093|2087|2
1652852580000|2022-05-18 05:43:00|2092.8|2086.8|2092.5|2086.5|2092.8|2086.8|2092.5|2086.5|8
1652852590000|2022-05-18 05:43:10|2092.8|2086.8|2092.5|2086.5|2092.8|2086.8|2092.5|2086.5|6
1652852600000|2022-05-18 05:43:20|2092.8|2086.8|2092.5|2086.5|2092.8|2086.8|2092.5|2086.5|2
1652852610000|2022-05-18 05:43:30|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1652852620000|2022-05-18 05:43:40|2092.5|2086.5|2092.5|2086.5|2092.8|2086.8|2092.5|2086.5|3
1652852670000|2022-05-18 05:44:30|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1652852730000|2022-05-18 05:45:30|2093|2087|2093.5|2087.5|2093.5|2087.5|2093|2087|3
1652852770000|2022-05-18 05:46:10|2093.8|2087.8|2093.8|2087.8|2094|2088|2093.8|2087.8|3
1652852820000|2022-05-18 05:47:00|2094|2088|2094.8|2088.8|2094.8|2088.8|2094|2088|2
1652852840000|2022-05-18 05:47:20|2094.5|2088.5|2095|2089|2095|2089|2094.5|2088.5|3
1652852950000|2022-05-18 05:49:10|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1652853220000|2022-05-18 05:53:40|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|1
1652853390000|2022-05-18 05:56:30|2094.8|2088.8|2095.8|2089.8|2096|2090|2094.8|2088.8|4
1652853400000|2022-05-18 05:56:40|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|1
1652853410000|2022-05-18 05:56:50|2096.5|2090.5|2096.3|2090.3|2096.5|2090.5|2096.3|2090.3|2
1652853480000|2022-05-18 05:58:00|2096.5|2090.5|2097.3|2091.3|2097.5|2091.5|2096.5|2090.5|3
1652853540000|2022-05-18 05:59:00|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|1
1652853560000|2022-05-18 05:59:20|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1652853580000|2022-05-18 05:59:40|2098|2092|2098|2092|2098|2092|2098|2092|1
1652853590000|2022-05-18 05:59:50|2098.3|2092.3|2098|2092|2098.3|2092.3|2098|2092|2
1652853600000|2022-05-18 06:00:00|2097.8|2091.8|2097.5|2091.5|2098|2092|2097.5|2091.5|5
1652853610000|2022-05-18 06:00:10|2097|2091|2096.5|2090.5|2097|2091|2095.8|2089.8|7
1652853620000|2022-05-18 06:00:20|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|1
1652853630000|2022-05-18 06:00:30|2097.5|2091.5|2097.8|2091.8|2098|2092|2097.5|2091.5|3
1652853710000|2022-05-18 06:01:50|2098|2092|2098|2092|2098|2092|2098|2092|1
1652853720000|2022-05-18 06:02:00|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|1
1652853780000|2022-05-18 06:03:00|2098|2092|2098|2092|2098|2092|2098|2092|1
1652853800000|2022-05-18 06:03:20|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1652853820000|2022-05-18 06:03:40|2098|2092|2098|2092|2098|2092|2098|2092|1
1652853830000|2022-05-18 06:03:50|2098.3|2092.3|2099.3|2093.3|2099.3|2093.3|2098.3|2092.3|3
1652853850000|2022-05-18 06:04:10|2099.5|2093.5|2101.3|2095.3|2101.3|2095.3|2099.5|2093.5|7
1652853900000|2022-05-18 06:05:00|2101|2095|2100.8|2094.8|2101|2095|2100.8|2094.8|2
1652853910000|2022-05-18 06:05:10|2101|2095|2101.5|2095.5|2101.5|2095.5|2101|2095|4
1652853920000|2022-05-18 06:05:20|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|1
1652853980000|2022-05-18 06:06:20|2101|2095|2101|2095|2101|2095|2101|2095|1
1652853990000|2022-05-18 06:06:30|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|2101.3|2095.3|3
1652854000000|2022-05-18 06:06:40|2101|2095|2101.5|2095.5|2101.5|2095.5|2101|2095|4
1652854020000|2022-05-18 06:07:00|2103|2097|2102|2096|2103|2097|2101.8|2095.8|6
1652854030000|2022-05-18 06:07:10|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|1
1652854060000|2022-05-18 06:07:40|2102|2096|2104|2098|2104|2098|2102|2096|9
1652854070000|2022-05-18 06:07:50|2104.3|2098.3|2104|2098|2104.3|2098.3|2104|2098|2
1652854150000|2022-05-18 06:09:10|2103.8|2097.8|2103.3|2097.3|2103.8|2097.8|2102.6|2096.6|34
1652854160000|2022-05-18 06:09:20|2102.6|2096.6|2102.8|2096.8|2103.3|2097.3|2102.6|2096.6|4
1652854180000|2022-05-18 06:09:40|2102.6|2096.6|2102.9|2096.9|2102.9|2096.9|2102.6|2096.6|2
1652854200000|2022-05-18 06:10:00|2102.8|2096.8|2103|2097|2103|2097|2102.5|2096.5|4
1652854270000|2022-05-18 06:11:10|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|1
1652854330000|2022-05-18 06:12:10|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|1
1652854440000|2022-05-18 06:14:00|2103|2097|2102.8|2096.8|2103|2097|2102.8|2096.8|2
1652854460000|2022-05-18 06:14:20|2103|2097|2103|2097|2103|2097|2103|2097|1
1652854510000|2022-05-18 06:15:10|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|1
1652854610000|2022-05-18 06:16:50|2103|2097|2103|2097|2103|2097|2103|2097|1
1652854620000|2022-05-18 06:17:00|2102.8|2096.8|2103|2097|2103|2097|2102.8|2096.8|2
1652854640000|2022-05-18 06:17:20|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|1
1652854870000|2022-05-18 06:21:10|2103|2097|2103|2097|2103|2097|2103|2097|1
1652854880000|2022-05-18 06:21:20|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|1
1652854930000|2022-05-18 06:22:10|2103|2097|2103|2097|2103|2097|2103|2097|1
1652854980000|2022-05-18 06:23:00|2103.3|2097.3|2103.5|2097.5|2103.5|2097.5|2103.3|2097.3|2
1652855100000|2022-05-18 06:25:00|2103.3|2097.3|2103|2097|2103.3|2097.3|2103|2097|2
1652855210000|2022-05-18 06:26:50|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|1
1652855260000|2022-05-18 06:27:40|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|1
1652855310000|2022-05-18 06:28:30|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|1
1652855400000|2022-05-18 06:30:00|2103|2097|2102.8|2096.8|2103|2097|2102.8|2096.8|2
1652855510000|2022-05-18 06:31:50|2102.5|2096.5|2102.8|2096.8|2102.8|2096.8|2102.5|2096.5|2
1652855610000|2022-05-18 06:33:30|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|1
1652855630000|2022-05-18 06:33:50|2102.3|2096.3|2101.3|2095.3|2102.3|2096.3|2101.3|2095.3|2
1652855670000|2022-05-18 06:34:30|2101|2095|2101|2095|2101|2095|2101|2095|1
1652855690000|2022-05-18 06:34:50|2100.5|2094.5|2100.5|2094.5|2100.8|2094.8|2100.5|2094.5|3
1652855730000|2022-05-18 06:35:30|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|1
1652855790000|2022-05-18 06:36:30|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|1
1652855820000|2022-05-18 06:37:00|2100|2094|2100|2094|2100|2094|2100|2094|1
1652855830000|2022-05-18 06:37:10|2101|2095|2099.8|2093.8|2101|2095|2099.8|2093.8|5
1652855840000|2022-05-18 06:37:20|2099.5|2093.5|2099|2093|2099.5|2093.5|2099|2093|7
1652855860000|2022-05-18 06:37:40|2098.8|2092.8|2098.8|2092.8|2099|2093|2098.8|2092.8|3
1652855890000|2022-05-18 06:38:10|2099|2093|2098.8|2092.8|2099|2093|2098.8|2092.8|2
1652855900000|2022-05-18 06:38:20|2099|2093|2098.8|2092.8|2099|2093|2098.8|2092.8|2
1652855910000|2022-05-18 06:38:30|2099|2093|2098.8|2092.8|2099|2093|2098.8|2092.8|2
1652856090000|2022-05-18 06:41:30|2098.5|2092.5|2098.8|2092.8|2098.8|2092.8|2098.5|2092.5|4
1652856110000|2022-05-18 06:41:50|2098.5|2092.5|2098.5|2092.5|2098.5|2092.5|2098.5|2092.5|1
1652856120000|2022-05-18 06:42:00|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098|2092|3
1652856170000|2022-05-18 06:42:50|2098|2092|2098.3|2092.3|2098.3|2092.3|2098|2092|2
1652856200000|2022-05-18 06:43:20|2098|2092|2098|2092|2098|2092|2098|2092|1
1652856210000|2022-05-18 06:43:30|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.5|2091.5|3
1652856220000|2022-05-18 06:43:40|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|1
1652856330000|2022-05-18 06:45:30|2097.3|2091.3|2096|2090|2097.3|2091.3|2096|2090|3
1652856380000|2022-05-18 06:46:20|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|1
1652856440000|2022-05-18 06:47:20|2096|2090|2096|2090|2096|2090|2096|2090|1
1652856450000|2022-05-18 06:47:30|2095.8|2089.8|2095.3|2089.3|2095.8|2089.8|2095.3|2089.3|3
1652856640000|2022-05-18 06:50:40|2095|2089|2094.8|2088.8|2095|2089|2094.8|2088.8|2
1652856650000|2022-05-18 06:50:50|2094.5|2088.5|2093.8|2087.8|2094.5|2088.5|2093.8|2087.8|2
1652856740000|2022-05-18 06:52:20|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|1
1652856750000|2022-05-18 06:52:30|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|1
1652856900000|2022-05-18 06:55:00|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1652856910000|2022-05-18 06:55:10|2093.4|2087.4|2093.1|2087.1|2093.4|2087.4|2093.1|2087.1|2
1652856940000|2022-05-18 06:55:40|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1652856950000|2022-05-18 06:55:50|2092.6|2086.6|2092.1|2086.1|2092.6|2086.6|2092.1|2086.1|2
1652856960000|2022-05-18 06:56:00|2091.9|2085.9|2092.1|2086.1|2092.1|2086.1|2091.6|2085.6|3
1652856970000|2022-05-18 06:56:10|2091.9|2085.9|2092.1|2086.1|2092.1|2086.1|2091.9|2085.9|2
1652856990000|2022-05-18 06:56:30|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1652857000000|2022-05-18 06:56:40|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2091.9|2085.9|3
1652857030000|2022-05-18 06:57:10|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1652857040000|2022-05-18 06:57:20|2092.1|2086.1|2091.6|2085.6|2092.1|2086.1|2091.6|2085.6|2
1652857070000|2022-05-18 06:57:50|2091.4|2085.4|2091.1|2085.1|2091.4|2085.4|2091.1|2085.1|2
1652857090000|2022-05-18 06:58:10|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1652857100000|2022-05-18 06:58:20|2091.1|2085.1|2090.1|2084.1|2091.1|2085.1|2090.1|2084.1|4
1652857120000|2022-05-18 06:58:40|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1652857160000|2022-05-18 06:59:20|2092.1|2086.1|2093.9|2087.9|2094.3|2088.3|2092.1|2086.1|4
1652857170000|2022-05-18 06:59:30|2094.1|2088.1|2093.5|2087.5|2094.4|2088.4|2093.5|2087.5|4
1652857180000|2022-05-18 06:59:40|2093.3|2087.3|2093.1|2087.1|2093.3|2087.3|2092.8|2086.8|3
1652857190000|2022-05-18 06:59:50|2092.8|2086.8|2093|2087|2093|2087|2092.8|2086.8|4
1652857200000|2022-05-18 07:00:00|2095.4|2089.4|2093.9|2087.9|2095.4|2089.4|2093.6|2087.6|7
1652857210000|2022-05-18 07:00:10|2093.6|2087.6|2093.1|2087.1|2093.9|2087.9|2093.1|2087.1|5
1652857220000|2022-05-18 07:00:20|2092.9|2086.9|2092.4|2086.4|2092.9|2086.9|2092.1|2086.1|6
1652857230000|2022-05-18 07:00:30|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.4|2086.4|3
1652857240000|2022-05-18 07:00:40|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1652857250000|2022-05-18 07:00:50|2092.8|2086.8|2092.5|2086.5|2092.8|2086.8|2092.5|2086.5|2
1652857260000|2022-05-18 07:01:00|2092|2086|2091.5|2085.5|2092|2086|2091.5|2085.5|3
1652857270000|2022-05-18 07:01:10|2091|2085|2091.3|2085.3|2091.5|2085.5|2091|2085|3
1652857280000|2022-05-18 07:01:20|2090.6|2084.6|2090.5|2084.5|2090.6|2084.6|2090.5|2084.5|2
1652857300000|2022-05-18 07:01:40|2090.4|2084.4|2090|2084|2090.5|2084.5|2090|2084|3
1652857310000|2022-05-18 07:01:50|2090.1|2084.1|2090|2084|2090.1|2084.1|2090|2084|2
1652857320000|2022-05-18 07:02:00|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|1
1652857330000|2022-05-18 07:02:10|2090|2084|2089.8|2083.8|2090|2084|2089.8|2083.8|2
1652857340000|2022-05-18 07:02:20|2089.6|2083.6|2088.9|2082.9|2089.6|2083.6|2088.9|2082.9|3
1652857350000|2022-05-18 07:02:30|2088.5|2082.5|2089|2083|2089|2083|2088.5|2082.5|4
1652857360000|2022-05-18 07:02:40|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652857370000|2022-05-18 07:02:50|2088.6|2082.6|2088.5|2082.5|2088.6|2082.6|2088.5|2082.5|2
1652857380000|2022-05-18 07:03:00|2088.4|2082.4|2087.8|2081.8|2088.4|2082.4|2087.5|2081.5|5
1652857390000|2022-05-18 07:03:10|2087.5|2081.5|2089.3|2083.3|2089.9|2083.9|2087.5|2081.5|6
1652857400000|2022-05-18 07:03:20|2089.4|2083.4|2089.9|2083.9|2089.9|2083.9|2089.4|2083.4|3
1652857410000|2022-05-18 07:03:30|2090.1|2084.1|2089.5|2083.5|2090.1|2084.1|2089.5|2083.5|5
1652857430000|2022-05-18 07:03:50|2089.1|2083.1|2089.1|2083.1|2089.4|2083.4|2089.1|2083.1|4
1652857440000|2022-05-18 07:04:00|2089|2083|2089|2083|2089|2083|2089|2083|1
1652857450000|2022-05-18 07:04:10|2088.9|2082.9|2088.6|2082.6|2088.9|2082.9|2088.6|2082.6|2
1652857460000|2022-05-18 07:04:20|2088.5|2082.5|2090.4|2084.4|2090.4|2084.4|2088|2082|5
1652857490000|2022-05-18 07:04:50|2090.6|2084.6|2090.9|2084.9|2091.5|2085.5|2090.4|2084.4|10
1652857500000|2022-05-18 07:05:00|2090.5|2084.5|2089.6|2083.6|2090.5|2084.5|2089.5|2083.5|6
1652857510000|2022-05-18 07:05:10|2089.5|2083.5|2089.6|2083.6|2089.6|2083.6|2089.5|2083.5|2
1652857520000|2022-05-18 07:05:20|2089.1|2083.1|2089.8|2083.8|2089.8|2083.8|2089.1|2083.1|3
1652857530000|2022-05-18 07:05:30|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1652857540000|2022-05-18 07:05:40|2089.8|2083.8|2089.3|2083.3|2089.8|2083.8|2089.3|2083.3|2
1652857550000|2022-05-18 07:05:50|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1652857610000|2022-05-18 07:06:50|2090.1|2084.1|2088.8|2082.8|2090.1|2084.1|2088.8|2082.8|4
1652857620000|2022-05-18 07:07:00|2089.8|2083.8|2089.5|2083.5|2089.8|2083.8|2089.5|2083.5|2
1652857640000|2022-05-18 07:07:20|2089.6|2083.6|2089.5|2083.5|2089.6|2083.6|2089.5|2083.5|2
1652857660000|2022-05-18 07:07:40|2089.4|2083.4|2089.4|2083.4|2089.6|2083.6|2089.4|2083.4|3
1652857670000|2022-05-18 07:07:50|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1652857680000|2022-05-18 07:08:00|2088.9|2082.9|2089.4|2083.4|2089.4|2083.4|2088.9|2082.9|2
1652857700000|2022-05-18 07:08:20|2089.1|2083.1|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|2
1652857720000|2022-05-18 07:08:40|2089.1|2083.1|2088.9|2082.9|2089.1|2083.1|2088.9|2082.9|4
1652857730000|2022-05-18 07:08:50|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1652857790000|2022-05-18 07:09:50|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652857800000|2022-05-18 07:10:00|2088.6|2082.6|2089.1|2083.1|2089.1|2083.1|2088.6|2082.6|2
1652857840000|2022-05-18 07:10:40|2088.9|2082.9|2089.1|2083.1|2089.1|2083.1|2088.9|2082.9|2
1652857850000|2022-05-18 07:10:50|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652857890000|2022-05-18 07:11:30|2088.6|2082.6|2088.9|2082.9|2088.9|2082.9|2088.6|2082.6|2
1652857920000|2022-05-18 07:12:00|2088.6|2082.6|2088.6|2082.6|2088.9|2082.9|2088.6|2082.6|3
1652857930000|2022-05-18 07:12:10|2088.9|2082.9|2089.4|2083.4|2089.4|2083.4|2088.9|2082.9|2
1652857990000|2022-05-18 07:13:10|2089.6|2083.6|2090.4|2084.4|2090.6|2084.6|2089.6|2083.6|7
1652858000000|2022-05-18 07:13:20|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|1
1652858010000|2022-05-18 07:13:30|2090.4|2084.4|2091.1|2085.1|2091.1|2085.1|2090.4|2084.4|3
1652858030000|2022-05-18 07:13:50|2090.9|2084.9|2090.6|2084.6|2090.9|2084.9|2090.6|2084.6|2
1652858050000|2022-05-18 07:14:10|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|1
1652858060000|2022-05-18 07:14:20|2090.6|2084.6|2090.4|2084.4|2090.6|2084.6|2090.4|2084.4|2
1652858080000|2022-05-18 07:14:40|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.4|2084.4|3
1652858100000|2022-05-18 07:15:00|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.6|2084.6|3
1652858110000|2022-05-18 07:15:10|2091.4|2085.4|2091.4|2085.4|2091.9|2085.9|2091.4|2085.4|3
1652858130000|2022-05-18 07:15:30|2091.6|2085.6|2091.9|2085.9|2092.1|2086.1|2091.6|2085.6|3
1652858150000|2022-05-18 07:15:50|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1652858160000|2022-05-18 07:16:00|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|1
1652858190000|2022-05-18 07:16:30|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1652858200000|2022-05-18 07:16:40|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|1
1652858210000|2022-05-18 07:16:50|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|1
1652858220000|2022-05-18 07:17:00|2091.4|2085.4|2092.1|2086.1|2092.1|2086.1|2091.4|2085.4|2
1652858230000|2022-05-18 07:17:10|2092.4|2086.4|2092.1|2086.1|2092.4|2086.4|2092.1|2086.1|2
1652858240000|2022-05-18 07:17:20|2092.4|2086.4|2092.1|2086.1|2092.4|2086.4|2092.1|2086.1|2
1652858260000|2022-05-18 07:17:40|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1652858270000|2022-05-18 07:17:50|2091.6|2085.6|2091.4|2085.4|2091.6|2085.6|2091.4|2085.4|4
1652858310000|2022-05-18 07:18:30|2091.1|2085.1|2090.9|2084.9|2091.1|2085.1|2090.9|2084.9|2
1652858340000|2022-05-18 07:19:00|2090.6|2084.6|2090.4|2084.4|2090.6|2084.6|2090.4|2084.4|2
1652858350000|2022-05-18 07:19:10|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1652858360000|2022-05-18 07:19:20|2090.9|2084.9|2091.6|2085.6|2091.6|2085.6|2090.9|2084.9|2
1652858370000|2022-05-18 07:19:30|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|1
1652858380000|2022-05-18 07:19:40|2091.6|2085.6|2092.3|2086.3|2092.4|2086.4|2091.4|2085.4|4
1652858400000|2022-05-18 07:20:00|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1652858410000|2022-05-18 07:20:10|2092.6|2086.6|2092.1|2086.1|2092.6|2086.6|2092.1|2086.1|2
1652858430000|2022-05-18 07:20:30|2091.9|2085.9|2091.6|2085.6|2091.9|2085.9|2091.6|2085.6|2
1652858440000|2022-05-18 07:20:40|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1652858450000|2022-05-18 07:20:50|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1652858460000|2022-05-18 07:21:00|2091.9|2085.9|2091.6|2085.6|2091.9|2085.9|2091.6|2085.6|2
1652858480000|2022-05-18 07:21:20|2091.4|2085.4|2090.6|2084.6|2091.4|2085.4|2090.6|2084.6|5
1652858490000|2022-05-18 07:21:30|2090.9|2084.9|2090.6|2084.6|2090.9|2084.9|2090.6|2084.6|2
1652858500000|2022-05-18 07:21:40|2090.4|2084.4|2089.4|2083.4|2090.4|2084.4|2089.4|2083.4|4
1652858530000|2022-05-18 07:22:10|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1652858580000|2022-05-18 07:23:00|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652858620000|2022-05-18 07:23:40|2090.9|2084.9|2091.3|2085.3|2091.3|2085.3|2090.9|2084.9|3
1652858680000|2022-05-18 07:24:40|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|1
1652858690000|2022-05-18 07:24:50|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1652858700000|2022-05-18 07:25:00|2090.6|2084.6|2090.4|2084.4|2090.6|2084.6|2090.4|2084.4|2
1652858790000|2022-05-18 07:26:30|2090.1|2084.1|2089.9|2083.9|2090.1|2084.1|2089.9|2083.9|2
1652858800000|2022-05-18 07:26:40|2089.6|2083.6|2089.6|2083.6|2089.9|2083.9|2089.6|2083.6|3
1652859000000|2022-05-18 07:30:00|2089.4|2083.4|2089.1|2083.1|2089.4|2083.4|2089.1|2083.1|2
1652859020000|2022-05-18 07:30:20|2088.9|2082.9|2088.4|2082.4|2089.1|2083.1|2088.4|2082.4|4
1652859030000|2022-05-18 07:30:30|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1652859040000|2022-05-18 07:30:40|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1652859090000|2022-05-18 07:31:30|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1652859100000|2022-05-18 07:31:40|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1652859130000|2022-05-18 07:32:10|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1652859180000|2022-05-18 07:33:00|2087.9|2081.9|2088.1|2082.1|2088.1|2082.1|2087.9|2081.9|2
1652859230000|2022-05-18 07:33:50|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1652859300000|2022-05-18 07:35:00|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1652859340000|2022-05-18 07:35:40|2087.9|2081.9|2087.6|2081.6|2087.9|2081.9|2087.6|2081.6|2
1652859380000|2022-05-18 07:36:20|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1652859490000|2022-05-18 07:38:10|2086.9|2080.9|2087.4|2081.4|2087.4|2081.4|2086.9|2080.9|2
1652859520000|2022-05-18 07:38:40|2087.6|2081.6|2089.8|2083.8|2089.9|2083.9|2087.6|2081.6|4
1652859530000|2022-05-18 07:38:50|2090|2084|2090.3|2084.3|2090.3|2084.3|2090|2084|2
1652859540000|2022-05-18 07:39:00|2090.5|2084.5|2091|2085|2091.3|2085.3|2090.5|2084.5|3
1652859550000|2022-05-18 07:39:10|2090.8|2084.8|2090.8|2084.8|2090.8|2084.8|2090.8|2084.8|1
1652859560000|2022-05-18 07:39:20|2090.5|2084.5|2090.6|2084.6|2090.6|2084.6|2090.5|2084.5|2
1652859570000|2022-05-18 07:39:30|2090.5|2084.5|2090.3|2084.3|2090.5|2084.5|2090.3|2084.3|2
1652859580000|2022-05-18 07:39:40|2089.6|2083.6|2089.3|2083.3|2089.6|2083.6|2089.3|2083.3|3
1652859590000|2022-05-18 07:39:50|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1652859600000|2022-05-18 07:40:00|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1652859650000|2022-05-18 07:40:50|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652859670000|2022-05-18 07:41:10|2089.1|2083.1|2090.1|2084.1|2090.1|2084.1|2089.1|2083.1|2
1652859680000|2022-05-18 07:41:20|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1652859710000|2022-05-18 07:41:50|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1652859760000|2022-05-18 07:42:40|2089.4|2083.4|2089.1|2083.1|2089.4|2083.4|2089.1|2083.1|2
1652859780000|2022-05-18 07:43:00|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652859840000|2022-05-18 07:44:00|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1652859870000|2022-05-18 07:44:30|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652859940000|2022-05-18 07:45:40|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1652860090000|2022-05-18 07:48:10|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652860100000|2022-05-18 07:48:20|2089.1|2083.1|2091.1|2085.1|2091.1|2085.1|2089.1|2083.1|2
1652860110000|2022-05-18 07:48:30|2091.4|2085.4|2091.6|2085.6|2091.6|2085.6|2091.4|2085.4|2
1652860180000|2022-05-18 07:49:40|2091.9|2085.9|2092.1|2086.1|2092.1|2086.1|2091.9|2085.9|2
1652860190000|2022-05-18 07:49:50|2091.9|2085.9|2091.4|2085.4|2091.9|2085.9|2091.4|2085.4|3
1652860300000|2022-05-18 07:51:40|2091.1|2085.1|2090.9|2084.9|2091.1|2085.1|2090.6|2084.6|4
1652860320000|2022-05-18 07:52:00|2090.6|2084.6|2090.9|2084.9|2090.9|2084.9|2090.6|2084.6|2
1652860330000|2022-05-18 07:52:10|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|1
1652860340000|2022-05-18 07:52:20|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1652860400000|2022-05-18 07:53:20|2090.6|2084.6|2090.4|2084.4|2090.6|2084.6|2090.4|2084.4|2
1652860470000|2022-05-18 07:54:30|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|1
1652860510000|2022-05-18 07:55:10|2089.9|2083.9|2089.1|2083.1|2089.9|2083.9|2089.1|2083.1|2
1652860520000|2022-05-18 07:55:20|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652860580000|2022-05-18 07:56:20|2089.1|2083.1|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|2
1652860620000|2022-05-18 07:57:00|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1652860670000|2022-05-18 07:57:50|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652860700000|2022-05-18 07:58:20|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1652860720000|2022-05-18 07:58:40|2089.4|2083.4|2089.1|2083.1|2089.4|2083.4|2089.1|2083.1|2
1652860740000|2022-05-18 07:59:00|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652860780000|2022-05-18 07:59:40|2089.1|2083.1|2088.9|2082.9|2089.1|2083.1|2088.9|2082.9|2
1652860810000|2022-05-18 08:00:10|2089.1|2083.1|2089.9|2083.9|2091.4|2085.4|2089.1|2083.1|5
1652860820000|2022-05-18 08:00:20|2090.4|2084.4|2091.9|2085.9|2092|2086|2090.4|2084.4|4
1652860830000|2022-05-18 08:00:30|2092.1|2086.1|2092|2086|2092.1|2086.1|2092|2086|2
1652860840000|2022-05-18 08:00:40|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1652860850000|2022-05-18 08:00:50|2092.1|2086.1|2092.5|2086.5|2092.6|2086.6|2092.1|2086.1|4
1652860890000|2022-05-18 08:01:30|2092.6|2086.6|2093.1|2087.1|2093.4|2087.4|2092.6|2086.6|4
1652860910000|2022-05-18 08:01:50|2093.4|2087.4|2093.6|2087.6|2093.6|2087.6|2093.4|2087.4|2
1652860930000|2022-05-18 08:02:10|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1652860940000|2022-05-18 08:02:20|2093.6|2087.6|2092.9|2086.9|2093.6|2087.6|2092.9|2086.9|4
1652860950000|2022-05-18 08:02:30|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1652860960000|2022-05-18 08:02:40|2093.1|2087.1|2092.9|2086.9|2093.1|2087.1|2092.9|2086.9|2
1652860990000|2022-05-18 08:03:10|2091.9|2085.9|2094.1|2088.1|2094.1|2088.1|2091.9|2085.9|6
1652861020000|2022-05-18 08:03:40|2093.9|2087.9|2094.1|2088.1|2094.1|2088.1|2093.9|2087.9|2
1652861030000|2022-05-18 08:03:50|2094.4|2088.4|2095.5|2089.5|2095.5|2089.5|2094.4|2088.4|2
1652861040000|2022-05-18 08:04:00|2095.8|2089.8|2095|2089|2095.8|2089.8|2095|2089|4
1652861050000|2022-05-18 08:04:10|2094.9|2088.9|2094.8|2088.8|2094.9|2088.9|2094.6|2088.6|3
1652861060000|2022-05-18 08:04:20|2094.4|2088.4|2094.3|2088.3|2094.4|2088.4|2094|2088|3
1652861090000|2022-05-18 08:04:50|2094.4|2088.4|2095.8|2089.8|2096|2090|2094.4|2088.4|4
1652861100000|2022-05-18 08:05:00|2096|2090|2095.9|2089.9|2096|2090|2095.6|2089.6|4
1652861110000|2022-05-18 08:05:10|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1652861120000|2022-05-18 08:05:20|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1652861150000|2022-05-18 08:05:50|2094.9|2088.9|2095.4|2089.4|2095.4|2089.4|2094.9|2088.9|2
1652861170000|2022-05-18 08:06:10|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1652861280000|2022-05-18 08:08:00|2094.9|2088.9|2095.1|2089.1|2095.1|2089.1|2094.9|2088.9|2
1652861320000|2022-05-18 08:08:40|2094.6|2088.6|2093.6|2087.6|2094.6|2088.6|2093.6|2087.6|3
1652861330000|2022-05-18 08:08:50|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1652861370000|2022-05-18 08:09:30|2093.6|2087.6|2095.1|2089.1|2095.1|2089.1|2093.6|2087.6|3
1652861380000|2022-05-18 08:09:40|2095.4|2089.4|2094.6|2088.6|2095.4|2089.4|2094.6|2088.6|7
1652861390000|2022-05-18 08:09:50|2094.9|2088.9|2094.9|2088.9|2095.1|2089.1|2094.9|2088.9|3
1652861400000|2022-05-18 08:10:00|2095.1|2089.1|2095.4|2089.4|2095.4|2089.4|2095.1|2089.1|2
1652861410000|2022-05-18 08:10:10|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1652861430000|2022-05-18 08:10:30|2094.9|2088.9|2094.4|2088.4|2094.9|2088.9|2094.4|2088.4|2
1652861440000|2022-05-18 08:10:40|2094.6|2088.6|2094.4|2088.4|2094.6|2088.6|2094.4|2088.4|8
1652861450000|2022-05-18 08:10:50|2094.1|2088.1|2094.9|2088.9|2094.9|2088.9|2094.1|2088.1|3
1652861460000|2022-05-18 08:11:00|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1652861470000|2022-05-18 08:11:10|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1652861480000|2022-05-18 08:11:20|2095.1|2089.1|2096.5|2090.5|2097.4|2091.4|2095.1|2089.1|4
1652861490000|2022-05-18 08:11:30|2096|2090|2096|2090|2096|2090|2096|2090|1
1652861500000|2022-05-18 08:11:40|2095.8|2089.8|2097|2091|2097.6|2091.6|2095.8|2089.8|6
1652861510000|2022-05-18 08:11:50|2096.8|2090.8|2096.9|2090.9|2097|2091|2096.8|2090.8|4
1652861520000|2022-05-18 08:12:00|2097|2091|2100.5|2094.5|2100.5|2094.5|2097|2091|6
1652861530000|2022-05-18 08:12:10|2100.6|2094.6|2099.6|2093.6|2100.6|2094.6|2099.6|2093.6|5
1652861540000|2022-05-18 08:12:20|2099.9|2093.9|2100|2094|2100.1|2094.1|2099.9|2093.9|3
1652861550000|2022-05-18 08:12:30|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1652861560000|2022-05-18 08:12:40|2099.6|2093.6|2099.3|2093.3|2099.6|2093.6|2099.3|2093.3|2
1652861580000|2022-05-18 08:13:00|2099.4|2093.4|2099.6|2093.6|2099.6|2093.6|2099.4|2093.4|2
1652861590000|2022-05-18 08:13:10|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1652861610000|2022-05-18 08:13:30|2099.3|2093.3|2099|2093|2099.3|2093.3|2099|2093|2
1652861630000|2022-05-18 08:13:50|2098|2092|2098.3|2092.3|2098.8|2092.8|2097.6|2091.6|9
1652861640000|2022-05-18 08:14:00|2097.5|2091.5|2096.8|2090.8|2097.5|2091.5|2096.4|2090.4|7
1652861680000|2022-05-18 08:14:40|2097.6|2091.6|2097|2091|2097.6|2091.6|2097|2091|4
1652861690000|2022-05-18 08:14:50|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|1
1652861700000|2022-05-18 08:15:00|2097|2091|2097.1|2091.1|2097.1|2091.1|2097|2091|2
1652861740000|2022-05-18 08:15:40|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1652861750000|2022-05-18 08:15:50|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.4|2090.4|3
1652861760000|2022-05-18 08:16:00|2096.4|2090.4|2096.1|2090.1|2096.4|2090.4|2096.1|2090.1|2
1652861790000|2022-05-18 08:16:30|2096.4|2090.4|2095.9|2089.9|2096.4|2090.4|2095.9|2089.9|2
1652861810000|2022-05-18 08:16:50|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1652861820000|2022-05-18 08:17:00|2096.4|2090.4|2096.1|2090.1|2096.4|2090.4|2096.1|2090.1|2
1652861850000|2022-05-18 08:17:30|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1652861890000|2022-05-18 08:18:10|2096.6|2090.6|2095.9|2089.9|2096.6|2090.6|2095.9|2089.9|5
1652861900000|2022-05-18 08:18:20|2095.6|2089.6|2095.1|2089.1|2095.6|2089.6|2095.1|2089.1|4
1652861920000|2022-05-18 08:18:40|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1652862050000|2022-05-18 08:20:50|2094.9|2088.9|2094.6|2088.6|2094.9|2088.9|2094.6|2088.6|2
1652862110000|2022-05-18 08:21:50|2095.1|2089.1|2095.4|2089.4|2095.6|2089.6|2095.1|2089.1|3
1652862120000|2022-05-18 08:22:00|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1652862150000|2022-05-18 08:22:30|2094.9|2088.9|2094.6|2088.6|2094.9|2088.9|2094.6|2088.6|2
1652862220000|2022-05-18 08:23:40|2094.4|2088.4|2093.1|2087.1|2094.4|2088.4|2093.1|2087.1|3
1652862230000|2022-05-18 08:23:50|2093.4|2087.4|2093.1|2087.1|2093.4|2087.4|2093.1|2087.1|2
1652862250000|2022-05-18 08:24:10|2093.4|2087.4|2093.9|2087.9|2094.6|2088.6|2093.4|2087.4|4
1652862290000|2022-05-18 08:24:50|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2093.9|2087.9|3
1652862300000|2022-05-18 08:25:00|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1652862330000|2022-05-18 08:25:30|2094.1|2088.1|2093.9|2087.9|2094.1|2088.1|2093.9|2087.9|2
1652862350000|2022-05-18 08:25:50|2094.1|2088.1|2093.9|2087.9|2094.1|2088.1|2093.9|2087.9|2
1652862360000|2022-05-18 08:26:00|2093.6|2087.6|2093.9|2087.9|2093.9|2087.9|2093.6|2087.6|2
1652862370000|2022-05-18 08:26:10|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1652862390000|2022-05-18 08:26:30|2093.4|2087.4|2091.9|2085.9|2093.4|2087.4|2091.9|2085.9|3
1652862400000|2022-05-18 08:26:40|2091.6|2085.6|2091.9|2085.9|2091.9|2085.9|2091.6|2085.6|2
1652862440000|2022-05-18 08:27:20|2092.1|2086.1|2091.6|2085.6|2092.1|2086.1|2091.4|2085.4|3
1652862500000|2022-05-18 08:28:20|2091.4|2085.4|2090.9|2084.9|2091.4|2085.4|2090.9|2084.9|3
1652862510000|2022-05-18 08:28:30|2090.6|2084.6|2090.4|2084.4|2090.6|2084.6|2090.1|2084.1|4
1652862520000|2022-05-18 08:28:40|2090.6|2084.6|2090.6|2084.6|2090.9|2084.9|2090.6|2084.6|3
1652862540000|2022-05-18 08:29:00|2090.4|2084.4|2090.6|2084.6|2090.6|2084.6|2090.4|2084.4|2
1652862580000|2022-05-18 08:29:40|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1652862620000|2022-05-18 08:30:20|2090.4|2084.4|2090.6|2084.6|2090.6|2084.6|2090.4|2084.4|2
1652862650000|2022-05-18 08:30:50|2090.4|2084.4|2090.1|2084.1|2090.4|2084.4|2090.1|2084.1|2
1652862660000|2022-05-18 08:31:00|2089.9|2083.9|2089.6|2083.6|2089.9|2083.9|2089.6|2083.6|2
1652862680000|2022-05-18 08:31:20|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|3
1652862710000|2022-05-18 08:31:50|2089.1|2083.1|2089.9|2083.9|2089.9|2083.9|2089.1|2083.1|3
1652862780000|2022-05-18 08:33:00|2090.1|2084.1|2091.1|2085.1|2091.4|2085.4|2090.1|2084.1|6
1652862820000|2022-05-18 08:33:40|2090.9|2084.9|2090.6|2084.6|2090.9|2084.9|2090.6|2084.6|2
1652862840000|2022-05-18 08:34:00|2090.4|2084.4|2090.1|2084.1|2090.4|2084.4|2090.1|2084.1|2
1652862880000|2022-05-18 08:34:40|2090.4|2084.4|2090.1|2084.1|2090.4|2084.4|2090.1|2084.1|2
1652862890000|2022-05-18 08:34:50|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|1
1652862900000|2022-05-18 08:35:00|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|1
1652862910000|2022-05-18 08:35:10|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1652862990000|2022-05-18 08:36:30|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1652863010000|2022-05-18 08:36:50|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1652863060000|2022-05-18 08:37:40|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1652863070000|2022-05-18 08:37:50|2089.4|2083.4|2090.4|2084.4|2090.6|2084.6|2089.4|2083.4|6
1652863080000|2022-05-18 08:38:00|2089.9|2083.9|2090.1|2084.1|2090.1|2084.1|2089.9|2083.9|2
1652863160000|2022-05-18 08:39:20|2089.9|2083.9|2089.6|2083.6|2089.9|2083.9|2089.6|2083.6|2
1652863180000|2022-05-18 08:39:40|2089.4|2083.4|2089.1|2083.1|2089.4|2083.4|2089.1|2083.1|2
1652863190000|2022-05-18 08:39:50|2088.9|2082.9|2088.6|2082.6|2088.9|2082.9|2088.6|2082.6|2
1652863200000|2022-05-18 08:40:00|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652863230000|2022-05-18 08:40:30|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1652863260000|2022-05-18 08:41:00|2089.6|2083.6|2092.4|2086.4|2092.4|2086.4|2089.6|2083.6|6
1652863270000|2022-05-18 08:41:10|2092.9|2086.9|2092.4|2086.4|2092.9|2086.9|2092.4|2086.4|2
1652863280000|2022-05-18 08:41:20|2092.1|2086.1|2091|2085|2092.1|2086.1|2091|2085|5
1652863300000|2022-05-18 08:41:40|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1652863310000|2022-05-18 08:41:50|2091.1|2085.1|2090.4|2084.4|2091.1|2085.1|2090.4|2084.4|2
1652863320000|2022-05-18 08:42:00|2090.1|2084.1|2089.4|2083.4|2090.1|2084.1|2089.4|2083.4|3
1652863350000|2022-05-18 08:42:30|2089.6|2083.6|2089.4|2083.4|2089.6|2083.6|2089.4|2083.4|2
1652863360000|2022-05-18 08:42:40|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.4|2083.4|5
1652863370000|2022-05-18 08:42:50|2089.4|2083.4|2089.6|2083.6|2089.6|2083.6|2089.4|2083.4|8
1652863440000|2022-05-18 08:44:00|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1652863460000|2022-05-18 08:44:20|2089.1|2083.1|2088.9|2082.9|2089.1|2083.1|2088.9|2082.9|2
1652863500000|2022-05-18 08:45:00|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1652863540000|2022-05-18 08:45:40|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652863550000|2022-05-18 08:45:50|2089.1|2083.1|2090.4|2084.4|2090.6|2084.6|2089.1|2083.1|7
1652863570000|2022-05-18 08:46:10|2089.6|2083.6|2089.4|2083.4|2089.6|2083.6|2089.4|2083.4|2
1652863580000|2022-05-18 08:46:20|2089.1|2083.1|2088.1|2082.1|2089.1|2083.1|2088.1|2082.1|5
1652863590000|2022-05-18 08:46:30|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1652863610000|2022-05-18 08:46:50|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1652863620000|2022-05-18 08:47:00|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1652863710000|2022-05-18 08:48:30|2087.6|2081.6|2087.9|2081.9|2087.9|2081.9|2087.6|2081.6|2
1652863720000|2022-05-18 08:48:40|2088.4|2082.4|2089.9|2083.9|2089.9|2083.9|2088.4|2082.4|4
1652863730000|2022-05-18 08:48:50|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|1
1652863740000|2022-05-18 08:49:00|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|1
1652863770000|2022-05-18 08:49:30|2090.1|2084.1|2090.4|2084.4|2090.4|2084.4|2090.1|2084.1|2
1652863830000|2022-05-18 08:50:30|2090.6|2084.6|2091.4|2085.4|2092.4|2086.4|2090.6|2084.6|6
1652863840000|2022-05-18 08:50:40|2091.1|2085.1|2090.4|2084.4|2091.1|2085.1|2090.4|2084.4|8
1652863850000|2022-05-18 08:50:50|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|1
1652863860000|2022-05-18 08:51:00|2089.9|2083.9|2090.1|2084.1|2090.1|2084.1|2089.9|2083.9|2
1652863890000|2022-05-18 08:51:30|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.6|2083.6|5
1652864030000|2022-05-18 08:53:50|2089.6|2083.6|2089.4|2083.4|2089.6|2083.6|2089.4|2083.4|2
1652864040000|2022-05-18 08:54:00|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1652864050000|2022-05-18 08:54:10|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.6|2082.6|3
1652864060000|2022-05-18 08:54:20|2088.6|2082.6|2088.1|2082.1|2088.6|2082.6|2088.1|2082.1|3
1652864120000|2022-05-18 08:55:20|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1652864150000|2022-05-18 08:55:50|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1652864250000|2022-05-18 08:57:30|2087.9|2081.9|2087.6|2081.6|2087.9|2081.9|2087.6|2081.6|2
1652864330000|2022-05-18 08:58:50|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1652864340000|2022-05-18 08:59:00|2087.6|2081.6|2088.9|2082.9|2088.9|2082.9|2087.6|2081.6|2
1652864350000|2022-05-18 08:59:10|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1652864370000|2022-05-18 08:59:30|2088.9|2082.9|2088.6|2082.6|2088.9|2082.9|2088.1|2082.1|4
1652864400000|2022-05-18 09:00:00|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652864470000|2022-05-18 09:01:10|2088.6|2082.6|2088.9|2082.9|2088.9|2082.9|2088.6|2082.6|2
1652864480000|2022-05-18 09:01:20|2088.6|2082.6|2088.6|2082.6|2088.9|2082.9|2088.6|2082.6|3
1652864540000|2022-05-18 09:02:20|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1652864640000|2022-05-18 09:04:00|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|1
1652864670000|2022-05-18 09:04:30|2089.4|2083.4|2090.4|2084.4|2090.4|2084.4|2089.4|2083.4|2
1652864720000|2022-05-18 09:05:20|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1652864730000|2022-05-18 09:05:30|2089.9|2083.9|2090.9|2084.9|2090.9|2084.9|2089.9|2083.9|2
1652864790000|2022-05-18 09:06:30|2089.9|2083.9|2089.4|2083.4|2089.9|2083.9|2089.4|2083.4|2
1652864800000|2022-05-18 09:06:40|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1652864820000|2022-05-18 09:07:00|2089.9|2083.9|2089.6|2083.6|2089.9|2083.9|2089.6|2083.6|2
1652864900000|2022-05-18 09:08:20|2089.4|2083.4|2089.1|2083.1|2089.4|2083.4|2089.1|2083.1|2
1652864920000|2022-05-18 09:08:40|2089.4|2083.4|2089.1|2083.1|2089.4|2083.4|2089.1|2083.1|2
1652864930000|2022-05-18 09:08:50|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1652864990000|2022-05-18 09:09:50|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1652865000000|2022-05-18 09:10:00|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652865090000|2022-05-18 09:11:30|2089.4|2083.4|2089.4|2083.4|2089.6|2083.6|2089.4|2083.4|3
1652865220000|2022-05-18 09:13:40|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1652865250000|2022-05-18 09:14:10|2090.1|2084.1|2090.4|2084.4|2090.4|2084.4|2090.1|2084.1|2
1652865260000|2022-05-18 09:14:20|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|1
1652865280000|2022-05-18 09:14:40|2090.4|2084.4|2090.9|2084.9|2090.9|2084.9|2090.4|2084.4|2
1652865300000|2022-05-18 09:15:00|2091.1|2085.1|2090.9|2084.9|2091.1|2085.1|2090.9|2084.9|2
1652865340000|2022-05-18 09:15:40|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1652865440000|2022-05-18 09:17:20|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1652865460000|2022-05-18 09:17:40|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1652865490000|2022-05-18 09:18:10|2090.1|2084.1|2089.4|2083.4|2090.1|2084.1|2089.4|2083.4|3
1652865500000|2022-05-18 09:18:20|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1652865520000|2022-05-18 09:18:40|2089.4|2083.4|2089.1|2083.1|2089.4|2083.4|2089.1|2083.1|2
1652865570000|2022-05-18 09:19:30|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652865640000|2022-05-18 09:20:40|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1652865660000|2022-05-18 09:21:00|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|1
1652865680000|2022-05-18 09:21:20|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1652865700000|2022-05-18 09:21:40|2090.1|2084.1|2090.6|2084.6|2090.6|2084.6|2090.1|2084.1|3
1652865710000|2022-05-18 09:21:50|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1652865790000|2022-05-18 09:23:10|2090.6|2084.6|2090.4|2084.4|2090.6|2084.6|2090.4|2084.4|2
1652865860000|2022-05-18 09:24:20|2090.1|2084.1|2090.4|2084.4|2090.4|2084.4|2090.1|2084.1|2
1652865890000|2022-05-18 09:24:50|2089.9|2083.9|2090.4|2084.4|2090.4|2084.4|2089.9|2083.9|2
1652866000000|2022-05-18 09:26:40|2090.1|2084.1|2089.4|2083.4|2090.1|2084.1|2089.4|2083.4|2
1652866010000|2022-05-18 09:26:50|2089.1|2083.1|2088.9|2082.9|2089.1|2083.1|2088.9|2082.9|2
1652866040000|2022-05-18 09:27:20|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.4|2082.4|3
1652866060000|2022-05-18 09:27:40|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1652866070000|2022-05-18 09:27:50|2088.1|2082.1|2087.9|2081.9|2088.1|2082.1|2087.9|2081.9|2
1652866080000|2022-05-18 09:28:00|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1652866200000|2022-05-18 09:30:00|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1652866290000|2022-05-18 09:31:30|2087.6|2081.6|2088.6|2082.6|2088.6|2082.6|2087.6|2081.6|2
1652866310000|2022-05-18 09:31:50|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652866320000|2022-05-18 09:32:00|2089.1|2083.1|2088.9|2082.9|2089.1|2083.1|2088.9|2082.9|2
1652866350000|2022-05-18 09:32:30|2088.6|2082.6|2088.9|2082.9|2088.9|2082.9|2088.6|2082.6|2
1652866390000|2022-05-18 09:33:10|2088.6|2082.6|2088.9|2082.9|2088.9|2082.9|2088.6|2082.6|2
1652866400000|2022-05-18 09:33:20|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1652866420000|2022-05-18 09:33:40|2089.6|2083.6|2090.1|2084.1|2090.1|2084.1|2089.6|2083.6|2
1652866590000|2022-05-18 09:36:30|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1652866650000|2022-05-18 09:37:30|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1652866680000|2022-05-18 09:38:00|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652866690000|2022-05-18 09:38:10|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1652866710000|2022-05-18 09:38:30|2088.9|2082.9|2087.6|2081.6|2088.9|2082.9|2087.6|2081.6|6
1652866930000|2022-05-18 09:42:10|2087.4|2081.4|2087.6|2081.6|2087.6|2081.6|2087.4|2081.4|2
1652867040000|2022-05-18 09:44:00|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1652867090000|2022-05-18 09:44:50|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1652867100000|2022-05-18 09:45:00|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1652867180000|2022-05-18 09:46:20|2088.1|2082.1|2088.4|2082.4|2088.6|2082.6|2088.1|2082.1|6
1652867190000|2022-05-18 09:46:30|2088.6|2082.6|2088.6|2082.6|2088.9|2082.9|2088.6|2082.6|3
1652867240000|2022-05-18 09:47:20|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652867250000|2022-05-18 09:47:30|2088.6|2082.6|2088.9|2082.9|2088.9|2082.9|2088.6|2082.6|2
1652867320000|2022-05-18 09:48:40|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1652867400000|2022-05-18 09:50:00|2088.9|2082.9|2088.9|2082.9|2089.1|2083.1|2088.9|2082.9|5
1652867530000|2022-05-18 09:52:10|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1652867730000|2022-05-18 09:55:30|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652867780000|2022-05-18 09:56:20|2088.6|2082.6|2088.4|2082.4|2088.6|2082.6|2088.4|2082.4|2
1652867820000|2022-05-18 09:57:00|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1652867830000|2022-05-18 09:57:10|2088.9|2082.9|2089.4|2083.4|2089.4|2083.4|2088.9|2082.9|2
1652867890000|2022-05-18 09:58:10|2089.1|2083.1|2088.9|2082.9|2089.1|2083.1|2088.9|2082.9|2
1652867910000|2022-05-18 09:58:30|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1652867970000|2022-05-18 09:59:30|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1652867980000|2022-05-18 09:59:40|2089.1|2083.1|2088.9|2082.9|2089.1|2083.1|2088.9|2082.9|2
1652867990000|2022-05-18 09:59:50|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1652868000000|2022-05-18 10:00:00|2088.9|2082.9|2088.6|2082.6|2088.9|2082.9|2088.6|2082.6|2
1652868030000|2022-05-18 10:00:30|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1652868040000|2022-05-18 10:00:40|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1652868060000|2022-05-18 10:01:00|2088.4|2082.4|2088.6|2082.6|2088.6|2082.6|2088.4|2082.4|2
1652868100000|2022-05-18 10:01:40|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1652868110000|2022-05-18 10:01:50|2088.1|2082.1|2087.6|2081.6|2088.1|2082.1|2087.6|2081.6|3
1652868210000|2022-05-18 10:03:30|2087.9|2081.9|2087.6|2081.6|2087.9|2081.9|2087.6|2081.6|2
1652868260000|2022-05-18 10:04:20|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1652868330000|2022-05-18 10:05:30|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1652868370000|2022-05-18 10:06:10|2087.9|2081.9|2089.1|2083.1|2089.1|2083.1|2087.9|2081.9|2
1652868390000|2022-05-18 10:06:30|2088.1|2082.1|2087.6|2081.6|2088.1|2082.1|2087.6|2081.6|3
1652868400000|2022-05-18 10:06:40|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1652868520000|2022-05-18 10:08:40|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1652868530000|2022-05-18 10:08:50|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1652868640000|2022-05-18 10:10:40|2087.1|2081.1|2086.6|2080.6|2087.1|2081.1|2086.6|2080.6|2
1652868670000|2022-05-18 10:11:10|2086.9|2080.9|2087.6|2081.6|2087.6|2081.6|2086.9|2080.9|2
1652868690000|2022-05-18 10:11:30|2087.4|2081.4|2086.9|2080.9|2087.4|2081.4|2086.9|2080.9|3
1652868750000|2022-05-18 10:12:30|2086.6|2080.6|2086.4|2080.4|2086.6|2080.6|2086.4|2080.4|2
1652868780000|2022-05-18 10:13:00|2086.1|2080.1|2086.1|2080.1|2086.4|2080.4|2086.1|2080.1|3
1652868850000|2022-05-18 10:14:10|2085.9|2079.9|2086.1|2080.1|2086.1|2080.1|2085.9|2079.9|2
1652868960000|2022-05-18 10:16:00|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1652869100000|2022-05-18 10:18:20|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1652869110000|2022-05-18 10:18:30|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1652869140000|2022-05-18 10:19:00|2087.1|2081.1|2086.9|2080.9|2087.1|2081.1|2086.9|2080.9|2
1652869160000|2022-05-18 10:19:20|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1652869240000|2022-05-18 10:20:40|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1652869260000|2022-05-18 10:21:00|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1652869280000|2022-05-18 10:21:20|2086.9|2080.9|2086.6|2080.6|2086.9|2080.9|2086.6|2080.6|2
1652869290000|2022-05-18 10:21:30|2087.5|2081.5|2088.5|2082.5|2088.5|2082.5|2087.5|2081.5|2
1652869300000|2022-05-18 10:21:40|2089|2083|2089|2083|2089|2083|2089|2083|1
1652869310000|2022-05-18 10:21:50|2089.8|2083.8|2089.3|2083.3|2089.8|2083.8|2089.3|2083.3|2
1652869330000|2022-05-18 10:22:10|2089|2083|2088.9|2082.9|2089.4|2083.4|2088.8|2082.8|5
1652869340000|2022-05-18 10:22:20|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|1
1652869350000|2022-05-18 10:22:30|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|1
1652869370000|2022-05-18 10:22:50|2088|2082|2088|2082|2088|2082|2088|2082|1
1652869380000|2022-05-18 10:23:00|2087.9|2081.9|2087.8|2081.8|2087.9|2081.9|2087.8|2081.8|2
1652869390000|2022-05-18 10:23:10|2087.5|2081.5|2087.4|2081.4|2087.5|2081.5|2087.4|2081.4|2
1652869400000|2022-05-18 10:23:20|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1652869430000|2022-05-18 10:23:50|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1652869500000|2022-05-18 10:25:00|2087.1|2081.1|2086.6|2080.6|2087.1|2081.1|2086.4|2080.4|4
1652869520000|2022-05-18 10:25:20|2086.9|2080.9|2088.1|2082.1|2088.1|2082.1|2086.9|2080.9|3
1652869570000|2022-05-18 10:26:10|2087.9|2081.9|2087.6|2081.6|2087.9|2081.9|2087.6|2081.6|2
1652869590000|2022-05-18 10:26:30|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1652869600000|2022-05-18 10:26:40|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1652869630000|2022-05-18 10:27:10|2086.9|2080.9|2087.1|2081.1|2087.1|2081.1|2086.9|2080.9|2
1652869710000|2022-05-18 10:28:30|2086.9|2080.9|2086.4|2080.4|2086.9|2080.9|2086.4|2080.4|2
1652869740000|2022-05-18 10:29:00|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1652869810000|2022-05-18 10:30:10|2085.9|2079.9|2085.9|2079.9|2086.1|2080.1|2085.9|2079.9|3
1652869860000|2022-05-18 10:31:00|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1652870030000|2022-05-18 10:33:50|2085.4|2079.4|2084.9|2078.9|2085.4|2079.4|2084.9|2078.9|2
1652870050000|2022-05-18 10:34:10|2084.6|2078.6|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|2
1652870140000|2022-05-18 10:35:40|2084.1|2078.1|2084.4|2078.4|2084.4|2078.4|2083.9|2077.9|4
1652870300000|2022-05-18 10:38:20|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1652870350000|2022-05-18 10:39:10|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1652870370000|2022-05-18 10:39:30|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1652870470000|2022-05-18 10:41:10|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|1
1652870500000|2022-05-18 10:41:40|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1652870580000|2022-05-18 10:43:00|2084.4|2078.4|2084.6|2078.6|2084.6|2078.6|2084.1|2078.1|5
1652870590000|2022-05-18 10:43:10|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1652870610000|2022-05-18 10:43:30|2084.6|2078.6|2085.4|2079.4|2085.4|2079.4|2084.6|2078.6|4
1652870670000|2022-05-18 10:44:30|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1652870700000|2022-05-18 10:45:00|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1652870730000|2022-05-18 10:45:30|2085.1|2079.1|2085.4|2079.4|2085.4|2079.4|2085.1|2079.1|2
1652870760000|2022-05-18 10:46:00|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1652870770000|2022-05-18 10:46:10|2084.9|2078.9|2084.4|2078.4|2084.9|2078.9|2084.4|2078.4|3
1652870780000|2022-05-18 10:46:20|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1652870800000|2022-05-18 10:46:40|2084.4|2078.4|2085.6|2079.6|2085.6|2079.6|2084.4|2078.4|2
1652870810000|2022-05-18 10:46:50|2085.9|2079.9|2086.1|2080.1|2086.1|2080.1|2085.9|2079.9|2
1652870820000|2022-05-18 10:47:00|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1652870830000|2022-05-18 10:47:10|2086.1|2080.1|2086.6|2080.6|2086.6|2080.6|2086.1|2080.1|3
1652870890000|2022-05-18 10:48:10|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1652870930000|2022-05-18 10:48:50|2087.1|2081.1|2087.4|2081.4|2087.4|2081.4|2086.6|2080.6|3
1652870940000|2022-05-18 10:49:00|2087.6|2081.6|2087.1|2081.1|2087.6|2081.6|2087.1|2081.1|2
1652870990000|2022-05-18 10:49:50|2086.9|2080.9|2087.1|2081.1|2087.1|2081.1|2086.9|2080.9|2
1652871040000|2022-05-18 10:50:40|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1652871050000|2022-05-18 10:50:50|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1652871070000|2022-05-18 10:51:10|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1652871100000|2022-05-18 10:51:40|2087.6|2081.6|2086.4|2080.4|2087.6|2081.6|2086.4|2080.4|3
1652871140000|2022-05-18 10:52:20|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1652871170000|2022-05-18 10:52:50|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1652871210000|2022-05-18 10:53:30|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1652871220000|2022-05-18 10:53:40|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1652871280000|2022-05-18 10:54:40|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1652871400000|2022-05-18 10:56:40|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1652871410000|2022-05-18 10:56:50|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1652871420000|2022-05-18 10:57:00|2086.9|2080.9|2086.6|2080.6|2086.9|2080.9|2086.6|2080.6|2
1652871430000|2022-05-18 10:57:10|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1652871440000|2022-05-18 10:57:20|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1652871570000|2022-05-18 10:59:30|2085.9|2079.9|2085.4|2079.4|2085.9|2079.9|2085.4|2079.4|2
1652871580000|2022-05-18 10:59:40|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1652871610000|2022-05-18 11:00:10|2085.4|2079.4|2087.4|2081.4|2087.4|2081.4|2085.4|2079.4|3
1652871650000|2022-05-18 11:00:50|2087.6|2081.6|2088.1|2082.1|2088.1|2082.1|2087.6|2081.6|3
1652871700000|2022-05-18 11:01:40|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1652871720000|2022-05-18 11:02:00|2088.9|2082.9|2088.6|2082.6|2088.9|2082.9|2088.6|2082.6|2
1652871730000|2022-05-18 11:02:10|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1652871740000|2022-05-18 11:02:20|2087.9|2081.9|2087.4|2081.4|2087.9|2081.9|2087.4|2081.4|2
1652871750000|2022-05-18 11:02:30|2087.1|2081.1|2087.4|2081.4|2087.4|2081.4|2087.1|2081.1|2
1652871760000|2022-05-18 11:02:40|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1652871780000|2022-05-18 11:03:00|2086.9|2080.9|2086.6|2080.6|2086.9|2080.9|2086.6|2080.6|2
1652871790000|2022-05-18 11:03:10|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1652871840000|2022-05-18 11:04:00|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1652871850000|2022-05-18 11:04:10|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1652871870000|2022-05-18 11:04:30|2086.6|2080.6|2085.9|2079.9|2086.6|2080.6|2085.9|2079.9|2
1652871900000|2022-05-18 11:05:00|2085.6|2079.6|2085.4|2079.4|2085.6|2079.6|2085.4|2079.4|2
1652871960000|2022-05-18 11:06:00|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1652872030000|2022-05-18 11:07:10|2084.9|2078.9|2084.4|2078.4|2084.9|2078.9|2084.4|2078.4|2
1652872060000|2022-05-18 11:07:40|2084.1|2078.1|2084.9|2078.9|2084.9|2078.9|2084.1|2078.1|4
1652872140000|2022-05-18 11:09:00|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1652872160000|2022-05-18 11:09:20|2084.9|2078.9|2084.6|2078.6|2084.9|2078.9|2084.6|2078.6|2
1652872280000|2022-05-18 11:11:20|2084.9|2078.9|2084.6|2078.6|2084.9|2078.9|2084.6|2078.6|2
1652872310000|2022-05-18 11:11:50|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1652872380000|2022-05-18 11:13:00|2084.6|2078.6|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|2
1652872390000|2022-05-18 11:13:10|2084.1|2078.1|2083.9|2077.9|2084.1|2078.1|2083.9|2077.9|2
1652872490000|2022-05-18 11:14:50|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.4|2077.4|3
1652872550000|2022-05-18 11:15:50|2083.4|2077.4|2085.4|2079.4|2085.4|2079.4|2083.4|2077.4|2
1652872560000|2022-05-18 11:16:00|2086.1|2080.1|2086.4|2080.4|2086.4|2080.4|2086.1|2080.1|2
1652872570000|2022-05-18 11:16:10|2086.3|2080.3|2086.3|2080.3|2086.3|2080.3|2086.3|2080.3|1
1652872600000|2022-05-18 11:16:40|2086.4|2080.4|2085.9|2079.9|2086.4|2080.4|2085.9|2079.9|2
1652872620000|2022-05-18 11:17:00|2085.6|2079.6|2085.1|2079.1|2085.6|2079.6|2085.1|2079.1|3
1652872640000|2022-05-18 11:17:20|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1652872690000|2022-05-18 11:18:10|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1652872700000|2022-05-18 11:18:20|2084.4|2078.4|2084.1|2078.1|2084.4|2078.4|2084.1|2078.1|2
1652872720000|2022-05-18 11:18:40|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1652872750000|2022-05-18 11:19:10|2084.6|2078.6|2085.6|2079.6|2085.6|2079.6|2084.6|2078.6|3
1652872770000|2022-05-18 11:19:30|2085.9|2079.9|2087.1|2081.1|2087.1|2081.1|2085.9|2079.9|5
1652872780000|2022-05-18 11:19:40|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1652872800000|2022-05-18 11:20:00|2087.6|2081.6|2088.9|2082.9|2088.9|2082.9|2087.6|2081.6|6
1652872810000|2022-05-18 11:20:10|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1652872860000|2022-05-18 11:21:00|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652872880000|2022-05-18 11:21:20|2088.6|2082.6|2087.4|2081.4|2088.6|2082.6|2087.4|2081.4|2
1652872910000|2022-05-18 11:21:50|2086.4|2080.4|2085.6|2079.6|2086.4|2080.4|2085.6|2079.6|4
1652872920000|2022-05-18 11:22:00|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1652872970000|2022-05-18 11:22:50|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1652872980000|2022-05-18 11:23:00|2086.1|2080.1|2088.5|2082.5|2088.5|2082.5|2086.1|2080.1|4
1652872990000|2022-05-18 11:23:10|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1652873010000|2022-05-18 11:23:30|2088.5|2082.5|2088.8|2082.8|2088.8|2082.8|2088.5|2082.5|2
1652873020000|2022-05-18 11:23:40|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1652873060000|2022-05-18 11:24:20|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652873070000|2022-05-18 11:24:30|2088.6|2082.6|2087.6|2081.6|2088.6|2082.6|2087.6|2081.6|2
1652873130000|2022-05-18 11:25:30|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1652873170000|2022-05-18 11:26:10|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1652873200000|2022-05-18 11:26:40|2087.4|2081.4|2087.9|2081.9|2087.9|2081.9|2087.4|2081.4|3
1652873240000|2022-05-18 11:27:20|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1652873250000|2022-05-18 11:27:30|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1652873260000|2022-05-18 11:27:40|2087.6|2081.6|2087.1|2081.1|2087.6|2081.6|2087.1|2081.1|2
1652873280000|2022-05-18 11:28:00|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1652873320000|2022-05-18 11:28:40|2086.6|2080.6|2086.1|2080.1|2086.6|2080.6|2086.1|2080.1|3
1652873350000|2022-05-18 11:29:10|2085.1|2079.1|2085.4|2079.4|2085.4|2079.4|2085.1|2079.1|2
1652873380000|2022-05-18 11:29:40|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1652873410000|2022-05-18 11:30:10|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1652873420000|2022-05-18 11:30:20|2085.1|2079.1|2084.9|2078.9|2085.1|2079.1|2084.9|2078.9|2
1652873460000|2022-05-18 11:31:00|2083.9|2077.9|2084.4|2078.4|2084.4|2078.4|2083.9|2077.9|2
1652873490000|2022-05-18 11:31:30|2084.1|2078.1|2083.9|2077.9|2084.1|2078.1|2083.9|2077.9|2
1652873510000|2022-05-18 11:31:50|2083.6|2077.6|2083.9|2077.9|2083.9|2077.9|2083.6|2077.6|2
1652873520000|2022-05-18 11:32:00|2083.6|2077.6|2083.4|2077.4|2083.6|2077.6|2083.4|2077.4|2
1652873540000|2022-05-18 11:32:20|2083.6|2077.6|2085.1|2079.1|2085.1|2079.1|2083.6|2077.6|2
1652873580000|2022-05-18 11:33:00|2084.9|2078.9|2084.6|2078.6|2084.9|2078.9|2084.6|2078.6|2
1652873640000|2022-05-18 11:34:00|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1652873670000|2022-05-18 11:34:30|2084.1|2078.1|2084.4|2078.4|2084.4|2078.4|2084.1|2078.1|2
1652873700000|2022-05-18 11:35:00|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1652873770000|2022-05-18 11:36:10|2083.9|2077.9|2084.1|2078.1|2084.1|2078.1|2083.9|2077.9|2
1652873820000|2022-05-18 11:37:00|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1652873860000|2022-05-18 11:37:40|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1652873880000|2022-05-18 11:38:00|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1652873940000|2022-05-18 11:39:00|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1652873980000|2022-05-18 11:39:40|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|1
1652874030000|2022-05-18 11:40:30|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1652874060000|2022-05-18 11:41:00|2083.4|2077.4|2083.6|2077.6|2083.6|2077.6|2083.4|2077.4|2
1652874070000|2022-05-18 11:41:10|2084.1|2078.1|2085.1|2079.1|2085.1|2079.1|2084.1|2078.1|3
1652874080000|2022-05-18 11:41:20|2085.4|2079.4|2085.6|2079.6|2085.6|2079.6|2085.4|2079.4|2
1652874090000|2022-05-18 11:41:30|2085.4|2079.4|2085.1|2079.1|2085.4|2079.4|2085.1|2079.1|2
1652874100000|2022-05-18 11:41:40|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1652874160000|2022-05-18 11:42:40|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1652874200000|2022-05-18 11:43:20|2085.4|2079.4|2085.4|2079.4|2085.6|2079.6|2085.4|2079.4|3
1652874250000|2022-05-18 11:44:10|2085.1|2079.1|2085.4|2079.4|2085.4|2079.4|2085.1|2079.1|2
1652874260000|2022-05-18 11:44:20|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1652874290000|2022-05-18 11:44:50|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1652874340000|2022-05-18 11:45:40|2085.1|2079.1|2085.4|2079.4|2085.4|2079.4|2085.1|2079.1|2
1652874350000|2022-05-18 11:45:50|2086.6|2080.6|2087|2081|2087.4|2081.4|2086.6|2080.6|5
1652874360000|2022-05-18 11:46:00|2087.1|2081.1|2087.1|2081.1|2087.3|2081.3|2087.1|2081.1|3
1652874370000|2022-05-18 11:46:10|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.3|2081.3|3
1652874420000|2022-05-18 11:47:00|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1652874450000|2022-05-18 11:47:30|2086.9|2080.9|2086.1|2080.1|2086.9|2080.9|2086.1|2080.1|4
1652874500000|2022-05-18 11:48:20|2086.6|2080.6|2086.3|2080.3|2088|2082|2086.3|2080.3|4
1652874530000|2022-05-18 11:48:50|2086|2080|2086|2080|2086|2080|2086|2080|1
1652874540000|2022-05-18 11:49:00|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1652874580000|2022-05-18 11:49:40|2086.1|2080.1|2086.6|2080.6|2086.6|2080.6|2086.1|2080.1|2
1652874590000|2022-05-18 11:49:50|2087.5|2081.5|2087.8|2081.8|2087.8|2081.8|2087.5|2081.5|2
1652874600000|2022-05-18 11:50:00|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1652874610000|2022-05-18 11:50:10|2088|2082|2089.3|2083.3|2089.3|2083.3|2088|2082|5
1652874620000|2022-05-18 11:50:20|2089.4|2083.4|2089.5|2083.5|2089.5|2083.5|2089.4|2083.4|2
1652874650000|2022-05-18 11:50:50|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|1
1652874660000|2022-05-18 11:51:00|2090.1|2084.1|2090.3|2084.3|2090.3|2084.3|2090.1|2084.1|2
1652874680000|2022-05-18 11:51:20|2090.1|2084.1|2091.1|2085.1|2091.4|2085.4|2090.1|2084.1|4
1652874690000|2022-05-18 11:51:30|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|1
1652874700000|2022-05-18 11:51:40|2091.4|2085.4|2092|2086|2092|2086|2091.4|2085.4|3
1652874710000|2022-05-18 11:51:50|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1652874750000|2022-05-18 11:52:30|2091.4|2085.4|2091.9|2085.9|2091.9|2085.9|2091.4|2085.4|2
1652874820000|2022-05-18 11:53:40|2092.1|2086.1|2093.9|2087.9|2093.9|2087.9|2092.1|2086.1|2
1652874840000|2022-05-18 11:54:00|2094.1|2088.1|2093.9|2087.9|2094.1|2088.1|2093.9|2087.9|2
1652874860000|2022-05-18 11:54:20|2093.4|2087.4|2093.6|2087.6|2093.9|2087.9|2093.4|2087.4|4
1652874870000|2022-05-18 11:54:30|2093.9|2087.9|2094.1|2088.1|2094.1|2088.1|2093.9|2087.9|2
1652874900000|2022-05-18 11:55:00|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1652874920000|2022-05-18 11:55:20|2093.6|2087.6|2093.4|2087.4|2093.6|2087.6|2093.4|2087.4|2
1652874930000|2022-05-18 11:55:30|2093.1|2087.1|2093.4|2087.4|2093.4|2087.4|2093.1|2087.1|2
1652874980000|2022-05-18 11:56:20|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|1
1652875000000|2022-05-18 11:56:40|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1652875010000|2022-05-18 11:56:50|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1652875020000|2022-05-18 11:57:00|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1652875060000|2022-05-18 11:57:40|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1652875100000|2022-05-18 11:58:20|2092.1|2086.1|2091.9|2085.9|2092.1|2086.1|2091.9|2085.9|2
1652875150000|2022-05-18 11:59:10|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2090.9|2084.9|7
1652875160000|2022-05-18 11:59:20|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|1
1652875170000|2022-05-18 11:59:30|2090.9|2084.9|2090.6|2084.6|2090.9|2084.9|2090.6|2084.6|2
1652875190000|2022-05-18 11:59:50|2090.1|2084.1|2089.4|2083.4|2090.1|2084.1|2089.4|2083.4|3
1652875210000|2022-05-18 12:00:10|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1652875240000|2022-05-18 12:00:40|2088.9|2082.9|2087.9|2081.9|2088.9|2082.9|2087.9|2081.9|3
1652875250000|2022-05-18 12:00:50|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1652875270000|2022-05-18 12:01:10|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1652875280000|2022-05-18 12:01:20|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1652875290000|2022-05-18 12:01:30|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1652875340000|2022-05-18 12:02:20|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1652875370000|2022-05-18 12:02:50|2087.6|2081.6|2088.8|2082.8|2089|2083|2087.6|2081.6|5
1652875380000|2022-05-18 12:03:00|2088.5|2082.5|2088.1|2082.1|2088.5|2082.5|2088.1|2082.1|3
1652875410000|2022-05-18 12:03:30|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1652875420000|2022-05-18 12:03:40|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1652875480000|2022-05-18 12:04:40|2087.9|2081.9|2087.6|2081.6|2087.9|2081.9|2087.6|2081.6|2
1652875520000|2022-05-18 12:05:20|2087.4|2081.4|2087.1|2081.1|2087.4|2081.4|2087.1|2081.1|2
1652875550000|2022-05-18 12:05:50|2087.6|2081.6|2089.1|2083.1|2089.1|2083.1|2087.6|2081.6|6
1652875560000|2022-05-18 12:06:00|2088.9|2082.9|2088.4|2082.4|2088.9|2082.9|2088.4|2082.4|3
1652875580000|2022-05-18 12:06:20|2088.1|2082.1|2087.9|2081.9|2088.1|2082.1|2087.9|2081.9|2
1652875590000|2022-05-18 12:06:30|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1652875600000|2022-05-18 12:06:40|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1652875620000|2022-05-18 12:07:00|2088.1|2082.1|2089.1|2083.1|2089.1|2083.1|2088.1|2082.1|3
1652875630000|2022-05-18 12:07:10|2088.9|2082.9|2089.1|2083.1|2089.1|2083.1|2088.9|2082.9|4
1652875660000|2022-05-18 12:07:40|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652875700000|2022-05-18 12:08:20|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1652875770000|2022-05-18 12:09:30|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1652875800000|2022-05-18 12:10:00|2088.6|2082.6|2089.6|2083.6|2089.6|2083.6|2088.6|2082.6|4
1652875820000|2022-05-18 12:10:20|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1652875900000|2022-05-18 12:11:40|2089.1|2083.1|2089.6|2083.6|2089.6|2083.6|2089.1|2083.1|2
1652875910000|2022-05-18 12:11:50|2089.4|2083.4|2089.1|2083.1|2089.4|2083.4|2089.1|2083.1|2
1652875920000|2022-05-18 12:12:00|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1652875930000|2022-05-18 12:12:10|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2088.9|2082.9|3
1652875960000|2022-05-18 12:12:40|2088.9|2082.9|2088.6|2082.6|2088.9|2082.9|2088.6|2082.6|2
1652876130000|2022-05-18 12:15:30|2088.4|2082.4|2088.6|2082.6|2088.6|2082.6|2088.4|2082.4|2
1652876150000|2022-05-18 12:15:50|2088.9|2082.9|2089.1|2083.1|2089.1|2083.1|2088.9|2082.9|2
1652876160000|2022-05-18 12:16:00|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1652876170000|2022-05-18 12:16:10|2089.1|2083.1|2088.9|2082.9|2089.1|2083.1|2088.9|2082.9|2
1652876210000|2022-05-18 12:16:50|2089.1|2083.1|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|2
1652876230000|2022-05-18 12:17:10|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1652876280000|2022-05-18 12:18:00|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652876310000|2022-05-18 12:18:30|2089.9|2083.9|2090.1|2084.1|2090.1|2084.1|2089.9|2083.9|2
1652876360000|2022-05-18 12:19:20|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|1
1652876470000|2022-05-18 12:21:10|2090.1|2084.1|2089.6|2083.6|2090.1|2084.1|2089.6|2083.6|3
1652876480000|2022-05-18 12:21:20|2089.4|2083.4|2088.6|2082.6|2089.4|2083.4|2088.6|2082.6|4
1652876490000|2022-05-18 12:21:30|2088.1|2082.1|2088.9|2082.9|2089.1|2083.1|2088.1|2082.1|4
1652876500000|2022-05-18 12:21:40|2088.6|2082.6|2088.9|2082.9|2088.9|2082.9|2088.6|2082.6|2
1652876510000|2022-05-18 12:21:50|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1652876550000|2022-05-18 12:22:30|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652876560000|2022-05-18 12:22:40|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1652876590000|2022-05-18 12:23:10|2088.4|2082.4|2088.6|2082.6|2088.6|2082.6|2088.4|2082.4|2
1652876680000|2022-05-18 12:24:40|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1652876720000|2022-05-18 12:25:20|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1652876880000|2022-05-18 12:28:00|2088.1|2082.1|2086.9|2080.9|2088.1|2082.1|2086.9|2080.9|5
1652876890000|2022-05-18 12:28:10|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1652876950000|2022-05-18 12:29:10|2086.4|2080.4|2086.6|2080.6|2086.6|2080.6|2086.4|2080.4|2
1652876960000|2022-05-18 12:29:20|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1652876970000|2022-05-18 12:29:30|2086.1|2080.1|2086.9|2080.9|2086.9|2080.9|2086.1|2080.1|5
1652876990000|2022-05-18 12:29:50|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1652877040000|2022-05-18 12:30:40|2086.4|2080.4|2085.9|2079.9|2086.4|2080.4|2085.9|2079.9|2
1652877090000|2022-05-18 12:31:30|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1652877110000|2022-05-18 12:31:50|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1652877120000|2022-05-18 12:32:00|2085.6|2079.6|2084.9|2078.9|2085.6|2079.6|2084.9|2078.9|2
1652877160000|2022-05-18 12:32:40|2084.6|2078.6|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|2
1652877180000|2022-05-18 12:33:00|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1652877210000|2022-05-18 12:33:30|2084.4|2078.4|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|3
1652877230000|2022-05-18 12:33:50|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1652877270000|2022-05-18 12:34:30|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.1|2078.1|3
1652877280000|2022-05-18 12:34:40|2084.1|2078.1|2084.4|2078.4|2084.4|2078.4|2084.1|2078.1|2
1652877290000|2022-05-18 12:34:50|2084.1|2078.1|2084.4|2078.4|2084.4|2078.4|2084.1|2078.1|2
1652877350000|2022-05-18 12:35:50|2084.6|2078.6|2085.9|2079.9|2086.4|2080.4|2084.6|2078.6|4
1652877360000|2022-05-18 12:36:00|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1652877380000|2022-05-18 12:36:20|2085.6|2079.6|2086.1|2080.1|2086.1|2080.1|2085.6|2079.6|2
1652877390000|2022-05-18 12:36:30|2085.9|2079.9|2085.6|2079.6|2085.9|2079.9|2085.6|2079.6|2
1652877400000|2022-05-18 12:36:40|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1652877450000|2022-05-18 12:37:30|2085.6|2079.6|2085.4|2079.4|2085.6|2079.6|2085.4|2079.4|2
1652877460000|2022-05-18 12:37:40|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1652877470000|2022-05-18 12:37:50|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1652877620000|2022-05-18 12:40:20|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.4|2078.4|3
1652877630000|2022-05-18 12:40:30|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1652877640000|2022-05-18 12:40:40|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1652877690000|2022-05-18 12:41:30|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1652877700000|2022-05-18 12:41:40|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1652877730000|2022-05-18 12:42:10|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1652877810000|2022-05-18 12:43:30|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1652877820000|2022-05-18 12:43:40|2084.6|2078.6|2085.6|2079.6|2085.6|2079.6|2084.6|2078.6|5
1652877840000|2022-05-18 12:44:00|2085.9|2079.9|2086.1|2080.1|2086.1|2080.1|2085.9|2079.9|2
1652877900000|2022-05-18 12:45:00|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1652877950000|2022-05-18 12:45:50|2085.4|2079.4|2084.1|2078.1|2085.4|2079.4|2084.1|2078.1|3
1652877980000|2022-05-18 12:46:20|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1652878020000|2022-05-18 12:47:00|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1652878050000|2022-05-18 12:47:30|2084.4|2078.4|2084.1|2078.1|2084.4|2078.4|2084.1|2078.1|2
1652878080000|2022-05-18 12:48:00|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1652878680000|2022-05-18 12:58:00|2084.4|2078.4|2085.1|2079.1|2085.4|2079.4|2084.4|2078.4|3
1652878690000|2022-05-18 12:58:10|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1652878720000|2022-05-18 12:58:40|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1652878740000|2022-05-18 12:59:00|2085.9|2079.9|2084.6|2078.6|2086.1|2080.1|2084.6|2078.6|8
1652878760000|2022-05-18 12:59:20|2084.9|2078.9|2084.6|2078.6|2084.9|2078.9|2084.6|2078.6|2
1652878770000|2022-05-18 12:59:30|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1652878800000|2022-05-18 13:00:00|2084.6|2078.6|2088.1|2082.1|2088.4|2082.4|2084.6|2078.6|20
1652878810000|2022-05-18 13:00:10|2088.4|2082.4|2087.5|2081.5|2088.5|2082.5|2087.5|2081.5|12
1652878820000|2022-05-18 13:00:20|2087|2081|2086.1|2080.1|2087|2081|2086.1|2080.1|11
1652878830000|2022-05-18 13:00:30|2086.3|2080.3|2086.3|2080.3|2086.3|2080.3|2086.3|2080.3|1
1652878840000|2022-05-18 13:00:40|2086.4|2080.4|2085.8|2079.8|2086.4|2080.4|2085.8|2079.8|5
1652878850000|2022-05-18 13:00:50|2086|2080|2085.9|2079.9|2086|2080|2085.5|2079.5|8
1652878860000|2022-05-18 13:01:00|2085.8|2079.8|2085.8|2079.8|2085.9|2079.9|2085.5|2079.5|14
1652878870000|2022-05-18 13:01:10|2085.9|2079.9|2085.6|2079.6|2085.9|2079.9|2085.5|2079.5|14
1652878880000|2022-05-18 13:01:20|2085.8|2079.8|2085.3|2079.3|2085.8|2079.8|2085.3|2079.3|4
1652878890000|2022-05-18 13:01:30|2085.1|2079.1|2084.9|2078.9|2085.1|2079.1|2084.9|2078.9|2
1652878900000|2022-05-18 13:01:40|2085|2079|2085|2079|2085|2079|2085|2079|1
1652878940000|2022-05-18 13:02:20|2084.9|2078.9|2084.6|2078.6|2084.9|2078.9|2084.6|2078.6|2
1652878970000|2022-05-18 13:02:50|2084.9|2078.9|2085.6|2079.6|2085.9|2079.9|2084.9|2078.9|4
1652878980000|2022-05-18 13:03:00|2085.4|2079.4|2086.4|2080.4|2086.6|2080.6|2085.1|2079.1|7
1652878990000|2022-05-18 13:03:10|2086.9|2080.9|2086.9|2080.9|2087.4|2081.4|2086.9|2080.9|4
1652879000000|2022-05-18 13:03:20|2087.1|2081.1|2086.4|2080.4|2087.1|2081.1|2086.4|2080.4|8
1652879010000|2022-05-18 13:03:30|2086.1|2080.1|2085.9|2079.9|2086.4|2080.4|2085.9|2079.9|6
1652879020000|2022-05-18 13:03:40|2086.1|2080.1|2086.6|2080.6|2086.6|2080.6|2086.1|2080.1|3
1652879030000|2022-05-18 13:03:50|2086.1|2080.1|2087|2081|2087.4|2081.4|2086.1|2080.1|10
1652879040000|2022-05-18 13:04:00|2087.3|2081.3|2087.5|2081.5|2088|2082|2087.3|2081.3|9
1652879050000|2022-05-18 13:04:10|2087.6|2081.6|2087.8|2081.8|2087.8|2081.8|2087.6|2081.6|2
1652879060000|2022-05-18 13:04:20|2087.6|2081.6|2086.9|2080.9|2087.6|2081.6|2086.9|2080.9|9
1652879070000|2022-05-18 13:04:30|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1652879090000|2022-05-18 13:04:50|2086.4|2080.4|2085.6|2079.6|2086.4|2080.4|2085.4|2079.4|4
1652879100000|2022-05-18 13:05:00|2085.4|2079.4|2085.6|2079.6|2085.6|2079.6|2085.4|2079.4|2
1652879110000|2022-05-18 13:05:10|2085.9|2079.9|2085.6|2079.6|2085.9|2079.9|2085.6|2079.6|2
1652879120000|2022-05-18 13:05:20|2085.4|2079.4|2085.6|2079.6|2085.6|2079.6|2085.4|2079.4|2
1652879130000|2022-05-18 13:05:30|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1652879140000|2022-05-18 13:05:40|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2084.9|2078.9|3
1652879160000|2022-05-18 13:06:00|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1652879180000|2022-05-18 13:06:20|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1652879200000|2022-05-18 13:06:40|2085.4|2079.4|2085.1|2079.1|2085.4|2079.4|2085.1|2079.1|4
1652879210000|2022-05-18 13:06:50|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1652879220000|2022-05-18 13:07:00|2085.6|2079.6|2086.4|2080.4|2086.4|2080.4|2085.6|2079.6|7
1652879230000|2022-05-18 13:07:10|2086.6|2080.6|2086.4|2080.4|2086.6|2080.6|2086.4|2080.4|2
1652879240000|2022-05-18 13:07:20|2086.6|2080.6|2086.9|2080.9|2087.1|2081.1|2086.4|2080.4|6
1652879270000|2022-05-18 13:07:50|2087.1|2081.1|2087.4|2081.4|2087.6|2081.6|2087.1|2081.1|4
1652879280000|2022-05-18 13:08:00|2087.6|2081.6|2088.4|2082.4|2089.1|2083.1|2087.6|2081.6|12
1652879290000|2022-05-18 13:08:10|2088.6|2082.6|2088.9|2082.9|2089.1|2083.1|2088.6|2082.6|5
1652879310000|2022-05-18 13:08:30|2088.6|2082.6|2088.4|2082.4|2088.6|2082.6|2088.4|2082.4|4
1652879320000|2022-05-18 13:08:40|2088.1|2082.1|2088.6|2082.6|2088.6|2082.6|2087.9|2081.9|5
1652879330000|2022-05-18 13:08:50|2088.4|2082.4|2089.1|2083.1|2089.1|2083.1|2088.4|2082.4|3
1652879340000|2022-05-18 13:09:00|2088.9|2082.9|2088.4|2082.4|2088.9|2082.9|2088.4|2082.4|3
1652879350000|2022-05-18 13:09:10|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1652879360000|2022-05-18 13:09:20|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1652879370000|2022-05-18 13:09:30|2088.1|2082.1|2087.9|2081.9|2088.1|2082.1|2087.6|2081.6|4
1652879400000|2022-05-18 13:10:00|2088.1|2082.1|2088.6|2082.6|2088.6|2082.6|2088.1|2082.1|3
1652879410000|2022-05-18 13:10:10|2088.4|2082.4|2088.6|2082.6|2088.6|2082.6|2088.4|2082.4|2
1652879420000|2022-05-18 13:10:20|2088.9|2082.9|2088.6|2082.6|2088.9|2082.9|2088.6|2082.6|2
1652879430000|2022-05-18 13:10:30|2088.9|2082.9|2089.4|2083.4|2089.6|2083.6|2088.9|2082.9|7
1652879440000|2022-05-18 13:10:40|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2088.9|2082.9|5
1652879450000|2022-05-18 13:10:50|2088.9|2082.9|2089.1|2083.1|2089.1|2083.1|2088.9|2082.9|2
1652879460000|2022-05-18 13:11:00|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1652879470000|2022-05-18 13:11:10|2089.1|2083.1|2088.9|2082.9|2089.1|2083.1|2088.9|2082.9|2
1652879490000|2022-05-18 13:11:30|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1652879500000|2022-05-18 13:11:40|2088.9|2082.9|2089.4|2083.4|2089.4|2083.4|2088.9|2082.9|3
1652879540000|2022-05-18 13:12:20|2088.9|2082.9|2088.6|2082.6|2088.9|2082.9|2088.6|2082.6|2
1652879550000|2022-05-18 13:12:30|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.1|2082.1|3
1652879560000|2022-05-18 13:12:40|2088.1|2082.1|2087.9|2081.9|2088.1|2082.1|2087.9|2081.9|2
1652879570000|2022-05-18 13:12:50|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1652879580000|2022-05-18 13:13:00|2087.9|2081.9|2087.9|2081.9|2088.1|2082.1|2087.6|2081.6|5
1652879600000|2022-05-18 13:13:20|2088.1|2082.1|2088.1|2082.1|2088.4|2082.4|2088.1|2082.1|3
1652879610000|2022-05-18 13:13:30|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1652879630000|2022-05-18 13:13:50|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1652879650000|2022-05-18 13:14:10|2087.9|2081.9|2088.1|2082.1|2088.1|2082.1|2087.9|2081.9|2
1652879660000|2022-05-18 13:14:20|2087.9|2081.9|2088.1|2082.1|2088.1|2082.1|2087.9|2081.9|2
1652879670000|2022-05-18 13:14:30|2087.9|2081.9|2088.4|2082.4|2088.4|2082.4|2087.9|2081.9|5
1652879680000|2022-05-18 13:14:40|2088.1|2082.1|2087.6|2081.6|2088.1|2082.1|2087.6|2081.6|2
1652879690000|2022-05-18 13:14:50|2087.4|2081.4|2087.6|2081.6|2087.6|2081.6|2087.4|2081.4|2
1652879700000|2022-05-18 13:15:00|2087.4|2081.4|2087.1|2081.1|2087.4|2081.4|2087.1|2081.1|2
1652879710000|2022-05-18 13:15:10|2087.4|2081.4|2087.1|2081.1|2087.4|2081.4|2087.1|2081.1|2
1652879720000|2022-05-18 13:15:20|2086.6|2080.6|2087.1|2081.1|2087.1|2081.1|2086.6|2080.6|3
1652879730000|2022-05-18 13:15:30|2086.9|2080.9|2086.6|2080.6|2086.9|2080.9|2086.6|2080.6|2
1652879760000|2022-05-18 13:16:00|2086.4|2080.4|2086.1|2080.1|2086.4|2080.4|2086.1|2080.1|2
1652879810000|2022-05-18 13:16:50|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1652879820000|2022-05-18 13:17:00|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1652879850000|2022-05-18 13:17:30|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1652879890000|2022-05-18 13:18:10|2086.1|2080.1|2086.9|2080.9|2087.1|2081.1|2086.1|2080.1|5
1652879900000|2022-05-18 13:18:20|2087.6|2081.6|2087.4|2081.4|2087.6|2081.6|2087.4|2081.4|2
1652879910000|2022-05-18 13:18:30|2086.9|2080.9|2086.4|2080.4|2086.9|2080.9|2086.4|2080.4|3
1652879940000|2022-05-18 13:19:00|2086.1|2080.1|2085.9|2079.9|2086.1|2080.1|2085.9|2079.9|2
1652879960000|2022-05-18 13:19:20|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1652879970000|2022-05-18 13:19:30|2085.9|2079.9|2085.4|2079.4|2085.9|2079.9|2085.4|2079.4|2
1652879980000|2022-05-18 13:19:40|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1652879990000|2022-05-18 13:19:50|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1652880000000|2022-05-18 13:20:00|2084.6|2078.6|2084.6|2078.6|2084.9|2078.9|2084.4|2078.4|5
1652880010000|2022-05-18 13:20:10|2084.9|2078.9|2084.9|2078.9|2085.1|2079.1|2084.9|2078.9|5
1652880050000|2022-05-18 13:20:50|2085.1|2079.1|2085.9|2079.9|2085.9|2079.9|2085.1|2079.1|3
1652880070000|2022-05-18 13:21:10|2086.1|2080.1|2086.6|2080.6|2086.6|2080.6|2086.1|2080.1|3
1652880080000|2022-05-18 13:21:20|2086.9|2080.9|2086.4|2080.4|2086.9|2080.9|2086.4|2080.4|2
1652880090000|2022-05-18 13:21:30|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1652880100000|2022-05-18 13:21:40|2086.9|2080.9|2087.1|2081.1|2087.1|2081.1|2086.9|2080.9|2
1652880110000|2022-05-18 13:21:50|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1652880150000|2022-05-18 13:22:30|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1652880180000|2022-05-18 13:23:00|2086.9|2080.9|2085.6|2079.6|2086.9|2080.9|2085.6|2079.6|5
1652880200000|2022-05-18 13:23:20|2085.4|2079.4|2085.4|2079.4|2085.6|2079.6|2085.4|2079.4|3
1652880210000|2022-05-18 13:23:30|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1652880230000|2022-05-18 13:23:50|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1652880250000|2022-05-18 13:24:10|2086.1|2080.1|2086.6|2080.6|2086.6|2080.6|2086.1|2080.1|2
1652880300000|2022-05-18 13:25:00|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1652880310000|2022-05-18 13:25:10|2087.1|2081.1|2086.9|2080.9|2087.1|2081.1|2086.9|2080.9|4
1652880320000|2022-05-18 13:25:20|2087.1|2081.1|2087.4|2081.4|2087.4|2081.4|2086.9|2080.9|4
1652880390000|2022-05-18 13:26:30|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.4|2081.4|3
1652880400000|2022-05-18 13:26:40|2087.4|2081.4|2087.6|2081.6|2087.6|2081.6|2087.4|2081.4|2
1652880410000|2022-05-18 13:26:50|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1652880450000|2022-05-18 13:27:30|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.4|2081.4|5
1652880460000|2022-05-18 13:27:40|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1652880480000|2022-05-18 13:28:00|2087.6|2081.6|2087.4|2081.4|2087.6|2081.6|2087.4|2081.4|2
1652880530000|2022-05-18 13:28:50|2087.1|2081.1|2086.9|2080.9|2087.1|2081.1|2086.9|2080.9|2
1652880540000|2022-05-18 13:29:00|2087.1|2081.1|2086.9|2080.9|2087.1|2081.1|2086.9|2080.9|2
1652880630000|2022-05-18 13:30:30|2086.6|2080.6|2086.9|2080.9|2086.9|2080.9|2086.6|2080.6|2
1652880680000|2022-05-18 13:31:20|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1652880700000|2022-05-18 13:31:40|2087.6|2081.6|2087.4|2081.4|2087.6|2081.6|2087.4|2081.4|2
1652880710000|2022-05-18 13:31:50|2087.6|2081.6|2086.9|2080.9|2087.6|2081.6|2086.9|2080.9|5
1652880720000|2022-05-18 13:32:00|2086.6|2080.6|2086.4|2080.4|2086.6|2080.6|2086.4|2080.4|2
1652880730000|2022-05-18 13:32:10|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1652880790000|2022-05-18 13:33:10|2085.4|2079.4|2084.9|2078.9|2085.4|2079.4|2084.6|2078.6|5
1652880810000|2022-05-18 13:33:30|2084.6|2078.6|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|2
1652880820000|2022-05-18 13:33:40|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.4|2078.4|3
1652880830000|2022-05-18 13:33:50|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1652880840000|2022-05-18 13:34:00|2084.6|2078.6|2085.4|2079.4|2085.4|2079.4|2084.4|2078.4|4
1652880850000|2022-05-18 13:34:10|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2084.9|2078.9|3
1652880860000|2022-05-18 13:34:20|2085.4|2079.4|2085.1|2079.1|2085.6|2079.6|2085.1|2079.1|5
1652880870000|2022-05-18 13:34:30|2085.4|2079.4|2085.6|2079.6|2085.6|2079.6|2085.1|2079.1|4
1652880880000|2022-05-18 13:34:40|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1652880890000|2022-05-18 13:34:50|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2084.9|2078.9|3
1652880900000|2022-05-18 13:35:00|2084.9|2078.9|2085.1|2079.1|2085.1|2079.1|2084.9|2078.9|2
1652880910000|2022-05-18 13:35:10|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1652880940000|2022-05-18 13:35:40|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.4|2078.4|3
1652881010000|2022-05-18 13:36:50|2085.1|2079.1|2085.4|2079.4|2085.4|2079.4|2085.1|2079.1|2
1652881020000|2022-05-18 13:37:00|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1652881030000|2022-05-18 13:37:10|2085.9|2079.9|2085.6|2079.6|2085.9|2079.9|2085.6|2079.6|2
1652881050000|2022-05-18 13:37:30|2085.9|2079.9|2085.6|2079.6|2085.9|2079.9|2085.6|2079.6|2
1652881070000|2022-05-18 13:37:50|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1652881080000|2022-05-18 13:38:00|2085.6|2079.6|2085.4|2079.4|2085.6|2079.6|2085.4|2079.4|2
1652881090000|2022-05-18 13:38:10|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1652881100000|2022-05-18 13:38:20|2085.4|2079.4|2085.1|2079.1|2085.4|2079.4|2085.1|2079.1|2
1652881110000|2022-05-18 13:38:30|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.4|2079.4|3
1652881140000|2022-05-18 13:39:00|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1652881150000|2022-05-18 13:39:10|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1652881190000|2022-05-18 13:39:50|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1652881200000|2022-05-18 13:40:00|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1652881220000|2022-05-18 13:40:20|2084.6|2078.6|2084.9|2078.9|2084.9|2078.9|2084.6|2078.6|2
1652881230000|2022-05-18 13:40:30|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1652881260000|2022-05-18 13:41:00|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1652881300000|2022-05-18 13:41:40|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1652881370000|2022-05-18 13:42:50|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1652881410000|2022-05-18 13:43:30|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1652881440000|2022-05-18 13:44:00|2085.1|2079.1|2085.1|2079.1|2085.4|2079.4|2085.1|2079.1|3
1652881450000|2022-05-18 13:44:10|2085.4|2079.4|2085.1|2079.1|2085.4|2079.4|2085.1|2079.1|4
1652881460000|2022-05-18 13:44:20|2084.9|2078.9|2085.1|2079.1|2085.1|2079.1|2084.9|2078.9|2
1652881480000|2022-05-18 13:44:40|2085.4|2079.4|2085.1|2079.1|2085.4|2079.4|2084.4|2078.4|6
1652881510000|2022-05-18 13:45:10|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1652881540000|2022-05-18 13:45:40|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2084.9|2078.9|3
1652881570000|2022-05-18 13:46:10|2084.6|2078.6|2084.4|2078.4|2084.6|2078.6|2084.1|2078.1|4
1652881580000|2022-05-18 13:46:20|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1652881610000|2022-05-18 13:46:50|2083.9|2077.9|2084.1|2078.1|2084.1|2078.1|2083.9|2077.9|2
1652881620000|2022-05-18 13:47:00|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1652881630000|2022-05-18 13:47:10|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1652881640000|2022-05-18 13:47:20|2084.4|2078.4|2084.1|2078.1|2084.4|2078.4|2084.1|2078.1|2
1652881650000|2022-05-18 13:47:30|2084.4|2078.4|2084.1|2078.1|2084.4|2078.4|2084.1|2078.1|2
1652881660000|2022-05-18 13:47:40|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1652881690000|2022-05-18 13:48:10|2084.1|2078.1|2084.4|2078.4|2084.6|2078.6|2084.1|2078.1|3
1652881720000|2022-05-18 13:48:40|2085.4|2079.4|2085.1|2079.1|2085.4|2079.4|2085.1|2079.1|2
1652881730000|2022-05-18 13:48:50|2084.9|2078.9|2084.6|2078.6|2084.9|2078.9|2084.6|2078.6|6
1652881740000|2022-05-18 13:49:00|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1652881760000|2022-05-18 13:49:20|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1652881780000|2022-05-18 13:49:40|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1652881800000|2022-05-18 13:50:00|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1652881810000|2022-05-18 13:50:10|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1652881850000|2022-05-18 13:50:50|2084.4|2078.4|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|3
1652881870000|2022-05-18 13:51:10|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.4|2078.4|9
1652881880000|2022-05-18 13:51:20|2084.4|2078.4|2084.9|2078.9|2084.9|2078.9|2084.4|2078.4|3
1652881890000|2022-05-18 13:51:30|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1652881920000|2022-05-18 13:52:00|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1652882060000|2022-05-18 13:54:20|2083.4|2077.4|2083.6|2077.6|2083.6|2077.6|2083.4|2077.4|2
1652882110000|2022-05-18 13:55:10|2083.9|2077.9|2084.1|2078.1|2084.1|2078.1|2083.9|2077.9|2
1652882180000|2022-05-18 13:56:20|2084.6|2078.6|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|2
1652882190000|2022-05-18 13:56:30|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1652882200000|2022-05-18 13:56:40|2084.4|2078.4|2084.6|2078.6|2084.6|2078.6|2084.4|2078.4|4
1652882220000|2022-05-18 13:57:00|2084.4|2078.4|2084.1|2078.1|2084.4|2078.4|2084.1|2078.1|4
1652882230000|2022-05-18 13:57:10|2083.9|2077.9|2084.1|2078.1|2084.1|2078.1|2083.9|2077.9|2
1652882240000|2022-05-18 13:57:20|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1652882250000|2022-05-18 13:57:30|2084.1|2078.1|2083.9|2077.9|2084.1|2078.1|2083.9|2077.9|2
1652882260000|2022-05-18 13:57:40|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1652882280000|2022-05-18 13:58:00|2084.9|2078.9|2085.6|2079.6|2085.6|2079.6|2084.9|2078.9|6
1652882290000|2022-05-18 13:58:10|2085.4|2079.4|2085.6|2079.6|2085.6|2079.6|2085.4|2079.4|2
1652882300000|2022-05-18 13:58:20|2086.1|2080.1|2086.6|2080.6|2086.6|2080.6|2086.1|2080.1|5
1652882310000|2022-05-18 13:58:30|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1652882340000|2022-05-18 13:59:00|2086.1|2080.1|2084.6|2078.6|2086.1|2080.1|2084.4|2078.4|9
1652882350000|2022-05-18 13:59:10|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1652882400000|2022-05-18 14:00:00|2084.1|2078.1|2083.9|2077.9|2084.1|2078.1|2083.9|2077.9|2
1652882460000|2022-05-18 14:01:00|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1652882480000|2022-05-18 14:01:20|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1652882530000|2022-05-18 14:02:10|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1652882580000|2022-05-18 14:03:00|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1652882590000|2022-05-18 14:03:10|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1652882610000|2022-05-18 14:03:30|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1652882620000|2022-05-18 14:03:40|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1652882630000|2022-05-18 14:03:50|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1652882640000|2022-05-18 14:04:00|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1652882650000|2022-05-18 14:04:10|2084.9|2078.9|2084.6|2078.6|2084.9|2078.9|2084.6|2078.6|2
1652882660000|2022-05-18 14:04:20|2084.9|2078.9|2085.4|2079.4|2085.4|2079.4|2084.9|2078.9|3
1652882670000|2022-05-18 14:04:30|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1652882680000|2022-05-18 14:04:40|2085.4|2079.4|2085.9|2079.9|2085.9|2079.9|2085.4|2079.4|2
1652882710000|2022-05-18 14:05:10|2086.1|2080.1|2085.9|2079.9|2086.1|2080.1|2085.9|2079.9|2
1652882780000|2022-05-18 14:06:20|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1652882790000|2022-05-18 14:06:30|2085.9|2079.9|2085.6|2079.6|2085.9|2079.9|2085.6|2079.6|2
1652882800000|2022-05-18 14:06:40|2085.4|2079.4|2085.1|2079.1|2085.4|2079.4|2085.1|2079.1|2
1652882820000|2022-05-18 14:07:00|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1652882890000|2022-05-18 14:08:10|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1652882900000|2022-05-18 14:08:20|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1652882920000|2022-05-18 14:08:40|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1652882970000|2022-05-18 14:09:30|2084.1|2078.1|2084.4|2078.4|2084.4|2078.4|2084.1|2078.1|2
1652882980000|2022-05-18 14:09:40|2084.6|2078.6|2084.9|2078.9|2084.9|2078.9|2084.6|2078.6|2
1652882990000|2022-05-18 14:09:50|2084.6|2078.6|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|2
1652883000000|2022-05-18 14:10:00|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1652883020000|2022-05-18 14:10:20|2084.1|2078.1|2083.9|2077.9|2084.1|2078.1|2083.9|2077.9|2
1652883080000|2022-05-18 14:11:20|2084.4|2078.4|2084.1|2078.1|2084.6|2078.6|2084.1|2078.1|5
1652883100000|2022-05-18 14:11:40|2083.9|2077.9|2083.6|2077.6|2083.9|2077.9|2083.6|2077.6|2
1652883130000|2022-05-18 14:12:10|2083.9|2077.9|2084.1|2078.1|2084.1|2078.1|2083.9|2077.9|2
1652883220000|2022-05-18 14:13:40|2085.1|2079.1|2084.1|2078.1|2085.1|2079.1|2084.1|2078.1|4
1652883230000|2022-05-18 14:13:50|2084.6|2078.6|2084.1|2078.1|2084.9|2078.9|2084.1|2078.1|6
1652883280000|2022-05-18 14:14:40|2083.9|2077.9|2084.1|2078.1|2084.1|2078.1|2083.9|2077.9|2
1652883300000|2022-05-18 14:15:00|2085.1|2079.1|2085.4|2079.4|2085.4|2079.4|2085.1|2079.1|2
1652883310000|2022-05-18 14:15:10|2085.1|2079.1|2085.4|2079.4|2085.4|2079.4|2085.1|2079.1|2
1652883320000|2022-05-18 14:15:20|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1652883330000|2022-05-18 14:15:30|2085.9|2079.9|2086.4|2080.4|2086.4|2080.4|2085.9|2079.9|3
1652883340000|2022-05-18 14:15:40|2086.1|2080.1|2085.6|2079.6|2086.1|2080.1|2085.6|2079.6|2
1652883360000|2022-05-18 14:16:00|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1652883400000|2022-05-18 14:16:40|2085.9|2079.9|2085.5|2079.5|2087.4|2081.4|2085.5|2079.5|7
1652883420000|2022-05-18 14:17:00|2085.3|2079.3|2085.3|2079.3|2085.3|2079.3|2085.3|2079.3|1
1652883440000|2022-05-18 14:17:20|2085.1|2079.1|2084|2078|2085.1|2079.1|2084|2078|4
1652883450000|2022-05-18 14:17:30|2083.9|2077.9|2084|2078|2084|2078|2083.9|2077.9|2
1652883470000|2022-05-18 14:17:50|2083.9|2077.9|2083.6|2077.6|2083.9|2077.9|2083.6|2077.6|2
1652883480000|2022-05-18 14:18:00|2083.1|2077.1|2081.9|2075.9|2083.1|2077.1|2081.9|2075.9|4
1652883490000|2022-05-18 14:18:10|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|1
1652883510000|2022-05-18 14:18:30|2081.4|2075.4|2080.9|2074.9|2081.4|2075.4|2080.4|2074.4|9
1652883540000|2022-05-18 14:19:00|2080.6|2074.6|2080.4|2074.4|2080.6|2074.6|2080.4|2074.4|2
1652883550000|2022-05-18 14:19:10|2080.1|2074.1|2079.1|2073.1|2080.1|2074.1|2078.9|2072.9|5
1652883560000|2022-05-18 14:19:20|2079.4|2073.4|2080.5|2074.5|2080.5|2074.5|2079.4|2073.4|4
1652883590000|2022-05-18 14:19:50|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|1
1652883600000|2022-05-18 14:20:00|2080.9|2074.9|2081.1|2075.1|2081.1|2075.1|2080.6|2074.6|8
1652883610000|2022-05-18 14:20:10|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|2081.1|2075.1|3
1652883620000|2022-05-18 14:20:20|2081.1|2075.1|2081.9|2075.9|2081.9|2075.9|2081.1|2075.1|7
1652883630000|2022-05-18 14:20:30|2081.6|2075.6|2081.1|2075.1|2081.6|2075.6|2081.1|2075.1|5
1652883640000|2022-05-18 14:20:40|2080.9|2074.9|2081.1|2075.1|2081.1|2075.1|2080.9|2074.9|4
1652883650000|2022-05-18 14:20:50|2081.6|2075.6|2081.4|2075.4|2081.6|2075.6|2081.4|2075.4|2
1652883660000|2022-05-18 14:21:00|2081.6|2075.6|2081.4|2075.4|2081.6|2075.6|2081.4|2075.4|2
1652883670000|2022-05-18 14:21:10|2081.6|2075.6|2082.1|2076.1|2082.1|2076.1|2081.6|2075.6|3
1652883680000|2022-05-18 14:21:20|2081.6|2075.6|2081.4|2075.4|2081.6|2075.6|2081.1|2075.1|3
1652883690000|2022-05-18 14:21:30|2081.1|2075.1|2081.1|2075.1|2081.1|2075.1|2081.1|2075.1|1
1652883700000|2022-05-18 14:21:40|2081.4|2075.4|2082.4|2076.4|2082.4|2076.4|2081.4|2075.4|4
1652883710000|2022-05-18 14:21:50|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|1
1652883720000|2022-05-18 14:22:00|2081.9|2075.9|2082.1|2076.1|2082.1|2076.1|2081.9|2075.9|2
1652883730000|2022-05-18 14:22:10|2081.9|2075.9|2082.4|2076.4|2082.4|2076.4|2081.9|2075.9|3
1652883740000|2022-05-18 14:22:20|2081.9|2075.9|2081.6|2075.6|2081.9|2075.9|2081.6|2075.6|2
1652883750000|2022-05-18 14:22:30|2081.9|2075.9|2081.9|2075.9|2082.1|2076.1|2081.9|2075.9|3
1652883760000|2022-05-18 14:22:40|2081.6|2075.6|2081.4|2075.4|2081.6|2075.6|2081.4|2075.4|2
1652883770000|2022-05-18 14:22:50|2081.1|2075.1|2081.1|2075.1|2081.9|2075.9|2081.1|2075.1|7
1652883780000|2022-05-18 14:23:00|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|2081.1|2075.1|3
1652883790000|2022-05-18 14:23:10|2081.1|2075.1|2081.4|2075.4|2081.4|2075.4|2081.1|2075.1|2
1652883800000|2022-05-18 14:23:20|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|1
1652883830000|2022-05-18 14:23:50|2081.4|2075.4|2081.6|2075.6|2081.6|2075.6|2081.4|2075.4|2
1652883840000|2022-05-18 14:24:00|2081.9|2075.9|2081.6|2075.6|2081.9|2075.9|2081.6|2075.6|4
1652883860000|2022-05-18 14:24:20|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|1
1652883870000|2022-05-18 14:24:30|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1652883900000|2022-05-18 14:25:00|2081.9|2075.9|2081.9|2075.9|2082.4|2076.4|2081.6|2075.6|6
1652883910000|2022-05-18 14:25:10|2082.1|2076.1|2082.1|2076.1|2082.4|2076.4|2082.1|2076.1|3
1652883950000|2022-05-18 14:25:50|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1652883960000|2022-05-18 14:26:00|2082.1|2076.1|2082.4|2076.4|2082.4|2076.4|2082.1|2076.1|6
1652883970000|2022-05-18 14:26:10|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|1
1652884010000|2022-05-18 14:26:50|2082.4|2076.4|2082.6|2076.6|2082.6|2076.6|2082.4|2076.4|2
1652884020000|2022-05-18 14:27:00|2082.4|2076.4|2082.1|2076.1|2082.4|2076.4|2082.1|2076.1|2
1652884040000|2022-05-18 14:27:20|2082.4|2076.4|2082.1|2076.1|2082.4|2076.4|2082.1|2076.1|2
1652884140000|2022-05-18 14:29:00|2082.4|2076.4|2082.1|2076.1|2082.4|2076.4|2082.1|2076.1|4
1652884190000|2022-05-18 14:29:50|2081.9|2075.9|2082.1|2076.1|2082.1|2076.1|2081.9|2075.9|2
1652884240000|2022-05-18 14:30:40|2081.9|2075.9|2082.1|2076.1|2082.1|2076.1|2081.9|2075.9|2
1652884260000|2022-05-18 14:31:00|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|1
1652884290000|2022-05-18 14:31:30|2081.6|2075.6|2080.6|2074.6|2081.6|2075.6|2080.4|2074.4|6
1652884300000|2022-05-18 14:31:40|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|1
1652884310000|2022-05-18 14:31:50|2081.1|2075.1|2082.1|2076.1|2082.1|2076.1|2081.1|2075.1|3
1652884330000|2022-05-18 14:32:10|2081.9|2075.9|2081.6|2075.6|2081.9|2075.9|2081.6|2075.6|8
1652884340000|2022-05-18 14:32:20|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|1
1652884350000|2022-05-18 14:32:30|2081.6|2075.6|2081.9|2075.9|2081.9|2075.9|2081.6|2075.6|4
1652884390000|2022-05-18 14:33:10|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|1
1652884470000|2022-05-18 14:34:30|2081.9|2075.9|2082.1|2076.1|2082.1|2076.1|2081.9|2075.9|2
1652884480000|2022-05-18 14:34:40|2081.9|2075.9|2081.6|2075.6|2082.1|2076.1|2081.6|2075.6|4
1652884520000|2022-05-18 14:35:20|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|1
1652884630000|2022-05-18 14:37:10|2081.1|2075.1|2080.6|2074.6|2081.1|2075.1|2080.6|2074.6|2
1652884640000|2022-05-18 14:37:20|2079.9|2073.9|2079.4|2073.4|2079.9|2073.9|2079.4|2073.4|2
1652884660000|2022-05-18 14:37:40|2079.6|2073.6|2079.4|2073.4|2079.6|2073.6|2079.4|2073.4|2
1652884740000|2022-05-18 14:39:00|2080.4|2074.4|2080.6|2074.6|2080.6|2074.6|2080.4|2074.4|2
1652884760000|2022-05-18 14:39:20|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1652884770000|2022-05-18 14:39:30|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|1
1652884790000|2022-05-18 14:39:50|2080.9|2074.9|2082.1|2076.1|2082.1|2076.1|2080.9|2074.9|3
1652884800000|2022-05-18 14:40:00|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.6|2075.6|3
1652884810000|2022-05-18 14:40:10|2081.6|2075.6|2081.1|2075.1|2081.6|2075.6|2081.1|2075.1|3
1652884820000|2022-05-18 14:40:20|2080.9|2074.9|2080.6|2074.6|2080.9|2074.9|2080.6|2074.6|4
1652884830000|2022-05-18 14:40:30|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1652884880000|2022-05-18 14:41:20|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|1
1652884960000|2022-05-18 14:42:40|2080.4|2074.4|2080.6|2074.6|2080.6|2074.6|2080.4|2074.4|2
1652885010000|2022-05-18 14:43:30|2080.4|2074.4|2080.1|2074.1|2080.4|2074.4|2079.9|2073.9|4
1652885040000|2022-05-18 14:44:00|2079.6|2073.6|2079.6|2073.6|2080.1|2074.1|2079.6|2073.6|3
1652885050000|2022-05-18 14:44:10|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|2079.1|2073.1|3
1652885170000|2022-05-18 14:46:10|2079.6|2073.6|2081.1|2075.1|2081.1|2075.1|2079.6|2073.6|3
1652885190000|2022-05-18 14:46:30|2081.4|2075.4|2081.1|2075.1|2081.4|2075.4|2081.1|2075.1|2
1652885200000|2022-05-18 14:46:40|2081.4|2075.4|2081.1|2075.1|2081.4|2075.4|2080.9|2074.9|4
1652885210000|2022-05-18 14:46:50|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|1
1652885220000|2022-05-18 14:47:00|2080.6|2074.6|2080.1|2074.1|2080.6|2074.6|2079.9|2073.9|6
1652885230000|2022-05-18 14:47:10|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|1
1652885240000|2022-05-18 14:47:20|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|1
1652885260000|2022-05-18 14:47:40|2078.6|2072.6|2078.4|2072.4|2078.6|2072.6|2078.4|2072.4|2
1652885290000|2022-05-18 14:48:10|2078.6|2072.6|2079.1|2073.1|2079.1|2073.1|2078.6|2072.6|2
1652885310000|2022-05-18 14:48:30|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|1
1652885340000|2022-05-18 14:49:00|2079.1|2073.1|2078.9|2072.9|2079.1|2073.1|2078.9|2072.9|2
1652885350000|2022-05-18 14:49:10|2079.1|2073.1|2079.6|2073.6|2079.6|2073.6|2079.1|2073.1|2
1652885360000|2022-05-18 14:49:20|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|2079.1|2073.1|3
1652885370000|2022-05-18 14:49:30|2079.1|2073.1|2079.1|2073.1|2079.4|2073.4|2079.1|2073.1|3
1652885380000|2022-05-18 14:49:40|2079.4|2073.4|2079.1|2073.1|2079.4|2073.4|2079.1|2073.1|2
1652885390000|2022-05-18 14:49:50|2079.4|2073.4|2079.6|2073.6|2079.6|2073.6|2079.4|2073.4|2
1652885400000|2022-05-18 14:50:00|2079.4|2073.4|2076.8|2070.8|2079.4|2073.4|2076.8|2070.8|4
1652885410000|2022-05-18 14:50:10|2075.8|2069.8|2072.1|2066.1|2075.8|2069.8|2070.9|2064.9|8
1652885420000|2022-05-18 14:50:20|2072.4|2066.4|2072.4|2066.4|2072.4|2066.4|2072.4|2066.4|1
1652885460000|2022-05-18 14:51:00|2072.6|2066.6|2073.8|2067.8|2074.3|2068.3|2072.6|2066.6|6
1652885470000|2022-05-18 14:51:10|2074|2068|2074.3|2068.3|2074.3|2068.3|2074|2068|2
1652885480000|2022-05-18 14:51:20|2074.1|2068.1|2073.8|2067.8|2074.1|2068.1|2073.8|2067.8|3
1652885490000|2022-05-18 14:51:30|2073.5|2067.5|2073.8|2067.8|2073.8|2067.8|2073.5|2067.5|2
1652885500000|2022-05-18 14:51:40|2074|2068|2074|2068|2074|2068|2074|2068|1
1652885510000|2022-05-18 14:51:50|2073|2067|2071.8|2065.8|2073|2067|2071.8|2065.8|4
1652885520000|2022-05-18 14:52:00|2071.3|2065.3|2071.8|2065.8|2071.8|2065.8|2071.3|2065.3|4
1652885530000|2022-05-18 14:52:10|2071.6|2065.6|2070.5|2064.5|2071.6|2065.6|2070.5|2064.5|3
1652885570000|2022-05-18 14:52:50|2070.3|2064.3|2067.5|2061.5|2070.3|2064.3|2067.5|2061.5|6
1652885580000|2022-05-18 14:53:00|2067.3|2061.3|2067.1|2061.1|2067.6|2061.6|2067|2061|6
1652885590000|2022-05-18 14:53:10|2067.3|2061.3|2068.4|2062.4|2068.4|2062.4|2067.3|2061.3|5
1652885600000|2022-05-18 14:53:20|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|1
1652885610000|2022-05-18 14:53:30|2069|2063|2069.4|2063.4|2069.8|2063.8|2069|2063|5
1652885620000|2022-05-18 14:53:40|2069|2063|2068.9|2062.9|2069|2063|2068.9|2062.9|2
1652885650000|2022-05-18 14:54:10|2069|2063|2068.4|2062.4|2069|2063|2067.8|2061.8|5
1652885660000|2022-05-18 14:54:20|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1652885670000|2022-05-18 14:54:30|2067.3|2061.3|2067|2061|2067.3|2061.3|2067|2061|4
1652885680000|2022-05-18 14:54:40|2066.3|2060.3|2066.5|2060.5|2066.5|2060.5|2066.3|2060.3|3
1652885690000|2022-05-18 14:54:50|2066.4|2060.4|2067.3|2061.3|2067.3|2061.3|2066.4|2060.4|2
1652885700000|2022-05-18 14:55:00|2067.5|2061.5|2068|2062|2068|2062|2067.5|2061.5|2
1652885710000|2022-05-18 14:55:10|2068.3|2062.3|2068.5|2062.5|2068.6|2062.6|2068.3|2062.3|3
1652885720000|2022-05-18 14:55:20|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|1
1652885730000|2022-05-18 14:55:30|2067.6|2061.6|2067.6|2061.6|2067.9|2061.9|2067.4|2061.4|9
1652885740000|2022-05-18 14:55:40|2067.9|2061.9|2067.1|2061.1|2067.9|2061.9|2067.1|2061.1|4
1652885750000|2022-05-18 14:55:50|2068.4|2062.4|2068.1|2062.1|2068.4|2062.4|2068.1|2062.1|2
1652885760000|2022-05-18 14:56:00|2068.4|2062.4|2070|2064|2070|2064|2068.1|2062.1|9
1652885770000|2022-05-18 14:56:10|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|1
1652885780000|2022-05-18 14:56:20|2069.8|2063.8|2069.8|2063.8|2069.8|2063.8|2069.8|2063.8|1
1652885790000|2022-05-18 14:56:30|2069.1|2063.1|2069.4|2063.4|2069.4|2063.4|2069.1|2063.1|2
1652885810000|2022-05-18 14:56:50|2069.9|2063.9|2069.6|2063.6|2069.9|2063.9|2069.6|2063.6|2
1652885820000|2022-05-18 14:57:00|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|1
1652885840000|2022-05-18 14:57:20|2070.1|2064.1|2069.9|2063.9|2070.1|2064.1|2069.9|2063.9|2
1652885850000|2022-05-18 14:57:30|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|1
1652885860000|2022-05-18 14:57:40|2069.4|2063.4|2068.9|2062.9|2069.4|2063.4|2068.9|2062.9|2
1652885870000|2022-05-18 14:57:50|2068.6|2062.6|2068.9|2062.9|2068.9|2062.9|2068.6|2062.6|2
1652885880000|2022-05-18 14:58:00|2069.1|2063.1|2069.6|2063.6|2069.9|2063.9|2069.1|2063.1|5
1652885900000|2022-05-18 14:58:20|2069.4|2063.4|2069.6|2063.6|2069.6|2063.6|2069.4|2063.4|2
1652885970000|2022-05-18 14:59:30|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|1
1652886050000|2022-05-18 15:00:50|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|1
1652886080000|2022-05-18 15:01:20|2068.9|2062.9|2068.6|2062.6|2068.9|2062.9|2068.6|2062.6|2
1652886110000|2022-05-18 15:01:50|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|1
1652886120000|2022-05-18 15:02:00|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|1
1652886130000|2022-05-18 15:02:10|2067.6|2061.6|2066.9|2060.9|2067.6|2061.6|2066.9|2060.9|2
1652886170000|2022-05-18 15:02:50|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|1
1652886180000|2022-05-18 15:03:00|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|1
1652886200000|2022-05-18 15:03:20|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|1
1652886230000|2022-05-18 15:03:50|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1652886240000|2022-05-18 15:04:00|2065.9|2059.9|2065.6|2059.6|2066.6|2060.6|2065.6|2059.6|7
1652886280000|2022-05-18 15:04:40|2065.4|2059.4|2065.9|2059.9|2065.9|2059.9|2065.4|2059.4|3
1652886290000|2022-05-18 15:04:50|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1652886310000|2022-05-18 15:05:10|2065.1|2059.1|2064.9|2058.9|2065.1|2059.1|2064.9|2058.9|2
1652886320000|2022-05-18 15:05:20|2064.6|2058.6|2064.4|2058.4|2064.6|2058.6|2064.4|2058.4|2
1652886370000|2022-05-18 15:06:10|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|1
1652886380000|2022-05-18 15:06:20|2063.6|2057.6|2063.4|2057.4|2063.6|2057.6|2063.1|2057.1|3
1652886390000|2022-05-18 15:06:30|2063.1|2057.1|2055.9|2049.9|2063.1|2057.1|2055.6|2049.6|6
1652886400000|2022-05-18 15:06:40|2055.6|2049.6|2054.9|2048.9|2055.9|2049.9|2054.9|2048.9|8
1652886410000|2022-05-18 15:06:50|2055.1|2049.1|2055.6|2049.6|2055.6|2049.6|2054.6|2048.6|6
1652886420000|2022-05-18 15:07:00|2055.1|2049.1|2054.1|2048.1|2055.1|2049.1|2053.9|2047.9|9
1652886430000|2022-05-18 15:07:10|2053.4|2047.4|2051.1|2045.1|2053.4|2047.4|2051.1|2045.1|8
1652886440000|2022-05-18 15:07:20|2052.1|2046.1|2053.6|2047.6|2053.6|2047.6|2052.1|2046.1|5
1652886450000|2022-05-18 15:07:30|2053.1|2047.1|2054.9|2048.9|2054.9|2048.9|2052.9|2046.9|5
1652886460000|2022-05-18 15:07:40|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|1
1652886470000|2022-05-18 15:07:50|2055.4|2049.4|2056.4|2050.4|2056.4|2050.4|2055.4|2049.4|7
1652886480000|2022-05-18 15:08:00|2056.6|2050.6|2055.6|2049.6|2056.6|2050.6|2055.6|2049.6|3
1652886490000|2022-05-18 15:08:10|2056.1|2050.1|2058.6|2052.6|2058.6|2052.6|2055.9|2049.9|8
1652886500000|2022-05-18 15:08:20|2058.4|2052.4|2058.4|2052.4|2058.4|2052.4|2058.4|2052.4|1
1652886510000|2022-05-18 15:08:30|2058.1|2052.1|2061.1|2055.1|2061.1|2055.1|2057.9|2051.9|9
1652886520000|2022-05-18 15:08:40|2060.9|2054.9|2062.1|2056.1|2062.1|2056.1|2060.6|2054.6|6
1652886530000|2022-05-18 15:08:50|2062|2056|2061|2055|2062|2056|2060.8|2054.8|6
1652886540000|2022-05-18 15:09:00|2060|2054|2059.8|2053.8|2060|2054|2059.8|2053.8|2
1652886550000|2022-05-18 15:09:10|2059.4|2053.4|2059.6|2053.6|2059.8|2053.8|2059.1|2053.1|6
1652886560000|2022-05-18 15:09:20|2059.9|2053.9|2059.8|2053.8|2059.9|2053.9|2059.6|2053.6|4
1652886570000|2022-05-18 15:09:30|2059.6|2053.6|2059.1|2053.1|2059.6|2053.6|2059.1|2053.1|2
1652886580000|2022-05-18 15:09:40|2058.9|2052.9|2059.1|2053.1|2059.1|2053.1|2058.9|2052.9|2
1652886620000|2022-05-18 15:10:20|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|1
1652886630000|2022-05-18 15:10:30|2059|2053|2059.1|2053.1|2059.1|2053.1|2059|2053|2
1652886640000|2022-05-18 15:10:40|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|1
1652886660000|2022-05-18 15:11:00|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|1
1652886690000|2022-05-18 15:11:30|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|1
1652886700000|2022-05-18 15:11:40|2058.9|2052.9|2059.1|2053.1|2059.1|2053.1|2058.9|2052.9|4
1652886710000|2022-05-18 15:11:50|2058.9|2052.9|2056.1|2050.1|2058.9|2052.9|2055.9|2049.9|9
1652886720000|2022-05-18 15:12:00|2056.4|2050.4|2055.9|2049.9|2056.4|2050.4|2055.9|2049.9|3
1652886730000|2022-05-18 15:12:10|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|1
1652886740000|2022-05-18 15:12:20|2055.1|2049.1|2055.4|2049.4|2055.4|2049.4|2055.1|2049.1|4
1652886750000|2022-05-18 15:12:30|2054.6|2048.6|2051.3|2045.3|2054.6|2048.6|2051.3|2045.3|5
1652886760000|2022-05-18 15:12:40|2051|2045|2051.4|2045.4|2051.4|2045.4|2050.5|2044.5|4
1652886770000|2022-05-18 15:12:50|2051.5|2045.5|2051.3|2045.3|2051.5|2045.5|2051.3|2045.3|2
1652886780000|2022-05-18 15:13:00|2051.1|2045.1|2051.1|2045.1|2051.1|2045.1|2050.8|2044.8|3
1652886790000|2022-05-18 15:13:10|2051|2045|2051|2045|2051|2045|2051|2045|1
1652886800000|2022-05-18 15:13:20|2051.1|2045.1|2051.6|2045.6|2051.6|2045.6|2051.1|2045.1|2
1652886810000|2022-05-18 15:13:30|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|1
1652886820000|2022-05-18 15:13:40|2051.1|2045.1|2050.9|2044.9|2051.1|2045.1|2050.6|2044.6|4
1652886830000|2022-05-18 15:13:50|2051.9|2045.9|2052.6|2046.6|2052.8|2046.8|2051.9|2045.9|5
1652886840000|2022-05-18 15:14:00|2052.4|2046.4|2052.4|2046.4|2052.4|2046.4|2052.4|2046.4|1
1652886870000|2022-05-18 15:14:30|2052.6|2046.6|2053.1|2047.1|2053.1|2047.1|2052.1|2046.1|6
1652886880000|2022-05-18 15:14:40|2053.4|2047.4|2054.6|2048.6|2054.9|2048.9|2053.4|2047.4|8
1652886890000|2022-05-18 15:14:50|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|1
1652886900000|2022-05-18 15:15:00|2054.1|2048.1|2053.6|2047.6|2054.4|2048.4|2053.6|2047.6|8
1652886910000|2022-05-18 15:15:10|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|2053.6|2047.6|5
1652886920000|2022-05-18 15:15:20|2053.6|2047.6|2055.4|2049.4|2055.4|2049.4|2053.6|2047.6|9
1652886930000|2022-05-18 15:15:30|2054.9|2048.9|2055.1|2049.1|2055.1|2049.1|2054.1|2048.1|5
1652886940000|2022-05-18 15:15:40|2054.9|2048.9|2057.1|2051.1|2057.1|2051.1|2054.9|2048.9|6
1652886950000|2022-05-18 15:15:50|2057.4|2051.4|2059.1|2053.1|2059.9|2053.9|2057.4|2051.4|10
1652886960000|2022-05-18 15:16:00|2058.9|2052.9|2059.1|2053.1|2059.1|2053.1|2058.1|2052.1|8
1652886970000|2022-05-18 15:16:10|2058.9|2052.9|2059.4|2053.4|2059.4|2053.4|2058.9|2052.9|4
1652886980000|2022-05-18 15:16:20|2059.6|2053.6|2059.1|2053.1|2059.6|2053.6|2059.1|2053.1|3
1652886990000|2022-05-18 15:16:30|2058.9|2052.9|2058.9|2052.9|2059.1|2053.1|2058.6|2052.6|4
1652887000000|2022-05-18 15:16:40|2058.6|2052.6|2058.9|2052.9|2058.9|2052.9|2058.6|2052.6|4
1652887010000|2022-05-18 15:16:50|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|1
1652887020000|2022-05-18 15:17:00|2058.9|2052.9|2059.1|2053.1|2059.4|2053.4|2058.9|2052.9|5
1652887030000|2022-05-18 15:17:10|2058.1|2052.1|2057.9|2051.9|2058.1|2052.1|2057.6|2051.6|6
1652887040000|2022-05-18 15:17:20|2057.6|2051.6|2057.4|2051.4|2057.9|2051.9|2057.4|2051.4|6
1652887050000|2022-05-18 15:17:30|2057.1|2051.1|2056.1|2050.1|2057.4|2051.4|2055.9|2049.9|7
1652887060000|2022-05-18 15:17:40|2055.9|2049.9|2056.4|2050.4|2056.4|2050.4|2055.6|2049.6|3
1652887070000|2022-05-18 15:17:50|2056.1|2050.1|2056.1|2050.1|2056.4|2050.4|2055.9|2049.9|7
1652887080000|2022-05-18 15:18:00|2055.9|2049.9|2057.6|2051.6|2057.6|2051.6|2055.9|2049.9|8
1652887090000|2022-05-18 15:18:10|2057.4|2051.4|2056.6|2050.6|2057.4|2051.4|2056.6|2050.6|3
1652887100000|2022-05-18 15:18:20|2056.4|2050.4|2055.9|2049.9|2056.4|2050.4|2055.9|2049.9|5
1652887110000|2022-05-18 15:18:30|2055.6|2049.6|2056.9|2050.9|2056.9|2050.9|2055.6|2049.6|9
1652887120000|2022-05-18 15:18:40|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|2056.4|2050.4|3
1652887130000|2022-05-18 15:18:50|2056.9|2050.9|2057.6|2051.6|2057.6|2051.6|2056.9|2050.9|5
1652887140000|2022-05-18 15:19:00|2057.1|2051.1|2057.1|2051.1|2057.6|2051.6|2057.1|2051.1|5
1652887150000|2022-05-18 15:19:10|2056.9|2050.9|2057.4|2051.4|2057.4|2051.4|2056.9|2050.9|5
1652887160000|2022-05-18 15:19:20|2057.6|2051.6|2057.4|2051.4|2057.9|2051.9|2057.4|2051.4|3
1652887170000|2022-05-18 15:19:30|2057.6|2051.6|2058.6|2052.6|2058.6|2052.6|2057.6|2051.6|3
1652887180000|2022-05-18 15:19:40|2058.9|2052.9|2059.1|2053.1|2059.1|2053.1|2058.9|2052.9|2
1652887190000|2022-05-18 15:19:50|2058.9|2052.9|2054|2048|2058.9|2052.9|2054|2048|8
1652887200000|2022-05-18 15:20:00|2053.9|2047.9|2054.6|2048.6|2054.6|2048.6|2053.9|2047.9|4
1652887210000|2022-05-18 15:20:10|2054.9|2048.9|2056.9|2050.9|2056.9|2050.9|2054.9|2048.9|2
1652887220000|2022-05-18 15:20:20|2057.3|2051.3|2055|2049|2057.3|2051.3|2054.8|2048.8|5
1652887230000|2022-05-18 15:20:30|2054.9|2048.9|2054.8|2048.8|2054.9|2048.9|2054.8|2048.8|2
1652887250000|2022-05-18 15:20:50|2055.1|2049.1|2055.8|2049.8|2055.8|2049.8|2055.1|2049.1|6
1652887280000|2022-05-18 15:21:20|2055.6|2049.6|2055.4|2049.4|2055.6|2049.6|2055.4|2049.4|2
1652887290000|2022-05-18 15:21:30|2055.6|2049.6|2055.4|2049.4|2055.6|2049.6|2055.4|2049.4|2
1652887300000|2022-05-18 15:21:40|2055.6|2049.6|2055.1|2049.1|2055.6|2049.6|2055.1|2049.1|3
1652887310000|2022-05-18 15:21:50|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.1|2049.1|3
1652887320000|2022-05-18 15:22:00|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|1
1652887330000|2022-05-18 15:22:10|2055.4|2049.4|2055.1|2049.1|2055.4|2049.4|2055.1|2049.1|2
1652887340000|2022-05-18 15:22:20|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.1|2049.1|3
1652887360000|2022-05-18 15:22:40|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|1
1652887440000|2022-05-18 15:24:00|2054.9|2048.9|2054.4|2048.4|2054.9|2048.9|2054.4|2048.4|2
1652887450000|2022-05-18 15:24:10|2054.1|2048.1|2054.6|2048.6|2054.6|2048.6|2054.1|2048.1|3
1652887460000|2022-05-18 15:24:20|2054.1|2048.1|2053.9|2047.9|2054.1|2048.1|2053.9|2047.9|2
1652887470000|2022-05-18 15:24:30|2054.1|2048.1|2054.1|2048.1|2054.4|2048.4|2054.1|2048.1|3
1652887480000|2022-05-18 15:24:40|2054.4|2048.4|2054.1|2048.1|2054.6|2048.6|2054.1|2048.1|5
1652887500000|2022-05-18 15:25:00|2053.9|2047.9|2054.1|2048.1|2054.1|2048.1|2053.9|2047.9|2
1652887510000|2022-05-18 15:25:10|2053.9|2047.9|2053.4|2047.4|2053.9|2047.9|2053.4|2047.4|2
1652887520000|2022-05-18 15:25:20|2053.1|2047.1|2053.1|2047.1|2053.1|2047.1|2053.1|2047.1|1
1652887540000|2022-05-18 15:25:40|2053.4|2047.4|2053.6|2047.6|2053.6|2047.6|2053.1|2047.1|5
1652887590000|2022-05-18 15:26:30|2053.1|2047.1|2054.4|2048.4|2054.4|2048.4|2053.1|2047.1|4
1652887600000|2022-05-18 15:26:40|2054.1|2048.1|2054.4|2048.4|2054.4|2048.4|2054.1|2048.1|6
1652887610000|2022-05-18 15:26:50|2054.1|2048.1|2054.1|2048.1|2054.4|2048.4|2054.1|2048.1|3
1652887620000|2022-05-18 15:27:00|2054.4|2048.4|2053.9|2047.9|2054.4|2048.4|2053.9|2047.9|9
1652887630000|2022-05-18 15:27:10|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|2053.9|2047.9|3
1652887640000|2022-05-18 15:27:20|2054.4|2048.4|2054.1|2048.1|2054.4|2048.4|2054.1|2048.1|8
1652887650000|2022-05-18 15:27:30|2053.9|2047.9|2053.4|2047.4|2053.9|2047.9|2053.4|2047.4|2
1652887660000|2022-05-18 15:27:40|2053.6|2047.6|2053.9|2047.9|2053.9|2047.9|2053.6|2047.6|2
1652887680000|2022-05-18 15:28:00|2054.1|2048.1|2054.6|2048.6|2054.6|2048.6|2054.1|2048.1|2
1652887690000|2022-05-18 15:28:10|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|1
1652887700000|2022-05-18 15:28:20|2054.1|2048.1|2053.9|2047.9|2054.1|2048.1|2053.9|2047.9|2
1652887760000|2022-05-18 15:29:20|2054.1|2048.1|2054.6|2048.6|2054.6|2048.6|2054.1|2048.1|2
1652887790000|2022-05-18 15:29:50|2053.9|2047.9|2053.6|2047.6|2053.9|2047.9|2053.1|2047.1|4
1652887800000|2022-05-18 15:30:00|2053.9|2047.9|2055.6|2049.6|2055.6|2049.6|2053.9|2047.9|3
1652887810000|2022-05-18 15:30:10|2055.4|2049.4|2054.9|2048.9|2055.4|2049.4|2054.6|2048.6|3
1652887850000|2022-05-18 15:30:50|2055.1|2049.1|2055.4|2049.4|2055.4|2049.4|2055.1|2049.1|2
1652887860000|2022-05-18 15:31:00|2055.1|2049.1|2054.9|2048.9|2055.1|2049.1|2054.9|2048.9|4
1652887870000|2022-05-18 15:31:10|2055.1|2049.1|2054.9|2048.9|2055.1|2049.1|2054.9|2048.9|4
1652887880000|2022-05-18 15:31:20|2055.1|2049.1|2054.9|2048.9|2055.1|2049.1|2054.9|2048.9|6
1652887900000|2022-05-18 15:31:40|2055.1|2049.1|2054.9|2048.9|2055.1|2049.1|2054.9|2048.9|2
1652887910000|2022-05-18 15:31:50|2055.1|2049.1|2054.9|2048.9|2055.1|2049.1|2054.9|2048.9|2
1652887940000|2022-05-18 15:32:20|2054.6|2048.6|2054.4|2048.4|2054.6|2048.6|2054.4|2048.4|4
1652887950000|2022-05-18 15:32:30|2054.1|2048.1|2054.4|2048.4|2054.4|2048.4|2054.1|2048.1|2
1652887980000|2022-05-18 15:33:00|2054.1|2048.1|2053.9|2047.9|2054.1|2048.1|2053.9|2047.9|4
1652887990000|2022-05-18 15:33:10|2054.1|2048.1|2054.4|2048.4|2054.4|2048.4|2054.1|2048.1|2
1652888000000|2022-05-18 15:33:20|2055.1|2049.1|2055.6|2049.6|2055.9|2049.9|2054.6|2048.6|4
1652888030000|2022-05-18 15:33:50|2056.1|2050.1|2055.9|2049.9|2056.1|2050.1|2055.9|2049.9|2
1652888080000|2022-05-18 15:34:40|2056.1|2050.1|2055.4|2049.4|2056.4|2050.4|2055.4|2049.4|8
1652888090000|2022-05-18 15:34:50|2055.6|2049.6|2055.9|2049.9|2056.4|2050.4|2055.6|2049.6|4
1652888110000|2022-05-18 15:35:10|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.4|2049.4|3
1652888120000|2022-05-18 15:35:20|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|1
1652888190000|2022-05-18 15:36:30|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|1
1652888210000|2022-05-18 15:36:50|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|1
1652888220000|2022-05-18 15:37:00|2054.4|2048.4|2054.6|2048.6|2054.6|2048.6|2054.4|2048.4|4
1652888230000|2022-05-18 15:37:10|2054.9|2048.9|2054.6|2048.6|2054.9|2048.9|2054.6|2048.6|2
1652888240000|2022-05-18 15:37:20|2054.9|2048.9|2055.1|2049.1|2055.4|2049.4|2054.6|2048.6|11
1652888250000|2022-05-18 15:37:30|2056.1|2050.1|2056.4|2050.4|2056.4|2050.4|2056.1|2050.1|2
1652888260000|2022-05-18 15:37:40|2055.6|2049.6|2055.9|2049.9|2055.9|2049.9|2055.6|2049.6|2
1652888290000|2022-05-18 15:38:10|2055.6|2049.6|2055.4|2049.4|2055.6|2049.6|2055.4|2049.4|2
1652888300000|2022-05-18 15:38:20|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|1
1652888310000|2022-05-18 15:38:30|2055.1|2049.1|2054.9|2048.9|2055.1|2049.1|2054.9|2048.9|2
1652888320000|2022-05-18 15:38:40|2055.1|2049.1|2054.9|2048.9|2055.1|2049.1|2054.9|2048.9|2
1652888330000|2022-05-18 15:38:50|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2054.9|2048.9|3
1652888340000|2022-05-18 15:39:00|2054.9|2048.9|2055.1|2049.1|2055.1|2049.1|2054.9|2048.9|2
1652888350000|2022-05-18 15:39:10|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|1
1652888370000|2022-05-18 15:39:30|2055.1|2049.1|2055.4|2049.4|2055.4|2049.4|2055.1|2049.1|2
1652888390000|2022-05-18 15:39:50|2055.1|2049.1|2055.4|2049.4|2055.4|2049.4|2055.1|2049.1|2
1652888600000|2022-05-18 15:43:20|2055.6|2049.6|2056.1|2050.1|2056.1|2050.1|2055.6|2049.6|2
1652888620000|2022-05-18 15:43:40|2055.9|2049.9|2055.9|2049.9|2056.1|2050.1|2055.9|2049.9|3
1652888630000|2022-05-18 15:43:50|2056.1|2050.1|2055.9|2049.9|2056.1|2050.1|2055.9|2049.9|8
1652888640000|2022-05-18 15:44:00|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|1
1652888710000|2022-05-18 15:45:10|2055.9|2049.9|2056.1|2050.1|2056.1|2050.1|2055.9|2049.9|2
1652888730000|2022-05-18 15:45:30|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|1
1652888740000|2022-05-18 15:45:40|2056.1|2050.1|2058.6|2052.6|2058.6|2052.6|2056.1|2050.1|5
1652888750000|2022-05-18 15:45:50|2058.9|2052.9|2059.1|2053.1|2059.1|2053.1|2058.9|2052.9|2
1652888760000|2022-05-18 15:46:00|2059.6|2053.6|2059.4|2053.4|2059.6|2053.6|2059.1|2053.1|4
1652888780000|2022-05-18 15:46:20|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|1
1652888800000|2022-05-18 15:46:40|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|1
1652888830000|2022-05-18 15:47:10|2060.1|2054.1|2059.6|2053.6|2060.1|2054.1|2059.1|2053.1|4
1652888840000|2022-05-18 15:47:20|2059.9|2053.9|2059.6|2053.6|2059.9|2053.9|2059.6|2053.6|4
1652888910000|2022-05-18 15:48:30|2059.4|2053.4|2058.9|2052.9|2059.4|2053.4|2058.9|2052.9|2
1652888920000|2022-05-18 15:48:40|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|1
1652888940000|2022-05-18 15:49:00|2059.4|2053.4|2059.6|2053.6|2059.6|2053.6|2059.4|2053.4|2
1652889000000|2022-05-18 15:50:00|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|1
1652889030000|2022-05-18 15:50:30|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|1
1652889050000|2022-05-18 15:50:50|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|2059.6|2053.6|3
1652889060000|2022-05-18 15:51:00|2059.6|2053.6|2059.9|2053.9|2059.9|2053.9|2059.6|2053.6|8
1652889080000|2022-05-18 15:51:20|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|1
1652889090000|2022-05-18 15:51:30|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|1
1652889260000|2022-05-18 15:54:20|2058.4|2052.4|2056.4|2050.4|2058.4|2052.4|2056.4|2050.4|2
1652889300000|2022-05-18 15:55:00|2056.1|2050.1|2056.4|2050.4|2056.4|2050.4|2056.1|2050.1|4
1652889310000|2022-05-18 15:55:10|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|1
1652889320000|2022-05-18 15:55:20|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2056.1|2050.1|7
1652889330000|2022-05-18 15:55:30|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|1
1652889380000|2022-05-18 15:56:20|2055.9|2049.9|2055.9|2049.9|2056.1|2050.1|2055.9|2049.9|9
1652889410000|2022-05-18 15:56:50|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|1
1652889420000|2022-05-18 15:57:00|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.6|2049.6|5
1652889430000|2022-05-18 15:57:10|2055.6|2049.6|2055.9|2049.9|2055.9|2049.9|2055.6|2049.6|4
1652889440000|2022-05-18 15:57:20|2055.6|2049.6|2055.6|2049.6|2055.9|2049.9|2055.6|2049.6|3
1652889470000|2022-05-18 15:57:50|2055.9|2049.9|2055.6|2049.6|2055.9|2049.9|2055.6|2049.6|6
1652889480000|2022-05-18 15:58:00|2055.9|2049.9|2055.6|2049.6|2055.9|2049.9|2055.6|2049.6|2
1652889550000|2022-05-18 15:59:10|2055.9|2049.9|2055.6|2049.6|2055.9|2049.9|2055.6|2049.6|2
1652889580000|2022-05-18 15:59:40|2055.9|2049.9|2055.6|2049.6|2055.9|2049.9|2055.6|2049.6|2
1652889590000|2022-05-18 15:59:50|2055.4|2049.4|2054.6|2048.6|2055.6|2049.6|2054.6|2048.6|5
1652889600000|2022-05-18 16:00:00|2054.9|2048.9|2054.6|2048.6|2054.9|2048.9|2054.6|2048.6|4
1652889610000|2022-05-18 16:00:10|2054.9|2048.9|2054.6|2048.6|2054.9|2048.9|2054.6|2048.6|2
1652889640000|2022-05-18 16:00:40|2054.9|2048.9|2054.6|2048.6|2054.9|2048.9|2054.6|2048.6|2
1652889670000|2022-05-18 16:01:10|2054.9|2048.9|2054.6|2048.6|2054.9|2048.9|2054.6|2048.6|6
1652889700000|2022-05-18 16:01:40|2054.9|2048.9|2053.6|2047.6|2054.9|2048.9|2053.6|2047.6|6
1652889730000|2022-05-18 16:02:10|2052.9|2046.9|2053.4|2047.4|2053.4|2047.4|2052.9|2046.9|3
1652889790000|2022-05-18 16:03:10|2053.1|2047.1|2052.9|2046.9|2053.1|2047.1|2052.9|2046.9|2
1652889820000|2022-05-18 16:03:40|2054.4|2048.4|2052.6|2046.6|2054.4|2048.4|2052.6|2046.6|4
1652889840000|2022-05-18 16:04:00|2052.9|2046.9|2052.6|2046.6|2052.9|2046.9|2052.6|2046.6|2
1652889850000|2022-05-18 16:04:10|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|1
1652889860000|2022-05-18 16:04:20|2053.1|2047.1|2054.1|2048.1|2054.4|2048.4|2053.1|2047.1|3
1652889890000|2022-05-18 16:04:50|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|1
1652889910000|2022-05-18 16:05:10|2053.6|2047.6|2053.1|2047.1|2053.6|2047.6|2052.9|2046.9|5
1652889920000|2022-05-18 16:05:20|2052.9|2046.9|2053.4|2047.4|2053.4|2047.4|2052.9|2046.9|5
1652889930000|2022-05-18 16:05:30|2053.1|2047.1|2053.1|2047.1|2053.4|2047.4|2053.1|2047.1|3
1652889940000|2022-05-18 16:05:40|2052.9|2046.9|2052.6|2046.6|2052.9|2046.9|2052.6|2046.6|4
1652889950000|2022-05-18 16:05:50|2052.9|2046.9|2052.6|2046.6|2052.9|2046.9|2052.6|2046.6|2
1652889960000|2022-05-18 16:06:00|2052.4|2046.4|2052.4|2046.4|2052.6|2046.6|2052.4|2046.4|9
1652889970000|2022-05-18 16:06:10|2052.6|2046.6|2052.1|2046.1|2052.6|2046.6|2052.1|2046.1|3
1652889980000|2022-05-18 16:06:20|2051.9|2045.9|2052.1|2046.1|2052.1|2046.1|2051.9|2045.9|2
1652890010000|2022-05-18 16:06:50|2052.4|2046.4|2052.9|2046.9|2052.9|2046.9|2052.4|2046.4|2
1652890030000|2022-05-18 16:07:10|2053.1|2047.1|2053.1|2047.1|2053.1|2047.1|2052.9|2046.9|3
1652890040000|2022-05-18 16:07:20|2052.9|2046.9|2052.6|2046.6|2052.9|2046.9|2052.6|2046.6|2
1652890110000|2022-05-18 16:08:30|2052.4|2046.4|2052.6|2046.6|2052.6|2046.6|2052.4|2046.4|2
1652890120000|2022-05-18 16:08:40|2052.4|2046.4|2052.6|2046.6|2052.6|2046.6|2052.4|2046.4|2
1652890200000|2022-05-18 16:10:00|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|1
1652890240000|2022-05-18 16:10:40|2053.4|2047.4|2053.1|2047.1|2053.4|2047.4|2053.1|2047.1|2
1652890250000|2022-05-18 16:10:50|2053.6|2047.6|2053.9|2047.9|2053.9|2047.9|2053.6|2047.6|2
1652890340000|2022-05-18 16:12:20|2055.4|2049.4|2055.9|2049.9|2055.9|2049.9|2055.4|2049.4|2
1652890400000|2022-05-18 16:13:20|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|1
1652890490000|2022-05-18 16:14:50|2055.1|2049.1|2053.6|2047.6|2055.1|2049.1|2053.6|2047.6|2
1652890500000|2022-05-18 16:15:00|2053.4|2047.4|2053.1|2047.1|2053.4|2047.4|2052.9|2046.9|3
1652890530000|2022-05-18 16:15:30|2052.9|2046.9|2053.6|2047.6|2053.6|2047.6|2052.9|2046.9|4
1652890570000|2022-05-18 16:16:10|2053.9|2047.9|2053.6|2047.6|2053.9|2047.9|2053.6|2047.6|4
1652890580000|2022-05-18 16:16:20|2052.1|2046.1|2051.9|2045.9|2052.1|2046.1|2051.9|2045.9|2
1652890590000|2022-05-18 16:16:30|2051.6|2045.6|2051.6|2045.6|2051.6|2045.6|2051.6|2045.6|1
1652890600000|2022-05-18 16:16:40|2050.6|2044.6|2051.6|2045.6|2051.6|2045.6|2050.6|2044.6|2
1652890610000|2022-05-18 16:16:50|2052.1|2046.1|2052.4|2046.4|2052.4|2046.4|2052.1|2046.1|2
1652890620000|2022-05-18 16:17:00|2052.1|2046.1|2052.1|2046.1|2052.1|2046.1|2052.1|2046.1|1
1652890630000|2022-05-18 16:17:10|2051.9|2045.9|2051.6|2045.6|2051.9|2045.9|2051.6|2045.6|6
1652890640000|2022-05-18 16:17:20|2051.9|2045.9|2051.6|2045.6|2051.9|2045.9|2051.6|2045.6|8
1652890720000|2022-05-18 16:18:40|2051.4|2045.4|2051.6|2045.6|2051.6|2045.6|2051.4|2045.4|2
1652890850000|2022-05-18 16:20:50|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|1
1652890920000|2022-05-18 16:22:00|2051.6|2045.6|2051.4|2045.4|2051.6|2045.6|2051.4|2045.4|4
1652890950000|2022-05-18 16:22:30|2051.1|2045.1|2051.1|2045.1|2051.1|2045.1|2050.9|2044.9|5
1652890960000|2022-05-18 16:22:40|2050.9|2044.9|2051.1|2045.1|2051.1|2045.1|2050.9|2044.9|2
1652890990000|2022-05-18 16:23:10|2050.9|2044.9|2050.9|2044.9|2050.9|2044.9|2050.9|2044.9|1
1652891000000|2022-05-18 16:23:20|2051.1|2045.1|2050.9|2044.9|2051.1|2045.1|2050.9|2044.9|6
1652891180000|2022-05-18 16:26:20|2050.6|2044.6|2050.9|2044.9|2050.9|2044.9|2050.6|2044.6|2
1652891210000|2022-05-18 16:26:50|2051.1|2045.1|2051.9|2045.9|2051.9|2045.9|2051.1|2045.1|2
1652891230000|2022-05-18 16:27:10|2052.4|2046.4|2052.9|2046.9|2052.9|2046.9|2052.4|2046.4|2
1652891240000|2022-05-18 16:27:20|2052.6|2046.6|2052.6|2046.6|2052.9|2046.9|2052.6|2046.6|3
1652891250000|2022-05-18 16:27:30|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|2052.6|2046.6|3
1652891260000|2022-05-18 16:27:40|2052.6|2046.6|2052.9|2046.9|2052.9|2046.9|2052.6|2046.6|10
1652891280000|2022-05-18 16:28:00|2052.6|2046.6|2052.6|2046.6|2052.9|2046.9|2052.6|2046.6|5
1652891370000|2022-05-18 16:29:30|2052.9|2046.9|2052.6|2046.6|2052.9|2046.9|2052.6|2046.6|2
1652891380000|2022-05-18 16:29:40|2052.9|2046.9|2052.6|2046.6|2052.9|2046.9|2052.6|2046.6|2
1652891390000|2022-05-18 16:29:50|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|2052.6|2046.6|7
1652891400000|2022-05-18 16:30:00|2052.6|2046.6|2052.9|2046.9|2052.9|2046.9|2052.6|2046.6|2
1652891430000|2022-05-18 16:30:30|2052.6|2046.6|2052.6|2046.6|2052.6|2046.6|2052.6|2046.6|1
1652891440000|2022-05-18 16:30:40|2052.4|2046.4|2051.6|2045.6|2052.4|2046.4|2051.1|2045.1|11
1652891450000|2022-05-18 16:30:50|2051.9|2045.9|2051.6|2045.6|2051.9|2045.9|2051.1|2045.1|4
1652891460000|2022-05-18 16:31:00|2051.4|2045.4|2051.1|2045.1|2051.6|2045.6|2051.1|2045.1|5
1652891470000|2022-05-18 16:31:10|2050.9|2044.9|2051.1|2045.1|2051.1|2045.1|2050.9|2044.9|2
1652891480000|2022-05-18 16:31:20|2050.9|2044.9|2051.1|2045.1|2051.1|2045.1|2050.9|2044.9|2
1652891490000|2022-05-18 16:31:30|2050.9|2044.9|2050.9|2044.9|2051.1|2045.1|2050.6|2044.6|7
1652891500000|2022-05-18 16:31:40|2050.6|2044.6|2050.9|2044.9|2050.9|2044.9|2050.6|2044.6|2
1652891510000|2022-05-18 16:31:50|2051.1|2045.1|2051.1|2045.1|2051.1|2045.1|2050.9|2044.9|3
1652891530000|2022-05-18 16:32:10|2051.4|2045.4|2051.1|2045.1|2051.4|2045.4|2051.1|2045.1|6
1652891560000|2022-05-18 16:32:40|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|1
1652891570000|2022-05-18 16:32:50|2051.6|2045.6|2051.6|2045.6|2051.6|2045.6|2051.4|2045.4|5
1652891580000|2022-05-18 16:33:00|2051.4|2045.4|2051.6|2045.6|2051.6|2045.6|2051.4|2045.4|8
1652891590000|2022-05-18 16:33:10|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|2051.1|2045.1|3
1652891600000|2022-05-18 16:33:20|2051.1|2045.1|2051.6|2045.6|2051.6|2045.6|2051.1|2045.1|11
1652891610000|2022-05-18 16:33:30|2051.4|2045.4|2050.6|2044.6|2051.6|2045.6|2050.6|2044.6|6
1652891650000|2022-05-18 16:34:10|2050.9|2044.9|2050.6|2044.6|2050.9|2044.9|2050.6|2044.6|2
1652891660000|2022-05-18 16:34:20|2050.9|2044.9|2050.6|2044.6|2050.9|2044.9|2050.6|2044.6|2
1652891700000|2022-05-18 16:35:00|2050.9|2044.9|2050.9|2044.9|2050.9|2044.9|2050.9|2044.9|1
1652891720000|2022-05-18 16:35:20|2050.6|2044.6|2050.6|2044.6|2050.6|2044.6|2050.6|2044.6|1
1652891750000|2022-05-18 16:35:50|2050.9|2044.9|2050.6|2044.6|2050.9|2044.9|2050.6|2044.6|2
1652891780000|2022-05-18 16:36:20|2050.9|2044.9|2050.6|2044.6|2050.9|2044.9|2050.6|2044.6|2
1652891880000|2022-05-18 16:38:00|2050.4|2044.4|2050.4|2044.4|2050.4|2044.4|2050.1|2044.1|3
1652891900000|2022-05-18 16:38:20|2050.1|2044.1|2050.4|2044.4|2050.4|2044.4|2050.1|2044.1|2
1652892120000|2022-05-18 16:42:00|2050.6|2044.6|2050.4|2044.4|2050.6|2044.6|2050.4|2044.4|2
1652892150000|2022-05-18 16:42:30|2050.1|2044.1|2050.4|2044.4|2050.4|2044.4|2050.1|2044.1|2
1652892260000|2022-05-18 16:44:20|2050.6|2044.6|2050.9|2044.9|2050.9|2044.9|2050.4|2044.4|3
1652892280000|2022-05-18 16:44:40|2050.6|2044.6|2050.9|2044.9|2050.9|2044.9|2050.6|2044.6|6
1652892300000|2022-05-18 16:45:00|2050.6|2044.6|2050.9|2044.9|2050.9|2044.9|2050.1|2044.1|5
1652892320000|2022-05-18 16:45:20|2050.6|2044.6|2050.9|2044.9|2050.9|2044.9|2050.6|2044.6|2
1652892330000|2022-05-18 16:45:30|2050.6|2044.6|2050.9|2044.9|2050.9|2044.9|2050.6|2044.6|2
1652892360000|2022-05-18 16:46:00|2051.1|2045.1|2051.1|2045.1|2051.1|2045.1|2051.1|2045.1|1
1652892400000|2022-05-18 16:46:40|2050.6|2044.6|2050.9|2044.9|2050.9|2044.9|2050.6|2044.6|2
1652892410000|2022-05-18 16:46:50|2050.6|2044.6|2050.9|2044.9|2050.9|2044.9|2050.6|2044.6|2
1652892430000|2022-05-18 16:47:10|2050.6|2044.6|2050.9|2044.9|2050.9|2044.9|2050.6|2044.6|2
1652892450000|2022-05-18 16:47:30|2050.6|2044.6|2050.9|2044.9|2050.9|2044.9|2050.6|2044.6|2
1652892460000|2022-05-18 16:47:40|2050.6|2044.6|2050.9|2044.9|2050.9|2044.9|2050.6|2044.6|6
1652892470000|2022-05-18 16:47:50|2050.6|2044.6|2050.9|2044.9|2050.9|2044.9|2050.6|2044.6|4
1652892480000|2022-05-18 16:48:00|2050.6|2044.6|2050.9|2044.9|2050.9|2044.9|2050.6|2044.6|8
1652892490000|2022-05-18 16:48:10|2050.6|2044.6|2050.9|2044.9|2050.9|2044.9|2050.6|2044.6|4
1652892500000|2022-05-18 16:48:20|2050.6|2044.6|2050.6|2044.6|2050.6|2044.6|2050.6|2044.6|1
1652892510000|2022-05-18 16:48:30|2050.9|2044.9|2050.9|2044.9|2050.9|2044.9|2050.6|2044.6|3
1652892530000|2022-05-18 16:48:50|2050.6|2044.6|2050.9|2044.9|2050.9|2044.9|2050.6|2044.6|4
1652892540000|2022-05-18 16:49:00|2050.6|2044.6|2050.9|2044.9|2050.9|2044.9|2050.6|2044.6|2
1652892550000|2022-05-18 16:49:10|2050.6|2044.6|2050.9|2044.9|2050.9|2044.9|2050.6|2044.6|6
1652892560000|2022-05-18 16:49:20|2050.6|2044.6|2050.9|2044.9|2050.9|2044.9|2050.6|2044.6|4
1652892570000|2022-05-18 16:49:30|2050.6|2044.6|2050.9|2044.9|2050.9|2044.9|2050.6|2044.6|2
1652892590000|2022-05-18 16:49:50|2050.6|2044.6|2050.6|2044.6|2050.9|2044.9|2050.6|2044.6|5
1652892610000|2022-05-18 16:50:10|2050.4|2044.4|2050.6|2044.6|2050.6|2044.6|2050.4|2044.4|2
1652892780000|2022-05-18 16:53:00|2050.4|2044.4|2050.6|2044.6|2050.6|2044.6|2050.4|2044.4|2
1652892800000|2022-05-18 16:53:20|2050.9|2044.9|2050.9|2044.9|2050.9|2044.9|2050.9|2044.9|1
1652892810000|2022-05-18 16:53:30|2050.6|2044.6|2050.9|2044.9|2050.9|2044.9|2050.6|2044.6|4
1652892830000|2022-05-18 16:53:50|2051.6|2045.6|2053.1|2047.1|2053.1|2047.1|2051.6|2045.6|4
1652892840000|2022-05-18 16:54:00|2053.6|2047.6|2052.9|2046.9|2053.6|2047.6|2052.9|2046.9|4
1652892850000|2022-05-18 16:54:10|2053.1|2047.1|2052.9|2046.9|2053.1|2047.1|2052.9|2046.9|2
1652892870000|2022-05-18 16:54:30|2052.6|2046.6|2052.4|2046.4|2052.6|2046.6|2052.4|2046.4|2
1652892910000|2022-05-18 16:55:10|2052.6|2046.6|2052.6|2046.6|2052.6|2046.6|2052.4|2046.4|3
1652892930000|2022-05-18 16:55:30|2052.4|2046.4|2052.4|2046.4|2052.4|2046.4|2052.4|2046.4|1
1652892940000|2022-05-18 16:55:40|2052.6|2046.6|2052.6|2046.6|2052.6|2046.6|2052.4|2046.4|5
1652892950000|2022-05-18 16:55:50|2052.4|2046.4|2052.4|2046.4|2052.6|2046.6|2052.4|2046.4|3
1652892970000|2022-05-18 16:56:10|2052.6|2046.6|2052.4|2046.4|2052.6|2046.6|2052.4|2046.4|2
1652892990000|2022-05-18 16:56:30|2052.1|2046.1|2052.1|2046.1|2052.1|2046.1|2052.1|2046.1|1
1652893000000|2022-05-18 16:56:40|2051.9|2045.9|2052.1|2046.1|2052.5|2046.5|2051.9|2045.9|3
1652893010000|2022-05-18 16:56:50|2052.5|2046.5|2052.1|2046.1|2052.5|2046.5|2052.1|2046.1|4
1652893030000|2022-05-18 16:57:10|2052.5|2046.5|2052.1|2046.1|2052.5|2046.5|2052.1|2046.1|2
1652893080000|2022-05-18 16:58:00|2052.3|2046.3|2052.3|2046.3|2052.3|2046.3|2052.3|2046.3|1
1652893130000|2022-05-18 16:58:50|2052|2046|2052|2046|2052|2046|2052|2046|1
1652893140000|2022-05-18 16:59:00|2051.9|2045.9|2051.3|2045.3|2052.3|2046.3|2051.3|2045.3|12
1652893150000|2022-05-18 16:59:10|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|2050.8|2044.8|1
1652893160000|2022-05-18 16:59:20|2050.5|2044.5|2050|2044|2050.5|2044.5|2050|2044|4
1652918520000|2022-05-19 00:02:00|2051.4|2045.4|2049|2043|2051.4|2045.4|2049|2043|4
1652918530000|2022-05-19 00:02:10|2049.1|2043.1|2048.9|2042.9|2049.1|2043.1|2048.9|2042.9|2
1652918540000|2022-05-19 00:02:20|2048.6|2042.6|2048.4|2042.4|2048.6|2042.6|2048.4|2042.4|2
1652918600000|2022-05-19 00:03:20|2048.1|2042.1|2048.1|2042.1|2048.1|2042.1|2048.1|2042.1|1
1652918710000|2022-05-19 00:05:10|2047.9|2041.9|2045.1|2039.1|2047.9|2041.9|2045.1|2039.1|3
1652918720000|2022-05-19 00:05:20|2044.9|2038.9|2044.6|2038.6|2044.9|2038.9|2044.6|2038.6|2
1652918730000|2022-05-19 00:05:30|2044.4|2038.4|2044.6|2038.6|2044.6|2038.6|2044.4|2038.4|2
1652918760000|2022-05-19 00:06:00|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|1
1652918820000|2022-05-19 00:07:00|2044.3|2038.3|2044.3|2038.3|2044.3|2038.3|2044.3|2038.3|1
1652918920000|2022-05-19 00:08:40|2047|2041|2047.4|2041.4|2047.6|2041.6|2047|2041|4
1652918930000|2022-05-19 00:08:50|2047.6|2041.6|2047.6|2041.6|2047.6|2041.6|2047.6|2041.6|1
1652918960000|2022-05-19 00:09:20|2047.9|2041.9|2049.1|2043.1|2049.1|2043.1|2047.9|2041.9|7
1652918970000|2022-05-19 00:09:30|2048.6|2042.6|2048.9|2042.9|2048.9|2042.9|2048.6|2042.6|2
1652919020000|2022-05-19 00:10:20|2049|2043|2049|2043|2049|2043|2049|2043|1
1652919370000|2022-05-19 00:16:10|2049.3|2043.3|2049.3|2043.3|2049.3|2043.3|2049.3|2043.3|1
1652919420000|2022-05-19 00:17:00|2049|2043|2049.3|2043.3|2049.3|2043.3|2049|2043|2
1652919610000|2022-05-19 00:20:10|2049|2043|2048.8|2042.8|2049|2043|2048.8|2042.8|2
1652919660000|2022-05-19 00:21:00|2048.5|2042.5|2048.5|2042.5|2048.5|2042.5|2048.5|2042.5|1
1652919730000|2022-05-19 00:22:10|2048.3|2042.3|2048.3|2042.3|2048.3|2042.3|2048|2042|3
1652919740000|2022-05-19 00:22:20|2048.5|2042.5|2048.5|2042.5|2048.5|2042.5|2048.5|2042.5|1
1652919800000|2022-05-19 00:23:20|2048.8|2042.8|2048.3|2042.3|2048.8|2042.8|2048.3|2042.3|4
1652919810000|2022-05-19 00:23:30|2048.5|2042.5|2048.3|2042.3|2048.5|2042.5|2048.3|2042.3|2
1652920020000|2022-05-19 00:27:00|2048|2042|2048|2042|2048|2042|2048|2042|1
1652920070000|2022-05-19 00:27:50|2048.3|2042.3|2048.3|2042.3|2048.3|2042.3|2048.3|2042.3|1
1652920100000|2022-05-19 00:28:20|2048.5|2042.5|2048|2042|2048.5|2042.5|2048|2042|2
1652920170000|2022-05-19 00:29:30|2048.5|2042.5|2048.3|2042.3|2048.5|2042.5|2048.3|2042.3|2
1652920210000|2022-05-19 00:30:10|2048.5|2042.5|2048.3|2042.3|2048.5|2042.5|2048.3|2042.3|2
1652920220000|2022-05-19 00:30:20|2048.5|2042.5|2048.3|2042.3|2048.5|2042.5|2048.3|2042.3|2
1652920250000|2022-05-19 00:30:50|2048|2042|2048|2042|2048|2042|2048|2042|1
1652920300000|2022-05-19 00:31:40|2047.8|2041.8|2047.8|2041.8|2047.8|2041.8|2047.8|2041.8|1
1652920310000|2022-05-19 00:31:50|2048|2042|2048|2042|2048|2042|2048|2042|1
1652920320000|2022-05-19 00:32:00|2048.3|2042.3|2048|2042|2048.3|2042.3|2048|2042|2
1652920360000|2022-05-19 00:32:40|2048.3|2042.3|2048|2042|2048.3|2042.3|2048|2042|2
1652920390000|2022-05-19 00:33:10|2048.3|2042.3|2048|2042|2048.3|2042.3|2048|2042|2
1652920400000|2022-05-19 00:33:20|2048.3|2042.3|2048|2042|2048.3|2042.3|2048|2042|4
1652920440000|2022-05-19 00:34:00|2048.3|2042.3|2048|2042|2048.3|2042.3|2048|2042|2
1652920450000|2022-05-19 00:34:10|2048.3|2042.3|2048|2042|2048.3|2042.3|2048|2042|2
1652920480000|2022-05-19 00:34:40|2048.3|2042.3|2048|2042|2048.3|2042.3|2048|2042|2
1652920500000|2022-05-19 00:35:00|2048.3|2042.3|2048.3|2042.3|2048.3|2042.3|2048.3|2042.3|1
1652920510000|2022-05-19 00:35:10|2048|2042|2048|2042|2048|2042|2048|2042|1
1652920550000|2022-05-19 00:35:50|2047.5|2041.5|2048.3|2042.3|2048.3|2042.3|2047.5|2041.5|4
1652920600000|2022-05-19 00:36:40|2048.5|2042.5|2048.3|2042.3|2048.5|2042.5|2048.3|2042.3|2
1652920620000|2022-05-19 00:37:00|2048.5|2042.5|2047.8|2041.8|2048.5|2042.5|2047.8|2041.8|2
1652920630000|2022-05-19 00:37:10|2048|2042|2048.5|2042.5|2048.5|2042.5|2048|2042|2
1652920650000|2022-05-19 00:37:30|2049|2043|2050.8|2044.8|2050.8|2044.8|2049|2043|2
1652920660000|2022-05-19 00:37:40|2050.6|2044.6|2050.6|2044.6|2050.6|2044.6|2050.6|2044.6|1
1652920680000|2022-05-19 00:38:00|2049.9|2043.9|2051.3|2045.3|2051.3|2045.3|2049.9|2043.9|2
1652920700000|2022-05-19 00:38:20|2051|2045|2050.8|2044.8|2051|2045|2050.8|2044.8|2
1652920710000|2022-05-19 00:38:30|2050.6|2044.6|2049|2043|2050.6|2044.6|2049|2043|2
1652920720000|2022-05-19 00:38:40|2048.8|2042.8|2048.5|2042.5|2048.8|2042.8|2048.3|2042.3|4
1652920730000|2022-05-19 00:38:50|2048.3|2042.3|2048.3|2042.3|2048.3|2042.3|2048.3|2042.3|1
1652920790000|2022-05-19 00:39:50|2048.1|2042.1|2048.3|2042.3|2048.3|2042.3|2048.1|2042.1|2
1652920900000|2022-05-19 00:41:40|2048|2042|2048|2042|2048|2042|2048|2042|1
1652920970000|2022-05-19 00:42:50|2047.8|2041.8|2047.8|2041.8|2047.8|2041.8|2047.5|2041.5|3
1652921210000|2022-05-19 00:46:50|2047.5|2041.5|2047.8|2041.8|2047.8|2041.8|2047.5|2041.5|4
1652921220000|2022-05-19 00:47:00|2047.5|2041.5|2047.8|2041.8|2047.8|2041.8|2047.5|2041.5|2
1652921270000|2022-05-19 00:47:50|2047.5|2041.5|2047.8|2041.8|2047.8|2041.8|2047.5|2041.5|2
1652921370000|2022-05-19 00:49:30|2047.5|2041.5|2047.8|2041.8|2047.8|2041.8|2047.3|2041.3|4
1652921380000|2022-05-19 00:49:40|2047.5|2041.5|2047.8|2041.8|2047.8|2041.8|2047.5|2041.5|2
1652921430000|2022-05-19 00:50:30|2047.5|2041.5|2047.5|2041.5|2047.5|2041.5|2047.5|2041.5|1
1652921440000|2022-05-19 00:50:40|2047.8|2041.8|2047.5|2041.5|2047.8|2041.8|2047.5|2041.5|6
1652921610000|2022-05-19 00:53:30|2047.8|2041.8|2047.5|2041.5|2047.8|2041.8|2047.5|2041.5|2
1652921640000|2022-05-19 00:54:00|2047.8|2041.8|2047.5|2041.5|2047.8|2041.8|2047.5|2041.5|2
1652921650000|2022-05-19 00:54:10|2047.8|2041.8|2047.5|2041.5|2047.8|2041.8|2047.5|2041.5|2
1652921660000|2022-05-19 00:54:20|2047.8|2041.8|2047.5|2041.5|2047.8|2041.8|2047.5|2041.5|2
1652921670000|2022-05-19 00:54:30|2047.8|2041.8|2047.5|2041.5|2047.8|2041.8|2047.5|2041.5|4
1652921680000|2022-05-19 00:54:40|2047.8|2041.8|2047.5|2041.5|2047.8|2041.8|2047.5|2041.5|4
1652921690000|2022-05-19 00:54:50|2047.8|2041.8|2047.5|2041.5|2047.8|2041.8|2047.5|2041.5|6
1652921700000|2022-05-19 00:55:00|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|1
1652921720000|2022-05-19 00:55:20|2047.5|2041.5|2047.3|2041.3|2047.5|2041.5|2047.3|2041.3|2
1652921730000|2022-05-19 00:55:30|2047.5|2041.5|2047.5|2041.5|2047.5|2041.5|2047.5|2041.5|1
1652921740000|2022-05-19 00:55:40|2047.8|2041.8|2047.5|2041.5|2047.8|2041.8|2047.5|2041.5|2
1652921800000|2022-05-19 00:56:40|2047.8|2041.8|2047.8|2041.8|2047.8|2041.8|2047.5|2041.5|7
1652921810000|2022-05-19 00:56:50|2047.5|2041.5|2047.8|2041.8|2047.8|2041.8|2047.5|2041.5|4
1652921820000|2022-05-19 00:57:00|2047.5|2041.5|2047.8|2041.8|2047.8|2041.8|2047.5|2041.5|2
1652921870000|2022-05-19 00:57:50|2047.5|2041.5|2047.8|2041.8|2047.8|2041.8|2047.5|2041.5|2
1652921880000|2022-05-19 00:58:00|2047.5|2041.5|2047.5|2041.5|2047.5|2041.5|2047.5|2041.5|1
1652921890000|2022-05-19 00:58:10|2047.8|2041.8|2047.8|2041.8|2047.8|2041.8|2047.5|2041.5|3
1652921900000|2022-05-19 00:58:20|2047.5|2041.5|2047.8|2041.8|2047.8|2041.8|2047.5|2041.5|2
1652921910000|2022-05-19 00:58:30|2047.5|2041.5|2047.8|2041.8|2047.8|2041.8|2047.5|2041.5|2
1652921930000|2022-05-19 00:58:50|2047.5|2041.5|2047.8|2041.8|2047.8|2041.8|2047.5|2041.5|2
1652921940000|2022-05-19 00:59:00|2047.5|2041.5|2047.8|2041.8|2047.8|2041.8|2047.5|2041.5|2
1652921950000|2022-05-19 00:59:10|2047.5|2041.5|2047.5|2041.5|2047.8|2041.8|2047.5|2041.5|5
1652922070000|2022-05-19 01:01:10|2047.3|2041.3|2047.5|2041.5|2047.5|2041.5|2047.3|2041.3|4
1652922080000|2022-05-19 01:01:20|2047.3|2041.3|2048|2042|2048|2042|2047.3|2041.3|3
1652922120000|2022-05-19 01:02:00|2048.5|2042.5|2048.8|2042.8|2048.8|2042.8|2048.5|2042.5|4
1652922140000|2022-05-19 01:02:20|2048.5|2042.5|2048.8|2042.8|2048.8|2042.8|2048.5|2042.5|4
1652922150000|2022-05-19 01:02:30|2048.5|2042.5|2048.8|2042.8|2048.8|2042.8|2048.5|2042.5|2
1652922180000|2022-05-19 01:03:00|2048.5|2042.5|2050|2044|2050|2044|2048.5|2042.5|7
1652922190000|2022-05-19 01:03:10|2049.8|2043.8|2049.9|2043.9|2050.8|2044.8|2048.8|2042.8|19
1652922200000|2022-05-19 01:03:20|2050.1|2044.1|2050.8|2044.8|2050.9|2044.9|2049.8|2043.8|8
1652922210000|2022-05-19 01:03:30|2050.9|2044.9|2052.4|2046.4|2052.8|2046.8|2050.9|2044.9|12
1652922220000|2022-05-19 01:03:40|2052.6|2046.6|2052.8|2046.8|2053.1|2047.1|2052.1|2046.1|8
1652922230000|2022-05-19 01:03:50|2053|2047|2052.8|2046.8|2053|2047|2052.1|2046.1|5
1652922240000|2022-05-19 01:04:00|2052.4|2046.4|2052.1|2046.1|2052.4|2046.4|2052.1|2046.1|2
1652922280000|2022-05-19 01:04:40|2052.4|2046.4|2053.1|2047.1|2053.1|2047.1|2052.4|2046.4|8
1652922290000|2022-05-19 01:04:50|2052.6|2046.6|2052.1|2046.1|2053|2047|2052.1|2046.1|10
1652922300000|2022-05-19 01:05:00|2052.3|2046.3|2052.1|2046.1|2052.3|2046.3|2052.1|2046.1|2
1652922310000|2022-05-19 01:05:10|2052.4|2046.4|2052.6|2046.6|2052.9|2046.9|2052.4|2046.4|3
1652922320000|2022-05-19 01:05:20|2052.9|2046.9|2053.1|2047.1|2053.1|2047.1|2052.9|2046.9|2
1652922330000|2022-05-19 01:05:30|2052.4|2046.4|2052.4|2046.4|2052.9|2046.9|2052.4|2046.4|6
1652922350000|2022-05-19 01:05:50|2052.1|2046.1|2052.6|2046.6|2052.6|2046.6|2052.1|2046.1|5
1652922360000|2022-05-19 01:06:00|2052.8|2046.8|2053.1|2047.1|2053.4|2047.4|2052.4|2046.4|12
1652922370000|2022-05-19 01:06:10|2053.4|2047.4|2055.3|2049.3|2055.3|2049.3|2053.1|2047.1|8
1652922380000|2022-05-19 01:06:20|2055.6|2049.6|2055.5|2049.5|2055.6|2049.6|2055.5|2049.5|2
1652922390000|2022-05-19 01:06:30|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|1
1652922400000|2022-05-19 01:06:40|2055.9|2049.9|2056.4|2050.4|2056.4|2050.4|2055.9|2049.9|3
1652922420000|2022-05-19 01:07:00|2056.6|2050.6|2057.5|2051.5|2057.5|2051.5|2055.8|2049.8|13
1652922430000|2022-05-19 01:07:10|2057.8|2051.8|2057.9|2051.9|2058.6|2052.6|2057.8|2051.8|7
1652922440000|2022-05-19 01:07:20|2058.4|2052.4|2059.3|2053.3|2059.4|2053.4|2058.4|2052.4|8
1652922450000|2022-05-19 01:07:30|2059.4|2053.4|2059.3|2053.3|2059.4|2053.4|2059|2053|4
1652922460000|2022-05-19 01:07:40|2058.4|2052.4|2058.4|2052.4|2058.4|2052.4|2058.4|2052.4|1
1652922470000|2022-05-19 01:07:50|2057.4|2051.4|2057.9|2051.9|2057.9|2051.9|2057.4|2051.4|3
1652922510000|2022-05-19 01:08:30|2057.6|2051.6|2057.5|2051.5|2057.6|2051.6|2057.5|2051.5|2
1652922520000|2022-05-19 01:08:40|2057.8|2051.8|2057.5|2051.5|2057.8|2051.8|2057.5|2051.5|2
1652922530000|2022-05-19 01:08:50|2057.8|2051.8|2057.5|2051.5|2057.8|2051.8|2057.5|2051.5|4
1652922540000|2022-05-19 01:09:00|2057.3|2051.3|2057.5|2051.5|2057.5|2051.5|2057.3|2051.3|2
1652922550000|2022-05-19 01:09:10|2057.3|2051.3|2057.3|2051.3|2057.3|2051.3|2057.3|2051.3|1
1652922560000|2022-05-19 01:09:20|2057|2051|2057.3|2051.3|2057.3|2051.3|2057|2051|2
1652922590000|2022-05-19 01:09:50|2057|2051|2057|2051|2057|2051|2057|2051|1
1652922600000|2022-05-19 01:10:00|2057.3|2051.3|2057|2051|2057.3|2051.3|2057|2051|2
1652922620000|2022-05-19 01:10:20|2057.3|2051.3|2057.5|2051.5|2057.5|2051.5|2057.3|2051.3|2
1652922640000|2022-05-19 01:10:40|2058|2052|2058|2052|2058|2052|2057.8|2051.8|3
1652922690000|2022-05-19 01:11:30|2057.8|2051.8|2057.8|2051.8|2057.8|2051.8|2057.8|2051.8|1
1652922700000|2022-05-19 01:11:40|2058|2052|2058.8|2052.8|2058.8|2052.8|2058|2052|2
1652922710000|2022-05-19 01:11:50|2058|2052|2059|2053|2059|2053|2058|2052|2
1652922720000|2022-05-19 01:12:00|2059.3|2053.3|2059.6|2053.6|2059.6|2053.6|2058.3|2052.3|5
1652922730000|2022-05-19 01:12:10|2059.1|2053.1|2061.3|2055.3|2061.3|2055.3|2059.1|2053.1|2
1652922740000|2022-05-19 01:12:20|2061.1|2055.1|2061.3|2055.3|2061.3|2055.3|2061.1|2055.1|2
1652922750000|2022-05-19 01:12:30|2062|2056|2062|2056|2062|2056|2062|2056|1
1652922760000|2022-05-19 01:12:40|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|1
1652922820000|2022-05-19 01:13:40|2062.3|2056.3|2062|2056|2062.3|2056.3|2062|2056|2
1652922830000|2022-05-19 01:13:50|2062.3|2056.3|2062.3|2056.3|2062.3|2056.3|2062.3|2056.3|1
1652922840000|2022-05-19 01:14:00|2062.5|2056.5|2062.3|2056.3|2062.8|2056.8|2062.3|2056.3|7
1652922860000|2022-05-19 01:14:20|2062.5|2056.5|2062.5|2056.5|2062.5|2056.5|2062.5|2056.5|1
1652922870000|2022-05-19 01:14:30|2062.3|2056.3|2062|2056|2062.3|2056.3|2062|2056|2
1652922890000|2022-05-19 01:14:50|2062.3|2056.3|2063.3|2057.3|2063.5|2057.5|2062.3|2056.3|4
1652922900000|2022-05-19 01:15:00|2063.5|2057.5|2063.3|2057.3|2063.5|2057.5|2063|2057|5
1652922930000|2022-05-19 01:15:30|2062.8|2056.8|2062.8|2056.8|2062.8|2056.8|2062.8|2056.8|1
1652922940000|2022-05-19 01:15:40|2063|2057|2063.3|2057.3|2063.3|2057.3|2063|2057|2
1652923030000|2022-05-19 01:17:10|2063|2057|2063|2057|2063|2057|2063|2057|1
1652923040000|2022-05-19 01:17:20|2062.8|2056.8|2062.8|2056.8|2062.8|2056.8|2062.8|2056.8|1
1652923050000|2022-05-19 01:17:30|2063|2057|2062.5|2056.5|2063|2057|2062.5|2056.5|2
1652923080000|2022-05-19 01:18:00|2062|2056|2062.3|2056.3|2062.3|2056.3|2062|2056|2
1652923090000|2022-05-19 01:18:10|2062.5|2056.5|2062.5|2056.5|2062.5|2056.5|2062.5|2056.5|1
1652923120000|2022-05-19 01:18:40|2062.8|2056.8|2063.3|2057.3|2063.5|2057.5|2062.8|2056.8|3
1652923160000|2022-05-19 01:19:20|2063.5|2057.5|2063.5|2057.5|2063.5|2057.5|2063.3|2057.3|3
1652923170000|2022-05-19 01:19:30|2064|2058|2063.5|2057.5|2064|2058|2063.5|2057.5|5
1652923180000|2022-05-19 01:19:40|2064.3|2058.3|2064|2058|2064.3|2058.3|2063.8|2057.8|6
1652923190000|2022-05-19 01:19:50|2063.8|2057.8|2063.8|2057.8|2063.8|2057.8|2063.8|2057.8|1
1652923200000|2022-05-19 01:20:00|2064|2058|2064.5|2058.5|2064.8|2058.8|2064|2058|4
1652923210000|2022-05-19 01:20:10|2064.8|2058.8|2064.8|2058.8|2064.8|2058.8|2064.8|2058.8|1
1652923220000|2022-05-19 01:20:20|2064.5|2058.5|2064.5|2058.5|2064.8|2058.8|2064.3|2058.3|7
1652923300000|2022-05-19 01:21:40|2064.8|2058.8|2064.5|2058.5|2065|2059|2064.5|2058.5|3
1652923310000|2022-05-19 01:21:50|2064.3|2058.3|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|3
1652923320000|2022-05-19 01:22:00|2064.5|2058.5|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|2
1652923340000|2022-05-19 01:22:20|2064.5|2058.5|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|2
1652923380000|2022-05-19 01:23:00|2064.5|2058.5|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|2
1652923390000|2022-05-19 01:23:10|2064.5|2058.5|2064.5|2058.5|2064.5|2058.5|2064.3|2058.3|5
1652923420000|2022-05-19 01:23:40|2064.3|2058.3|2064.5|2058.5|2065|2059|2064.3|2058.3|5
1652923440000|2022-05-19 01:24:00|2065.5|2059.5|2065.5|2059.5|2065.5|2059.5|2065.5|2059.5|1
1652923450000|2022-05-19 01:24:10|2064.5|2058.5|2065.5|2059.5|2065.5|2059.5|2064.5|2058.5|2
1652923460000|2022-05-19 01:24:20|2064.5|2058.5|2065.5|2059.5|2065.5|2059.5|2064.5|2058.5|2
1652923500000|2022-05-19 01:25:00|2064.5|2058.5|2064.5|2058.5|2064.8|2058.8|2064.3|2058.3|5
1652923530000|2022-05-19 01:25:30|2064.3|2058.3|2063.8|2057.8|2064.3|2058.3|2063.5|2057.5|6
1652923540000|2022-05-19 01:25:40|2063.5|2057.5|2063.8|2057.8|2063.8|2057.8|2063.5|2057.5|2
1652923560000|2022-05-19 01:26:00|2064|2058|2063.8|2057.8|2064|2058|2063.5|2057.5|3
1652923610000|2022-05-19 01:26:50|2064.5|2058.5|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|2
1652923620000|2022-05-19 01:27:00|2064.5|2058.5|2064.5|2058.5|2064.5|2058.5|2064.5|2058.5|1
1652923640000|2022-05-19 01:27:20|2064.8|2058.8|2064.5|2058.5|2064.8|2058.8|2064.3|2058.3|3
1652923650000|2022-05-19 01:27:30|2064.3|2058.3|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|3
1652923660000|2022-05-19 01:27:40|2064|2058|2064.3|2058.3|2064.3|2058.3|2064|2058|2
1652923720000|2022-05-19 01:28:40|2064.5|2058.5|2064.5|2058.5|2064.5|2058.5|2064.5|2058.5|1
1652923780000|2022-05-19 01:29:40|2064.8|2058.8|2064.8|2058.8|2064.8|2058.8|2064.3|2058.3|3
1652923790000|2022-05-19 01:29:50|2064.3|2058.3|2064.8|2058.8|2064.8|2058.8|2064.3|2058.3|2
1652923800000|2022-05-19 01:30:00|2064.3|2058.3|2064.8|2058.8|2064.8|2058.8|2064.3|2058.3|3
1652923810000|2022-05-19 01:30:10|2064.5|2058.5|2064.8|2058.8|2065.3|2059.3|2064.5|2058.5|5
1652923870000|2022-05-19 01:31:10|2064.5|2058.5|2064.8|2058.8|2064.8|2058.8|2064.5|2058.5|2
1652923900000|2022-05-19 01:31:40|2065|2059|2065|2059|2065|2059|2065|2059|1
1652923920000|2022-05-19 01:32:00|2064.8|2058.8|2065|2059|2065|2059|2064.8|2058.8|2
1652923960000|2022-05-19 01:32:40|2064.8|2058.8|2065|2059|2065|2059|2064.8|2058.8|2
1652924010000|2022-05-19 01:33:30|2064.8|2058.8|2065|2059|2065|2059|2064.8|2058.8|2
1652924020000|2022-05-19 01:33:40|2065.3|2059.3|2065.3|2059.3|2065.3|2059.3|2065.3|2059.3|1
1652924030000|2022-05-19 01:33:50|2064.8|2058.8|2065|2059|2065|2059|2064.8|2058.8|2
1652924050000|2022-05-19 01:34:10|2065.5|2059.5|2065.5|2059.5|2065.5|2059.5|2065.5|2059.5|1
1652924060000|2022-05-19 01:34:20|2065.3|2059.3|2066.5|2060.5|2067|2061|2065.3|2059.3|14
1652924070000|2022-05-19 01:34:30|2066.8|2060.8|2067.3|2061.3|2067.3|2061.3|2066.5|2060.5|4
1652924080000|2022-05-19 01:34:40|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067.3|2061.3|3
1652924090000|2022-05-19 01:34:50|2067.3|2061.3|2067.5|2061.5|2067.5|2061.5|2067.3|2061.3|2
1652924100000|2022-05-19 01:35:00|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|2067.5|2061.5|5
1652924110000|2022-05-19 01:35:10|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|1
1652924160000|2022-05-19 01:36:00|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|1
1652924220000|2022-05-19 01:37:00|2067.5|2061.5|2067.5|2061.5|2067.8|2061.8|2067.5|2061.5|3
1652924230000|2022-05-19 01:37:10|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|1
1652924240000|2022-05-19 01:37:20|2067.5|2061.5|2067.8|2061.8|2067.8|2061.8|2067.5|2061.5|4
1652924260000|2022-05-19 01:37:40|2067.5|2061.5|2068.5|2062.5|2068.5|2062.5|2067.5|2061.5|4
1652924280000|2022-05-19 01:38:00|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2067.8|2061.8|5
1652924320000|2022-05-19 01:38:40|2068|2062|2068|2062|2068|2062|2068|2062|1
1652924350000|2022-05-19 01:39:10|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|1
1652924360000|2022-05-19 01:39:20|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067.3|2061.3|5
1652924400000|2022-05-19 01:40:00|2068.3|2062.3|2067.8|2061.8|2068.3|2062.3|2067.8|2061.8|2
1652924430000|2022-05-19 01:40:30|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|1
1652924440000|2022-05-19 01:40:40|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|2
1652924450000|2022-05-19 01:40:50|2068|2062|2068.3|2062.3|2068.3|2062.3|2068|2062|4
1652924460000|2022-05-19 01:41:00|2067.8|2061.8|2068.3|2062.3|2068.3|2062.3|2067.8|2061.8|4
1652924470000|2022-05-19 01:41:10|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|1
1652924490000|2022-05-19 01:41:30|2068|2062|2067.5|2061.5|2068|2062|2067.5|2061.5|4
1652924520000|2022-05-19 01:42:00|2067.3|2061.3|2067.3|2061.3|2068|2062|2067.3|2061.3|6
1652924530000|2022-05-19 01:42:10|2068|2062|2067.8|2061.8|2068|2062|2067.8|2061.8|2
1652924590000|2022-05-19 01:43:10|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|1
1652924680000|2022-05-19 01:44:40|2067.3|2061.3|2067.5|2061.5|2068|2062|2067.3|2061.3|3
1652924700000|2022-05-19 01:45:00|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|1
1652924710000|2022-05-19 01:45:10|2068|2062|2067.8|2061.8|2068|2062|2067.8|2061.8|4
1652924720000|2022-05-19 01:45:20|2068|2062|2068.3|2062.3|2068.3|2062.3|2067.8|2061.8|8
1652924730000|2022-05-19 01:45:30|2067.8|2061.8|2067.8|2061.8|2068.3|2062.3|2067.8|2061.8|8
1652924740000|2022-05-19 01:45:40|2068|2062|2067.8|2061.8|2068|2062|2067.3|2061.3|6
1652924760000|2022-05-19 01:46:00|2068|2062|2067.8|2061.8|2068|2062|2067.8|2061.8|6
1652924780000|2022-05-19 01:46:20|2068|2062|2067.8|2061.8|2068|2062|2067.5|2061.5|3
1652924790000|2022-05-19 01:46:30|2068|2062|2067.5|2061.5|2068|2062|2067.5|2061.5|2
1652924800000|2022-05-19 01:46:40|2067.8|2061.8|2068|2062|2068|2062|2067.8|2061.8|8
1652924810000|2022-05-19 01:46:50|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|2
1652924830000|2022-05-19 01:47:10|2067.8|2061.8|2068|2062|2068|2062|2067.8|2061.8|2
1652924840000|2022-05-19 01:47:20|2067.8|2061.8|2068|2062|2068.3|2062.3|2067.8|2061.8|11
1652924850000|2022-05-19 01:47:30|2067.8|2061.8|2067.8|2061.8|2068|2062|2067.8|2061.8|3
1652924860000|2022-05-19 01:47:40|2068|2062|2068|2062|2068|2062|2067.8|2061.8|5
1652924880000|2022-05-19 01:48:00|2067.8|2061.8|2068|2062|2068.3|2062.3|2067.8|2061.8|4
1652924890000|2022-05-19 01:48:10|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068|2062|7
1652924920000|2022-05-19 01:48:40|2068|2062|2068|2062|2068.3|2062.3|2068|2062|5
1652924930000|2022-05-19 01:48:50|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068|2062|5
1652924940000|2022-05-19 01:49:00|2068|2062|2068|2062|2068.3|2062.3|2068|2062|7
1652924960000|2022-05-19 01:49:20|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|4
1652924970000|2022-05-19 01:49:30|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068|2062|3
1652925070000|2022-05-19 01:51:10|2068|2062|2068|2062|2068|2062|2067.8|2061.8|3
1652925080000|2022-05-19 01:51:20|2067.8|2061.8|2068|2062|2068|2062|2067.8|2061.8|4
1652925090000|2022-05-19 01:51:30|2067.8|2061.8|2068.3|2062.3|2068.3|2062.3|2067.8|2061.8|4
1652925100000|2022-05-19 01:51:40|2068|2062|2068.3|2062.3|2068.3|2062.3|2068|2062|6
1652925110000|2022-05-19 01:51:50|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|6
1652925120000|2022-05-19 01:52:00|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|12
1652925130000|2022-05-19 01:52:10|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|4
1652925140000|2022-05-19 01:52:20|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|2068.3|2062.3|3
1652925180000|2022-05-19 01:53:00|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1652925190000|2022-05-19 01:53:10|2068|2062|2068.3|2062.3|2068.3|2062.3|2068|2062|6
1652925240000|2022-05-19 01:54:00|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|2
1652925250000|2022-05-19 01:54:10|2068.5|2062.5|2069.5|2063.5|2070|2064|2068.5|2062.5|4
1652925260000|2022-05-19 01:54:20|2070|2064|2070.5|2064.5|2070.5|2064.5|2069.8|2063.8|4
1652925270000|2022-05-19 01:54:30|2071.3|2065.3|2071|2065|2071.3|2065.3|2070.3|2064.3|4
1652925280000|2022-05-19 01:54:40|2071.3|2065.3|2070.8|2064.8|2071.3|2065.3|2070.3|2064.3|6
1652925290000|2022-05-19 01:54:50|2070.5|2064.5|2070.8|2064.8|2070.8|2064.8|2070.5|2064.5|4
1652925300000|2022-05-19 01:55:00|2070.5|2064.5|2070.8|2064.8|2070.8|2064.8|2070.5|2064.5|6
1652925310000|2022-05-19 01:55:10|2070.5|2064.5|2070.5|2064.5|2070.5|2064.5|2070.5|2064.5|1
1652925320000|2022-05-19 01:55:20|2070.3|2064.3|2070.3|2064.3|2070.3|2064.3|2070.3|2064.3|1
1652925360000|2022-05-19 01:56:00|2068.8|2062.8|2068.3|2062.3|2068.8|2062.8|2068|2062|4
1652925370000|2022-05-19 01:56:10|2068|2062|2068|2062|2068|2062|2068|2062|1
1652925400000|2022-05-19 01:56:40|2068.3|2062.3|2068|2062|2068.3|2062.3|2067.8|2061.8|4
1652925430000|2022-05-19 01:57:10|2067.8|2061.8|2068|2062|2068|2062|2067.8|2061.8|4
1652925510000|2022-05-19 01:58:30|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|1
1652925520000|2022-05-19 01:58:40|2068|2062|2067.8|2061.8|2068|2062|2067.8|2061.8|2
1652925540000|2022-05-19 01:59:00|2068|2062|2067.8|2061.8|2068|2062|2067.8|2061.8|2
1652925550000|2022-05-19 01:59:10|2068|2062|2068|2062|2068|2062|2067.8|2061.8|3
1652925570000|2022-05-19 01:59:30|2067.8|2061.8|2068|2062|2068|2062|2067.8|2061.8|2
1652925580000|2022-05-19 01:59:40|2067.8|2061.8|2068|2062|2068|2062|2067.8|2061.8|4
1652925590000|2022-05-19 01:59:50|2067.8|2061.8|2068|2062|2068|2062|2067.8|2061.8|2
1652925600000|2022-05-19 02:00:00|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|1
1652925640000|2022-05-19 02:00:40|2067.5|2061.5|2067.8|2061.8|2067.8|2061.8|2067.5|2061.5|2
1652925660000|2022-05-19 02:01:00|2068|2062|2067.8|2061.8|2068|2062|2067.8|2061.8|2
1652925670000|2022-05-19 02:01:10|2068|2062|2068|2062|2068|2062|2067.8|2061.8|5
1652925680000|2022-05-19 02:01:20|2067.8|2061.8|2067.8|2061.8|2068|2062|2067.5|2061.5|6
1652925690000|2022-05-19 02:01:30|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|1
1652925700000|2022-05-19 02:01:40|2067.8|2061.8|2067.3|2061.3|2067.8|2061.8|2067.3|2061.3|4
1652925710000|2022-05-19 02:01:50|2067.8|2061.8|2067.3|2061.3|2067.8|2061.8|2067.3|2061.3|2
1652925730000|2022-05-19 02:02:10|2067.8|2061.8|2067.5|2061.5|2067.8|2061.8|2067.5|2061.5|2
1652925740000|2022-05-19 02:02:20|2067.8|2061.8|2067.3|2061.3|2067.8|2061.8|2067.3|2061.3|6
1652925760000|2022-05-19 02:02:40|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|2
1652925790000|2022-05-19 02:03:10|2066.8|2060.8|2067.3|2061.3|2067.3|2061.3|2066.8|2060.8|2
1652925850000|2022-05-19 02:04:10|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|1
1652925880000|2022-05-19 02:04:40|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|1
1652925900000|2022-05-19 02:05:00|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|1
1652925910000|2022-05-19 02:05:10|2067.8|2061.8|2067|2061|2067.8|2061.8|2067|2061|4
1652925930000|2022-05-19 02:05:30|2067.3|2061.3|2067|2061|2067.3|2061.3|2067|2061|4
1652925940000|2022-05-19 02:05:40|2066.8|2060.8|2067|2061|2067|2061|2066.8|2060.8|2
1652925950000|2022-05-19 02:05:50|2066.8|2060.8|2066.8|2060.8|2067|2061|2066.8|2060.8|5
1652925960000|2022-05-19 02:06:00|2067|2061|2067|2061|2067|2061|2066.8|2060.8|3
1652925970000|2022-05-19 02:06:10|2066.8|2060.8|2067|2061|2067|2061|2066.8|2060.8|2
1652925980000|2022-05-19 02:06:20|2066.8|2060.8|2066.8|2060.8|2067|2061|2066.8|2060.8|3
1652925990000|2022-05-19 02:06:30|2066.5|2060.5|2065.8|2059.8|2066.5|2060.5|2065.8|2059.8|2
1652926010000|2022-05-19 02:06:50|2066|2060|2065.8|2059.8|2066|2060|2065.8|2059.8|4
1652926020000|2022-05-19 02:07:00|2066|2060|2065.8|2059.8|2066|2060|2065.8|2059.8|2
1652926040000|2022-05-19 02:07:20|2066|2060|2066|2060|2066|2060|2066|2060|1
1652926050000|2022-05-19 02:07:30|2065.8|2059.8|2066|2060|2066|2060|2065.8|2059.8|2
1652926100000|2022-05-19 02:08:20|2065.8|2059.8|2065.8|2059.8|2065.8|2059.8|2065.8|2059.8|1
1652926160000|2022-05-19 02:09:20|2065.5|2059.5|2065.5|2059.5|2065.5|2059.5|2065.5|2059.5|1
1652926190000|2022-05-19 02:09:50|2066|2060|2065.8|2059.8|2066|2060|2065.8|2059.8|2
1652926200000|2022-05-19 02:10:00|2065.5|2059.5|2064.5|2058.5|2065.8|2059.8|2064.5|2058.5|5
1652926220000|2022-05-19 02:10:20|2064.3|2058.3|2064|2058|2064.5|2058.5|2063.8|2057.8|5
1652926310000|2022-05-19 02:11:50|2063.8|2057.8|2064|2058|2064|2058|2063.8|2057.8|2
1652926400000|2022-05-19 02:13:20|2064.3|2058.3|2064|2058|2064.3|2058.3|2064|2058|8
1652926410000|2022-05-19 02:13:30|2064.3|2058.3|2064|2058|2064.3|2058.3|2064|2058|4
1652926420000|2022-05-19 02:13:40|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|2064|2058|7
1652926510000|2022-05-19 02:15:10|2064.5|2058.5|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|2
1652926590000|2022-05-19 02:16:30|2064.5|2058.5|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|2
1652926610000|2022-05-19 02:16:50|2064.5|2058.5|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|2
1652926630000|2022-05-19 02:17:10|2064.5|2058.5|2064.5|2058.5|2064.5|2058.5|2064.5|2058.5|1
1652926650000|2022-05-19 02:17:30|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|1
1652926670000|2022-05-19 02:17:50|2064.5|2058.5|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|2
1652926710000|2022-05-19 02:18:30|2064.5|2058.5|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|2
1652926720000|2022-05-19 02:18:40|2064.5|2058.5|2064.5|2058.5|2064.5|2058.5|2064.5|2058.5|1
1652926730000|2022-05-19 02:18:50|2064.3|2058.3|2064.5|2058.5|2064.5|2058.5|2064.3|2058.3|2
1652926740000|2022-05-19 02:19:00|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|1
1652926750000|2022-05-19 02:19:10|2064.5|2058.5|2064.5|2058.5|2064.5|2058.5|2064.5|2058.5|1
1652926760000|2022-05-19 02:19:20|2064.3|2058.3|2064.5|2058.5|2064.5|2058.5|2064.3|2058.3|2
1652926770000|2022-05-19 02:19:30|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|1
1652926780000|2022-05-19 02:19:40|2064.5|2058.5|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|2
1652926820000|2022-05-19 02:20:20|2064.5|2058.5|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|2
1652926830000|2022-05-19 02:20:30|2064.5|2058.5|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|2
1652926860000|2022-05-19 02:21:00|2064.5|2058.5|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|2
1652926870000|2022-05-19 02:21:10|2064.5|2058.5|2064.5|2058.5|2064.5|2058.5|2064.5|2058.5|1
1652926880000|2022-05-19 02:21:20|2064.3|2058.3|2064.5|2058.5|2064.5|2058.5|2064.3|2058.3|6
1652926900000|2022-05-19 02:21:40|2064.3|2058.3|2064.5|2058.5|2064.5|2058.5|2064.3|2058.3|4
1652926910000|2022-05-19 02:21:50|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|1
1652926930000|2022-05-19 02:22:10|2064.5|2058.5|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|2
1652926940000|2022-05-19 02:22:20|2064.5|2058.5|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|2
1652926950000|2022-05-19 02:22:30|2064.5|2058.5|2064.5|2058.5|2064.5|2058.5|2064.3|2058.3|5
1652926960000|2022-05-19 02:22:40|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|1
1652926970000|2022-05-19 02:22:50|2064.5|2058.5|2064.5|2058.5|2064.5|2058.5|2064.3|2058.3|3
1652926990000|2022-05-19 02:23:10|2064.3|2058.3|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|3
1652927140000|2022-05-19 02:25:40|2064.5|2058.5|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|2
1652927160000|2022-05-19 02:26:00|2064.5|2058.5|2064.5|2058.5|2064.5|2058.5|2064.5|2058.5|1
1652927170000|2022-05-19 02:26:10|2064.3|2058.3|2064.5|2058.5|2064.5|2058.5|2064.3|2058.3|2
1652927180000|2022-05-19 02:26:20|2064.3|2058.3|2064.5|2058.5|2064.5|2058.5|2064.3|2058.3|2
1652927190000|2022-05-19 02:26:30|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|1
1652927220000|2022-05-19 02:27:00|2064|2058|2064.5|2058.5|2064.5|2058.5|2064|2058|5
1652927230000|2022-05-19 02:27:10|2064.3|2058.3|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|3
1652927250000|2022-05-19 02:27:30|2064.5|2058.5|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|2
1652927280000|2022-05-19 02:28:00|2064.5|2058.5|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|2
1652927300000|2022-05-19 02:28:20|2064.5|2058.5|2064.5|2058.5|2064.5|2058.5|2064.3|2058.3|7
1652927310000|2022-05-19 02:28:30|2064.3|2058.3|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|3
1652927330000|2022-05-19 02:28:50|2064.5|2058.5|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|2
1652927340000|2022-05-19 02:29:00|2064.5|2058.5|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|2
1652927400000|2022-05-19 02:30:00|2064.5|2058.5|2064.5|2058.5|2064.5|2058.5|2064.3|2058.3|3
1652927420000|2022-05-19 02:30:20|2064.3|2058.3|2064.5|2058.5|2064.5|2058.5|2064.3|2058.3|2
1652927450000|2022-05-19 02:30:50|2064.8|2058.8|2064.8|2058.8|2064.8|2058.8|2064.8|2058.8|1
1652927560000|2022-05-19 02:32:40|2065.8|2059.8|2065.5|2059.5|2065.8|2059.8|2065.5|2059.5|8
1652927570000|2022-05-19 02:32:50|2065.8|2059.8|2065.8|2059.8|2065.8|2059.8|2065.5|2059.5|11
1652927660000|2022-05-19 02:34:20|2066|2060|2066.3|2060.3|2066.3|2060.3|2066|2060|2
1652927730000|2022-05-19 02:35:30|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|1
1652927790000|2022-05-19 02:36:30|2066.8|2060.8|2066.8|2060.8|2066.8|2060.8|2066.8|2060.8|1
1652927850000|2022-05-19 02:37:30|2067|2061|2067.3|2061.3|2067.3|2061.3|2067|2061|2
1652927930000|2022-05-19 02:38:50|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|2
1652928010000|2022-05-19 02:40:10|2067|2061|2067|2061|2067|2061|2067|2061|1
1652928030000|2022-05-19 02:40:30|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|1
1652928040000|2022-05-19 02:40:40|2067|2061|2067|2061|2067.3|2061.3|2067|2061|3
1652928050000|2022-05-19 02:40:50|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|2067|2061|5
1652928060000|2022-05-19 02:41:00|2067|2061|2067.3|2061.3|2067.3|2061.3|2067|2061|2
1652928070000|2022-05-19 02:41:10|2067|2061|2067.3|2061.3|2067.3|2061.3|2067|2061|2
1652928090000|2022-05-19 02:41:30|2067|2061|2067|2061|2067.3|2061.3|2067|2061|3
1652928100000|2022-05-19 02:41:40|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|2067|2061|3
1652928120000|2022-05-19 02:42:00|2067|2061|2067.3|2061.3|2067.3|2061.3|2067|2061|2
1652928210000|2022-05-19 02:43:30|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|2
1652928250000|2022-05-19 02:44:10|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|2
1652928260000|2022-05-19 02:44:20|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|6
1652928270000|2022-05-19 02:44:30|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|2
1652928280000|2022-05-19 02:44:40|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|4
1652928290000|2022-05-19 02:44:50|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|4
1652928310000|2022-05-19 02:45:10|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|4
1652928340000|2022-05-19 02:45:40|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|4
1652928350000|2022-05-19 02:45:50|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|4
1652928360000|2022-05-19 02:46:00|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|1
1652928370000|2022-05-19 02:46:10|2067.3|2061.3|2067.5|2061.5|2067.5|2061.5|2067.3|2061.3|2
1652928390000|2022-05-19 02:46:30|2067.3|2061.3|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|9
1652928400000|2022-05-19 02:46:40|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067.3|2061.3|3
1652928410000|2022-05-19 02:46:50|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|1
1652928430000|2022-05-19 02:47:10|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|6
1652928440000|2022-05-19 02:47:20|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|2
1652928450000|2022-05-19 02:47:30|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|2
1652928470000|2022-05-19 02:47:50|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|2
1652928520000|2022-05-19 02:48:40|2067|2061|2067|2061|2067|2061|2067|2061|1
1652928530000|2022-05-19 02:48:50|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|2
1652928560000|2022-05-19 02:49:20|2067|2061|2067.3|2061.3|2067.3|2061.3|2067|2061|2
1652928570000|2022-05-19 02:49:30|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|1
1652928580000|2022-05-19 02:49:40|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|1
1652928590000|2022-05-19 02:49:50|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|2
1652928630000|2022-05-19 02:50:30|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|2
1652928640000|2022-05-19 02:50:40|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|6
1652928650000|2022-05-19 02:50:50|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067.3|2061.3|3
1652928680000|2022-05-19 02:51:20|2067.3|2061.3|2067.5|2061.5|2067.5|2061.5|2067.3|2061.3|2
1652928710000|2022-05-19 02:51:50|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|1
1652928770000|2022-05-19 02:52:50|2067|2061|2067.3|2061.3|2067.3|2061.3|2067|2061|4
1652928780000|2022-05-19 02:53:00|2067|2061|2067|2061|2067|2061|2067|2061|1
1652928790000|2022-05-19 02:53:10|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|2
1652928800000|2022-05-19 02:53:20|2067|2061|2067.3|2061.3|2067.3|2061.3|2067|2061|2
1652928810000|2022-05-19 02:53:30|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|2
1652928820000|2022-05-19 02:53:40|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|1
1652928940000|2022-05-19 02:55:40|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|1
1652928950000|2022-05-19 02:55:50|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|4
1652928960000|2022-05-19 02:56:00|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|1
1652929310000|2022-05-19 03:01:50|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|1
1652929400000|2022-05-19 03:03:20|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1652929590000|2022-05-19 03:06:30|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|1
1652929650000|2022-05-19 03:07:30|2068|2062|2068|2062|2068|2062|2068|2062|1
1652929660000|2022-05-19 03:07:40|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|1
1652929700000|2022-05-19 03:08:20|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1652929800000|2022-05-19 03:10:00|2068.5|2062.5|2067.8|2061.8|2068.5|2062.5|2067.5|2061.5|5
1652929860000|2022-05-19 03:11:00|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1652929890000|2022-05-19 03:11:30|2068|2062|2068.3|2062.3|2068.3|2062.3|2068|2062|2
1652929960000|2022-05-19 03:12:40|2069|2063|2069.3|2063.3|2069.3|2063.3|2069|2063|2
1652930010000|2022-05-19 03:13:30|2069.5|2063.5|2069.5|2063.5|2069.5|2063.5|2069.3|2063.3|5
1652930020000|2022-05-19 03:13:40|2069.3|2063.3|2069.5|2063.5|2069.5|2063.5|2069.3|2063.3|2
1652930180000|2022-05-19 03:16:20|2069.3|2063.3|2069|2063|2069.3|2063.3|2069|2063|2
1652930230000|2022-05-19 03:17:10|2069.3|2063.3|2069.3|2063.3|2069.3|2063.3|2069.3|2063.3|1
1652930290000|2022-05-19 03:18:10|2069|2063|2069|2063|2069|2063|2069|2063|1
1652930380000|2022-05-19 03:19:40|2068.8|2062.8|2068.8|2062.8|2068.8|2062.8|2068.8|2062.8|1
1652930440000|2022-05-19 03:20:40|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|1
1652930450000|2022-05-19 03:20:50|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1652930520000|2022-05-19 03:22:00|2068.8|2062.8|2068.8|2062.8|2068.8|2062.8|2068.8|2062.8|1
1652930760000|2022-05-19 03:26:00|2069|2063|2069.3|2063.3|2069.3|2063.3|2068.8|2062.8|3
1652930780000|2022-05-19 03:26:20|2069|2063|2069|2063|2069|2063|2069|2063|1
1652930860000|2022-05-19 03:27:40|2068.8|2062.8|2068.8|2062.8|2068.8|2062.8|2068.8|2062.8|1
1652931020000|2022-05-19 03:30:20|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1652931270000|2022-05-19 03:34:30|2068|2062|2068|2062|2068|2062|2068|2062|1
1652931280000|2022-05-19 03:34:40|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1652931380000|2022-05-19 03:36:20|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|2
1652931550000|2022-05-19 03:39:10|2068|2062|2068.3|2062.3|2068.3|2062.3|2068|2062|2
1652931630000|2022-05-19 03:40:30|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|4
1652932080000|2022-05-19 03:48:00|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|2
1652932190000|2022-05-19 03:49:50|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|2
1652932200000|2022-05-19 03:50:00|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|4
1652932240000|2022-05-19 03:50:40|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|2
1652932270000|2022-05-19 03:51:10|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|1
1652932290000|2022-05-19 03:51:30|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1652932300000|2022-05-19 03:51:40|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|1
1652932330000|2022-05-19 03:52:10|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1652932340000|2022-05-19 03:52:20|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|4
1652932500000|2022-05-19 03:55:00|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|2
1652932670000|2022-05-19 03:57:50|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|2
1652932810000|2022-05-19 04:00:10|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|1
1652932840000|2022-05-19 04:00:40|2068.3|2062.3|2068.5|2062.5|2068.5|2062.5|2068.3|2062.3|2
1652933390000|2022-05-19 04:09:50|2068.3|2062.3|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|3
1652933420000|2022-05-19 04:10:20|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|4
1652933430000|2022-05-19 04:10:30|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|2068.3|2062.3|5
1652933460000|2022-05-19 04:11:00|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1652933590000|2022-05-19 04:13:10|2068|2062|2068.3|2062.3|2068.3|2062.3|2068|2062|2
1652933680000|2022-05-19 04:14:40|2068|2062|2068|2062|2068|2062|2068|2062|1
1652933700000|2022-05-19 04:15:00|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1652933760000|2022-05-19 04:16:00|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|1
1652933780000|2022-05-19 04:16:20|2068.3|2062.3|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|5
1652933790000|2022-05-19 04:16:30|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|2
1652933800000|2022-05-19 04:16:40|2068|2062|2068|2062|2068|2062|2068|2062|1
1652933850000|2022-05-19 04:17:30|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|4
1652933920000|2022-05-19 04:18:40|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1652933930000|2022-05-19 04:18:50|2068|2062|2068.3|2062.3|2068.3|2062.3|2068|2062|2
1652933940000|2022-05-19 04:19:00|2068|2062|2068|2062|2068|2062|2068|2062|1
1652933950000|2022-05-19 04:19:10|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|6
1652933960000|2022-05-19 04:19:20|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1652934600000|2022-05-19 04:30:00|2068|2062|2067.5|2061.5|2068|2062|2067.3|2061.3|3
1652934640000|2022-05-19 04:30:40|2066.8|2060.8|2067.5|2061.5|2067.5|2061.5|2066.8|2060.8|2
1652934660000|2022-05-19 04:31:00|2066.8|2060.8|2067.3|2061.3|2067.3|2061.3|2066.5|2060.5|4
1652934740000|2022-05-19 04:32:20|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|1
1652934850000|2022-05-19 04:34:10|2067.8|2061.8|2068|2062|2068|2062|2067.8|2061.8|2
1652934870000|2022-05-19 04:34:30|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|2
1652934890000|2022-05-19 04:34:50|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|2
1652934900000|2022-05-19 04:35:00|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|2
1652934940000|2022-05-19 04:35:40|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|2
1652934950000|2022-05-19 04:35:50|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|2
1652934970000|2022-05-19 04:36:10|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|1
1652935010000|2022-05-19 04:36:50|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|2
1652935030000|2022-05-19 04:37:10|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|2
1652935130000|2022-05-19 04:38:50|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|2
1652935240000|2022-05-19 04:40:40|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|2
1652935280000|2022-05-19 04:41:20|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|2
1652935380000|2022-05-19 04:43:00|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|2
1652935420000|2022-05-19 04:43:40|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|2
1652935550000|2022-05-19 04:45:50|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1652935560000|2022-05-19 04:46:00|2068|2062|2068.3|2062.3|2068.3|2062.3|2068|2062|2
1652935570000|2022-05-19 04:46:10|2068|2062|2068.3|2062.3|2068.3|2062.3|2068|2062|2
1652935640000|2022-05-19 04:47:20|2068|2062|2068.3|2062.3|2068.3|2062.3|2068|2062|2
1652935950000|2022-05-19 04:52:30|2068.8|2062.8|2068.5|2062.5|2068.8|2062.8|2068.5|2062.5|2
1652936070000|2022-05-19 04:54:30|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1652936080000|2022-05-19 04:54:40|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|2
1652936300000|2022-05-19 04:58:20|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|2068.3|2062.3|5
1652936320000|2022-05-19 04:58:40|2068.3|2062.3|2068.5|2062.5|2068.5|2062.5|2068.3|2062.3|2
1652936340000|2022-05-19 04:59:00|2068.3|2062.3|2068.5|2062.5|2068.5|2062.5|2068.3|2062.3|4
1652936350000|2022-05-19 04:59:10|2068.3|2062.3|2068.5|2062.5|2068.5|2062.5|2068.3|2062.3|8
1652936400000|2022-05-19 05:00:00|2068.3|2062.3|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|3
1652936470000|2022-05-19 05:01:10|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|2
1652936480000|2022-05-19 05:01:20|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|4
1652936500000|2022-05-19 05:01:40|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|2
1652936600000|2022-05-19 05:03:20|2068|2062|2068.3|2062.3|2068.3|2062.3|2068|2062|2
1652936610000|2022-05-19 05:03:30|2068|2062|2068|2062|2068|2062|2068|2062|1
1652936660000|2022-05-19 05:04:20|2067.8|2061.8|2068|2062|2068|2062|2067.8|2061.8|6
1652936670000|2022-05-19 05:04:30|2067.8|2061.8|2068|2062|2068|2062|2067.8|2061.8|2
1652936710000|2022-05-19 05:05:10|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|4
1652936730000|2022-05-19 05:05:30|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|2
1652936740000|2022-05-19 05:05:40|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|4
1652936750000|2022-05-19 05:05:50|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|4
1652936760000|2022-05-19 05:06:00|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1652936770000|2022-05-19 05:06:10|2068|2062|2068|2062|2068.3|2062.3|2068|2062|3
1652936780000|2022-05-19 05:06:20|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068|2062|3
1652936790000|2022-05-19 05:06:30|2068|2062|2068|2062|2068.3|2062.3|2068|2062|3
1652936800000|2022-05-19 05:06:40|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|2
1652936840000|2022-05-19 05:07:20|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|2
1652936850000|2022-05-19 05:07:30|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|2
1652936890000|2022-05-19 05:08:10|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068|2062|7
1652936900000|2022-05-19 05:08:20|2068|2062|2068|2062|2068.3|2062.3|2068|2062|5
1652937060000|2022-05-19 05:11:00|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|2
1652937070000|2022-05-19 05:11:10|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|2
1652937150000|2022-05-19 05:12:30|2067.8|2061.8|2067.5|2061.5|2067.8|2061.8|2067.5|2061.5|2
1652937280000|2022-05-19 05:14:40|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|1
1652937330000|2022-05-19 05:15:30|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|1
1652937470000|2022-05-19 05:17:50|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|1
1652937590000|2022-05-19 05:19:50|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|2
1652937660000|2022-05-19 05:21:00|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|2
1652937950000|2022-05-19 05:25:50|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|2
1652938020000|2022-05-19 05:27:00|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|2
1652938050000|2022-05-19 05:27:30|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|1
1652938070000|2022-05-19 05:27:50|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|1
1652938080000|2022-05-19 05:28:00|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|2
1652938090000|2022-05-19 05:28:10|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|2
1652938100000|2022-05-19 05:28:20|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|1
1652938160000|2022-05-19 05:29:20|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|1
1652938180000|2022-05-19 05:29:40|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067.3|2061.3|3
1652938200000|2022-05-19 05:30:00|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|1
1652938320000|2022-05-19 05:32:00|2067|2061|2067|2061|2067|2061|2067|2061|1
1652938340000|2022-05-19 05:32:20|2066.5|2060.5|2066.5|2060.5|2067|2061|2066.5|2060.5|7
1652938350000|2022-05-19 05:32:30|2066.3|2060.3|2066.8|2060.8|2066.8|2060.8|2066.3|2060.3|2
1652938380000|2022-05-19 05:33:00|2067|2061|2066.8|2060.8|2067|2061|2066.8|2060.8|2
1652938420000|2022-05-19 05:33:40|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|1
1652938440000|2022-05-19 05:34:00|2066.8|2060.8|2066.5|2060.5|2066.8|2060.8|2066.5|2060.5|4
1652938450000|2022-05-19 05:34:10|2066.8|2060.8|2066.5|2060.5|2066.8|2060.8|2066.3|2060.3|6
1652938460000|2022-05-19 05:34:20|2066.8|2060.8|2066.5|2060.5|2066.8|2060.8|2066.3|2060.3|6
1652938470000|2022-05-19 05:34:30|2066.8|2060.8|2066.5|2060.5|2066.8|2060.8|2066.3|2060.3|6
1652938480000|2022-05-19 05:34:40|2066.3|2060.3|2066.5|2060.5|2066.8|2060.8|2066.3|2060.3|6
1652938490000|2022-05-19 05:34:50|2066.8|2060.8|2066.5|2060.5|2066.8|2060.8|2066.5|2060.5|4
1652938500000|2022-05-19 05:35:00|2066.3|2060.3|2066.5|2060.5|2066.5|2060.5|2066.3|2060.3|6
1652938510000|2022-05-19 05:35:10|2066.3|2060.3|2066.8|2060.8|2066.8|2060.8|2066.3|2060.3|3
1652938520000|2022-05-19 05:35:20|2066.5|2060.5|2066.8|2060.8|2066.8|2060.8|2066.5|2060.5|2
1652938530000|2022-05-19 05:35:30|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|1
1652938540000|2022-05-19 05:35:40|2066.8|2060.8|2066.5|2060.5|2066.8|2060.8|2066.5|2060.5|2
1652938550000|2022-05-19 05:35:50|2066.3|2060.3|2066.5|2060.5|2066.8|2060.8|2066.3|2060.3|4
1652938560000|2022-05-19 05:36:00|2066.3|2060.3|2066.5|2060.5|2066.5|2060.5|2066.3|2060.3|2
1652938590000|2022-05-19 05:36:30|2066.3|2060.3|2066.5|2060.5|2066.5|2060.5|2066.3|2060.3|2
1652938630000|2022-05-19 05:37:10|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|1
1652938650000|2022-05-19 05:37:30|2066|2060|2067.8|2061.8|2067.8|2061.8|2066|2060|4
1652938660000|2022-05-19 05:37:40|2067|2061|2069|2063|2069|2063|2067|2061|4
1652938670000|2022-05-19 05:37:50|2068.5|2062.5|2068.8|2062.8|2068.8|2062.8|2068.5|2062.5|6
1652938690000|2022-05-19 05:38:10|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068|2062|4
1652938730000|2022-05-19 05:38:50|2067.8|2061.8|2068.3|2062.3|2068.3|2062.3|2067.8|2061.8|6
1652938750000|2022-05-19 05:39:10|2068|2062|2066|2060|2068|2062|2066|2060|6
1652938760000|2022-05-19 05:39:20|2065.8|2059.8|2066|2060|2066|2060|2065.8|2059.8|2
1652938770000|2022-05-19 05:39:30|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|1
1652938810000|2022-05-19 05:40:10|2066|2060|2065.8|2059.8|2066|2060|2065.8|2059.8|2
1652938820000|2022-05-19 05:40:20|2066|2060|2066|2060|2066|2060|2066|2060|1
1652938860000|2022-05-19 05:41:00|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|1
1652938890000|2022-05-19 05:41:30|2066.8|2060.8|2067.3|2061.3|2067.3|2061.3|2066.8|2060.8|2
1652939050000|2022-05-19 05:44:10|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|2
1652939120000|2022-05-19 05:45:20|2066.8|2060.8|2066.5|2060.5|2067.3|2061.3|2066.5|2060.5|6
1652939140000|2022-05-19 05:45:40|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|1
1652939160000|2022-05-19 05:46:00|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|1
1652939180000|2022-05-19 05:46:20|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|1
1652939240000|2022-05-19 05:47:20|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|1
1652939270000|2022-05-19 05:47:50|2066.8|2060.8|2067|2061|2067.3|2061.3|2066.8|2060.8|3
1652939280000|2022-05-19 05:48:00|2066.8|2060.8|2066.5|2060.5|2066.8|2060.8|2066.5|2060.5|2
1652939560000|2022-05-19 05:52:40|2066.8|2060.8|2066.5|2060.5|2067.3|2061.3|2066.5|2060.5|5
1652939690000|2022-05-19 05:54:50|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|1
1652939700000|2022-05-19 05:55:00|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|1
1652939710000|2022-05-19 05:55:10|2066.8|2060.8|2066.8|2060.8|2067|2061|2066.8|2060.8|5
1652939740000|2022-05-19 05:55:40|2067|2061|2066.8|2060.8|2067|2061|2066.8|2060.8|2
1652939760000|2022-05-19 05:56:00|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|1
1652939780000|2022-05-19 05:56:20|2066.8|2060.8|2067.3|2061.3|2067.3|2061.3|2066.8|2060.8|2
1652939870000|2022-05-19 05:57:50|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|2
1652939940000|2022-05-19 05:59:00|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|2
1652939970000|2022-05-19 05:59:30|2066.8|2060.8|2067|2061|2067|2061|2066.8|2060.8|2
1652939980000|2022-05-19 05:59:40|2066.5|2060.5|2067|2061|2067|2061|2066.5|2060.5|2
1652940160000|2022-05-19 06:02:40|2067.3|2061.3|2068|2062|2068.3|2062.3|2067.3|2061.3|5
1652940190000|2022-05-19 06:03:10|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|1
1652940210000|2022-05-19 06:03:30|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1652940240000|2022-05-19 06:04:00|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|1
1652940290000|2022-05-19 06:04:50|2068|2062|2068.8|2062.8|2068.8|2062.8|2068|2062|2
1652940300000|2022-05-19 06:05:00|2068.5|2062.5|2068.5|2062.5|2068.8|2062.8|2068.5|2062.5|3
1652940330000|2022-05-19 06:05:30|2068.8|2062.8|2069.3|2063.3|2069.3|2063.3|2068.8|2062.8|2
1652940350000|2022-05-19 06:05:50|2069.5|2063.5|2069.5|2063.5|2070.8|2064.8|2069.5|2063.5|8
1652940360000|2022-05-19 06:06:00|2069.3|2063.3|2069.5|2063.5|2069.8|2063.8|2069.3|2063.3|5
1652940370000|2022-05-19 06:06:10|2069.8|2063.8|2069.3|2063.3|2069.8|2063.8|2069.3|2063.3|8
1652940390000|2022-05-19 06:06:30|2069.5|2063.5|2069.3|2063.3|2069.5|2063.5|2069.3|2063.3|2
1652940430000|2022-05-19 06:07:10|2069.5|2063.5|2069.8|2063.8|2069.8|2063.8|2069.5|2063.5|2
1652940450000|2022-05-19 06:07:30|2069.5|2063.5|2069.3|2063.3|2069.5|2063.5|2069.3|2063.3|2
1652940480000|2022-05-19 06:08:00|2069.5|2063.5|2069.5|2063.5|2069.5|2063.5|2069.5|2063.5|1
1652940490000|2022-05-19 06:08:10|2070|2064|2069.8|2063.8|2070|2064|2069.8|2063.8|2
1652940530000|2022-05-19 06:08:50|2070|2064|2070.3|2064.3|2070.3|2064.3|2070|2064|2
1652940560000|2022-05-19 06:09:20|2070.5|2064.5|2070.5|2064.5|2070.5|2064.5|2070.5|2064.5|1
1652940570000|2022-05-19 06:09:30|2070.8|2064.8|2070.8|2064.8|2070.8|2064.8|2070.8|2064.8|1
1652940590000|2022-05-19 06:09:50|2070.5|2064.5|2070.5|2064.5|2070.5|2064.5|2070.5|2064.5|1
1652940620000|2022-05-19 06:10:20|2070.8|2064.8|2071.5|2065.5|2071.5|2065.5|2070.8|2064.8|3
1652940630000|2022-05-19 06:10:30|2071.8|2065.8|2071.5|2065.5|2071.8|2065.8|2071.5|2065.5|2
1652940720000|2022-05-19 06:12:00|2072.3|2066.3|2072.3|2066.3|2072.3|2066.3|2072.3|2066.3|1
1652940730000|2022-05-19 06:12:10|2072.5|2066.5|2072.3|2066.3|2072.5|2066.5|2072.3|2066.3|2
1652940750000|2022-05-19 06:12:30|2072.5|2066.5|2072.5|2066.5|2072.5|2066.5|2072.5|2066.5|1
1652940800000|2022-05-19 06:13:20|2072.8|2066.8|2073.3|2067.3|2073.3|2067.3|2072.8|2066.8|2
1652940820000|2022-05-19 06:13:40|2073.5|2067.5|2073.8|2067.8|2073.8|2067.8|2073.5|2067.5|2
1652940850000|2022-05-19 06:14:10|2073.5|2067.5|2072.5|2066.5|2073.5|2067.5|2072.5|2066.5|2
1652940860000|2022-05-19 06:14:20|2071.5|2065.5|2072.3|2066.3|2072.3|2066.3|2071.5|2065.5|2
1652940910000|2022-05-19 06:15:10|2071.5|2065.5|2070.8|2064.8|2071.5|2065.5|2070.8|2064.8|2
1652940930000|2022-05-19 06:15:30|2070.5|2064.5|2070.5|2064.5|2070.8|2064.8|2070.5|2064.5|3
1652940950000|2022-05-19 06:15:50|2070.8|2064.8|2070.8|2064.8|2070.8|2064.8|2070.8|2064.8|1
1652940990000|2022-05-19 06:16:30|2070.5|2064.5|2070.5|2064.5|2070.5|2064.5|2070.5|2064.5|1
1652941070000|2022-05-19 06:17:50|2070.8|2064.8|2071.8|2065.8|2071.8|2065.8|2070.8|2064.8|3
1652941100000|2022-05-19 06:18:20|2072|2066|2072.5|2066.5|2072.5|2066.5|2072|2066|2
1652941140000|2022-05-19 06:19:00|2072.3|2066.3|2072.3|2066.3|2072.3|2066.3|2072.3|2066.3|1
1652941200000|2022-05-19 06:20:00|2072|2066|2070.8|2064.8|2072|2066|2070.8|2064.8|2
1652941210000|2022-05-19 06:20:10|2071.5|2065.5|2072.3|2066.3|2072.3|2066.3|2071.5|2065.5|2
1652941270000|2022-05-19 06:21:10|2072|2066|2072|2066|2072|2066|2072|2066|1
1652941310000|2022-05-19 06:21:50|2072.3|2066.3|2072.3|2066.3|2072.3|2066.3|2072.3|2066.3|1
1652941350000|2022-05-19 06:22:30|2072.5|2066.5|2072.8|2066.8|2072.8|2066.8|2072.5|2066.5|2
1652941360000|2022-05-19 06:22:40|2072.5|2066.5|2072.5|2066.5|2072.5|2066.5|2072.5|2066.5|1
1652941380000|2022-05-19 06:23:00|2072.3|2066.3|2072.3|2066.3|2072.3|2066.3|2072.3|2066.3|1
1652941390000|2022-05-19 06:23:10|2072.5|2066.5|2074.3|2068.3|2074.3|2068.3|2072.5|2066.5|3
1652941420000|2022-05-19 06:23:40|2074.5|2068.5|2074.5|2068.5|2074.5|2068.5|2074.5|2068.5|1
1652941460000|2022-05-19 06:24:20|2074.3|2068.3|2074.3|2068.3|2074.3|2068.3|2074.3|2068.3|1
1652941470000|2022-05-19 06:24:30|2074.5|2068.5|2074.5|2068.5|2074.5|2068.5|2074.5|2068.5|1
1652941500000|2022-05-19 06:25:00|2074|2068|2073.8|2067.8|2074|2068|2073.8|2067.8|2
1652941550000|2022-05-19 06:25:50|2074|2068|2074|2068|2074|2068|2074|2068|1
1652941660000|2022-05-19 06:27:40|2074.3|2068.3|2074.3|2068.3|2074.3|2068.3|2074.3|2068.3|1
1652941670000|2022-05-19 06:27:50|2074.5|2068.5|2074|2068|2075.5|2069.5|2074|2068|4
1652941680000|2022-05-19 06:28:00|2074.5|2068.5|2074.5|2068.5|2074.5|2068.5|2074.5|2068.5|1
1652941690000|2022-05-19 06:28:10|2074.8|2068.8|2074.8|2068.8|2074.8|2068.8|2074.8|2068.8|1
1652941700000|2022-05-19 06:28:20|2074.5|2068.5|2075|2069|2075|2069|2074.5|2068.5|2
1652941710000|2022-05-19 06:28:30|2075.3|2069.3|2075.5|2069.5|2075.5|2069.5|2075.3|2069.3|4
1652941750000|2022-05-19 06:29:10|2075.3|2069.3|2075|2069|2075.5|2069.5|2075|2069|4
1652941760000|2022-05-19 06:29:20|2075.3|2069.3|2074.3|2068.3|2075.3|2069.3|2074.3|2068.3|6
1652941770000|2022-05-19 06:29:30|2074|2068|2074.5|2068.5|2074.8|2068.8|2074|2068|4
1652941780000|2022-05-19 06:29:40|2074.8|2068.8|2074.5|2068.5|2074.8|2068.8|2074.5|2068.5|2
1652941790000|2022-05-19 06:29:50|2074.3|2068.3|2074.3|2068.3|2074.3|2068.3|2074.3|2068.3|1
1652941800000|2022-05-19 06:30:00|2073.8|2067.8|2072.3|2066.3|2073.8|2067.8|2072.3|2066.3|2
1652941820000|2022-05-19 06:30:20|2072.5|2066.5|2072.8|2066.8|2072.8|2066.8|2072.5|2066.5|2
1652941830000|2022-05-19 06:30:30|2073|2067|2072.8|2066.8|2073|2067|2072.8|2066.8|2
1652941860000|2022-05-19 06:31:00|2073|2067|2073|2067|2073|2067|2073|2067|1
1652941930000|2022-05-19 06:32:10|2073.3|2067.3|2073.3|2067.3|2073.3|2067.3|2073.3|2067.3|1
1652942020000|2022-05-19 06:33:40|2072.8|2066.8|2070.1|2064.1|2072.8|2066.8|2070.1|2064.1|3
1652942050000|2022-05-19 06:34:10|2070.3|2064.3|2070|2064|2070.3|2064.3|2070|2064|2
1652942060000|2022-05-19 06:34:20|2069.8|2063.8|2069.8|2063.8|2069.8|2063.8|2069.8|2063.8|1
1652942080000|2022-05-19 06:34:40|2070|2064|2069.8|2063.8|2070|2064|2069.8|2063.8|2
1652942110000|2022-05-19 06:35:10|2069.5|2063.5|2069.8|2063.8|2069.8|2063.8|2069.5|2063.5|2
1652942180000|2022-05-19 06:36:20|2069.5|2063.5|2069.3|2063.3|2069.5|2063.5|2069.3|2063.3|2
1652942300000|2022-05-19 06:38:20|2069.8|2063.8|2070.5|2064.5|2070.5|2064.5|2069.8|2063.8|2
1652942350000|2022-05-19 06:39:10|2070.8|2064.8|2070.5|2064.5|2070.8|2064.8|2070.5|2064.5|2
1652942360000|2022-05-19 06:39:20|2070.8|2064.8|2070.8|2064.8|2070.8|2064.8|2070.8|2064.8|1
1652942390000|2022-05-19 06:39:50|2071|2065|2070.5|2064.5|2071|2065|2070.5|2064.5|3
1652942410000|2022-05-19 06:40:10|2070.3|2064.3|2070.3|2064.3|2070.3|2064.3|2070.3|2064.3|1
1652942420000|2022-05-19 06:40:20|2070.5|2064.5|2070.8|2064.8|2070.8|2064.8|2070.5|2064.5|2
1652942490000|2022-05-19 06:41:30|2071|2065|2072.3|2066.3|2072.3|2066.3|2071|2065|4
1652942540000|2022-05-19 06:42:20|2071.3|2065.3|2069.3|2063.3|2071.3|2065.3|2069.3|2063.3|4
1652942560000|2022-05-19 06:42:40|2069.5|2063.5|2069.5|2063.5|2069.5|2063.5|2069.5|2063.5|1
1652942570000|2022-05-19 06:42:50|2069|2063|2068.5|2062.5|2069|2063|2068.3|2062.3|4
1652942610000|2022-05-19 06:43:30|2069|2063|2069.8|2063.8|2069.8|2063.8|2069|2063|3
1652942620000|2022-05-19 06:43:40|2069.5|2063.5|2070.5|2064.5|2070.5|2064.5|2069.3|2063.3|3
1652942630000|2022-05-19 06:43:50|2070.8|2064.8|2070.8|2064.8|2070.8|2064.8|2070.8|2064.8|1
1652942640000|2022-05-19 06:44:00|2071|2065|2070.5|2064.5|2071|2065|2070.5|2064.5|2
1652942650000|2022-05-19 06:44:10|2070.8|2064.8|2070.8|2064.8|2070.8|2064.8|2070.8|2064.8|1
1652942670000|2022-05-19 06:44:30|2071|2065|2070.3|2064.3|2071|2065|2070|2064|3
1652942680000|2022-05-19 06:44:40|2070|2064|2069.8|2063.8|2070|2064|2069.8|2063.8|2
1652942690000|2022-05-19 06:44:50|2069.5|2063.5|2069|2063|2069.5|2063.5|2069|2063|2
1652942700000|2022-05-19 06:45:00|2068.8|2062.8|2068.8|2062.8|2068.8|2062.8|2068.8|2062.8|1
1652942710000|2022-05-19 06:45:10|2068.3|2062.3|2067|2061|2068.3|2062.3|2067|2061|5
1652942730000|2022-05-19 06:45:30|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|1
1652942740000|2022-05-19 06:45:40|2066|2060|2066|2060|2066|2060|2066|2060|1
1652942750000|2022-05-19 06:45:50|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|1
1652942760000|2022-05-19 06:46:00|2066.8|2060.8|2067|2061|2068|2062|2066.8|2060.8|4
1652942780000|2022-05-19 06:46:20|2066.5|2060.5|2065.5|2059.5|2066.5|2060.5|2065.5|2059.5|2
1652942820000|2022-05-19 06:47:00|2065.3|2059.3|2065.3|2059.3|2065.3|2059.3|2065.3|2059.3|1
1652942830000|2022-05-19 06:47:10|2065.5|2059.5|2065.8|2059.8|2066.3|2060.3|2065.5|2059.5|6
1652942840000|2022-05-19 06:47:20|2065|2059|2064.8|2058.8|2065|2059|2064.8|2058.8|2
1652942850000|2022-05-19 06:47:30|2064.5|2058.5|2064.5|2058.5|2064.5|2058.5|2064.5|2058.5|1
1652942880000|2022-05-19 06:48:00|2064.3|2058.3|2063.8|2057.8|2064.3|2058.3|2063.8|2057.8|2
1652942890000|2022-05-19 06:48:10|2064|2058|2063.8|2057.8|2064|2058|2063.8|2057.8|2
1652942940000|2022-05-19 06:49:00|2064|2058|2064|2058|2064|2058|2064|2058|1
1652942960000|2022-05-19 06:49:20|2063.8|2057.8|2062.3|2056.3|2063.8|2057.8|2062.3|2056.3|3
1652942970000|2022-05-19 06:49:30|2062.5|2056.5|2063|2057|2063|2057|2062.5|2056.5|2
1652942980000|2022-05-19 06:49:40|2063.3|2057.3|2063|2057|2063.3|2057.3|2063|2057|2
1652942990000|2022-05-19 06:49:50|2062.8|2056.8|2062|2056|2062.8|2056.8|2062|2056|3
1652943000000|2022-05-19 06:50:00|2062.3|2056.3|2062.3|2056.3|2062.3|2056.3|2062.3|2056.3|1
1652943010000|2022-05-19 06:50:10|2062|2056|2061.3|2055.3|2062|2056|2061.3|2055.3|5
1652943020000|2022-05-19 06:50:20|2061|2055|2061.8|2055.8|2061.8|2055.8|2061|2055|2
1652943050000|2022-05-19 06:50:50|2062|2056|2062|2056|2062.3|2056.3|2062|2056|3
1652943070000|2022-05-19 06:51:10|2061.8|2055.8|2061.8|2055.8|2061.8|2055.8|2061.8|2055.8|1
1652943110000|2022-05-19 06:51:50|2061.5|2055.5|2061.8|2055.8|2061.8|2055.8|2061.5|2055.5|4
1652943130000|2022-05-19 06:52:10|2062|2056|2062.3|2056.3|2062.3|2056.3|2062|2056|2
1652943140000|2022-05-19 06:52:20|2062|2056|2061.8|2055.8|2062|2056|2061.8|2055.8|2
1652943160000|2022-05-19 06:52:40|2062|2056|2061.8|2055.8|2062|2056|2061.8|2055.8|2
1652943170000|2022-05-19 06:52:50|2062|2056|2062.3|2056.3|2062.3|2056.3|2062|2056|2
1652943220000|2022-05-19 06:53:40|2062.8|2056.8|2063|2057|2063|2057|2062.8|2056.8|2
1652943230000|2022-05-19 06:53:50|2063.3|2057.3|2063|2057|2063.3|2057.3|2063|2057|2
1652943250000|2022-05-19 06:54:10|2063.3|2057.3|2063.3|2057.3|2063.3|2057.3|2063.3|2057.3|1
1652943290000|2022-05-19 06:54:50|2063|2057|2063|2057|2063|2057|2063|2057|1
1652943300000|2022-05-19 06:55:00|2062.8|2056.8|2063.6|2057.6|2063.6|2057.6|2062.8|2056.8|3
1652943310000|2022-05-19 06:55:10|2063.4|2057.4|2063.6|2057.6|2063.6|2057.6|2063.4|2057.4|2
1652943330000|2022-05-19 06:55:30|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|2063.1|2057.1|3
1652943380000|2022-05-19 06:56:20|2063.6|2057.6|2062.9|2056.9|2063.6|2057.6|2062.4|2056.4|4
1652943390000|2022-05-19 06:56:30|2063.1|2057.1|2062.9|2056.9|2063.1|2057.1|2062.9|2056.9|2
1652943420000|2022-05-19 06:57:00|2063.1|2057.1|2063.1|2057.1|2063.1|2057.1|2062.9|2056.9|3
1652943430000|2022-05-19 06:57:10|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|1
1652943450000|2022-05-19 06:57:30|2062.6|2056.6|2062.9|2056.9|2063.1|2057.1|2062.6|2056.6|4
1652943460000|2022-05-19 06:57:40|2062.6|2056.6|2062.9|2056.9|2062.9|2056.9|2062.6|2056.6|2
1652943470000|2022-05-19 06:57:50|2063.1|2057.1|2063.1|2057.1|2063.1|2057.1|2063.1|2057.1|1
1652943480000|2022-05-19 06:58:00|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|2062.6|2056.6|5
1652943490000|2022-05-19 06:58:10|2062.6|2056.6|2061.9|2055.9|2062.6|2056.6|2061.1|2055.1|7
1652943500000|2022-05-19 06:58:20|2061.6|2055.6|2060.4|2054.4|2061.6|2055.6|2060.4|2054.4|4
1652943510000|2022-05-19 06:58:30|2060.1|2054.1|2059.1|2053.1|2060.1|2054.1|2059.1|2053.1|8
1652943520000|2022-05-19 06:58:40|2059.4|2053.4|2058.4|2052.4|2059.4|2053.4|2058.4|2052.4|7
1652943530000|2022-05-19 06:58:50|2058.6|2052.6|2057.6|2051.6|2058.6|2052.6|2057.6|2051.6|6
1652943540000|2022-05-19 06:59:00|2057.9|2051.9|2056.6|2050.6|2057.9|2051.9|2056.6|2050.6|8
1652943550000|2022-05-19 06:59:10|2056.9|2050.9|2057|2051|2057.4|2051.4|2056.5|2050.5|10
1652943560000|2022-05-19 06:59:20|2056.8|2050.8|2056.9|2050.9|2056.9|2050.9|2056.4|2050.4|5
1652943570000|2022-05-19 06:59:30|2056.6|2050.6|2058.3|2052.3|2059|2053|2056.3|2050.3|8
1652943580000|2022-05-19 06:59:40|2058.4|2052.4|2057.6|2051.6|2058.5|2052.5|2057.6|2051.6|10
1652943590000|2022-05-19 06:59:50|2057.8|2051.8|2057.1|2051.1|2058.4|2052.4|2057.1|2051.1|8
1652943600000|2022-05-19 07:00:00|2057|2051|2054.5|2048.5|2057|2051|2054.5|2048.5|6
1652943610000|2022-05-19 07:00:10|2054.3|2048.3|2052.3|2046.3|2054.3|2048.3|2052.3|2046.3|12
1652943620000|2022-05-19 07:00:20|2052.1|2046.1|2052|2046|2052.1|2046.1|2052|2046|2
1652943630000|2022-05-19 07:00:30|2051.8|2045.8|2051.8|2045.8|2051.9|2045.9|2051.8|2045.8|5
1652943640000|2022-05-19 07:00:40|2051.6|2045.6|2053.8|2047.8|2053.8|2047.8|2051.6|2045.6|3
1652943660000|2022-05-19 07:01:00|2054.1|2048.1|2056.9|2050.9|2056.9|2050.9|2054.1|2048.1|7
1652943680000|2022-05-19 07:01:20|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|1
1652943710000|2022-05-19 07:01:50|2056.5|2050.5|2057.5|2051.5|2057.5|2051.5|2056.5|2050.5|2
1652943720000|2022-05-19 07:02:00|2057.8|2051.8|2058.5|2052.5|2058.5|2052.5|2057.8|2051.8|2
1652943730000|2022-05-19 07:02:10|2058|2052|2057.8|2051.8|2058|2052|2057.8|2051.8|2
1652943770000|2022-05-19 07:02:50|2057.3|2051.3|2057.3|2051.3|2057.3|2051.3|2057.3|2051.3|1
1652943780000|2022-05-19 07:03:00|2057.1|2051.1|2057.5|2051.5|2057.5|2051.5|2057.1|2051.1|3
1652943790000|2022-05-19 07:03:10|2057.3|2051.3|2057.1|2051.1|2057.3|2051.3|2057.1|2051.1|2
1652943810000|2022-05-19 07:03:30|2056.6|2050.6|2056.1|2050.1|2056.6|2050.6|2056.1|2050.1|2
1652943880000|2022-05-19 07:04:40|2055.9|2049.9|2056.4|2050.4|2056.4|2050.4|2055.9|2049.9|3
1652943900000|2022-05-19 07:05:00|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|1
1652943920000|2022-05-19 07:05:20|2056.4|2050.4|2057.4|2051.4|2057.4|2051.4|2056.4|2050.4|2
1652943930000|2022-05-19 07:05:30|2057.6|2051.6|2057.6|2051.6|2057.6|2051.6|2057.6|2051.6|1
1652943940000|2022-05-19 07:05:40|2057.9|2051.9|2057.9|2051.9|2057.9|2051.9|2057.9|2051.9|1
1652943950000|2022-05-19 07:05:50|2058.1|2052.1|2061.9|2055.9|2062.1|2056.1|2058.1|2052.1|8
1652943970000|2022-05-19 07:06:10|2061.6|2055.6|2060.1|2054.1|2061.6|2055.6|2060.1|2054.1|4
1652943980000|2022-05-19 07:06:20|2059.6|2053.6|2058.9|2052.9|2059.6|2053.6|2058.9|2052.9|2
1652943990000|2022-05-19 07:06:30|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|1
1652944050000|2022-05-19 07:07:30|2058.1|2052.1|2057.4|2051.4|2058.1|2052.1|2057.4|2051.4|2
1652944070000|2022-05-19 07:07:50|2057.1|2051.1|2056.4|2050.4|2057.4|2051.4|2056.4|2050.4|4
1652944080000|2022-05-19 07:08:00|2056.1|2050.1|2056.4|2050.4|2056.4|2050.4|2056.1|2050.1|2
1652944100000|2022-05-19 07:08:20|2056.6|2050.6|2056.4|2050.4|2056.6|2050.6|2056.4|2050.4|2
1652944120000|2022-05-19 07:08:40|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|1
1652944150000|2022-05-19 07:09:10|2057.1|2051.1|2057.6|2051.6|2057.6|2051.6|2057.1|2051.1|2
1652944160000|2022-05-19 07:09:20|2057.9|2051.9|2059.6|2053.6|2059.6|2053.6|2057.9|2051.9|5
1652944170000|2022-05-19 07:09:30|2058.9|2052.9|2059.6|2053.6|2059.6|2053.6|2058.9|2052.9|2
1652944180000|2022-05-19 07:09:40|2060.1|2054.1|2061|2055|2061|2055|2060.1|2054.1|4
1652944190000|2022-05-19 07:09:50|2061.3|2055.3|2060.9|2054.9|2061.3|2055.3|2060.9|2054.9|3
1652944200000|2022-05-19 07:10:00|2060.4|2054.4|2062.3|2056.3|2062.3|2056.3|2060.4|2054.4|3
1652944220000|2022-05-19 07:10:20|2062.4|2056.4|2062.6|2056.6|2062.8|2056.8|2062.3|2056.3|4
1652944240000|2022-05-19 07:10:40|2062.9|2056.9|2063.9|2057.9|2063.9|2057.9|2062.9|2056.9|4
1652944250000|2022-05-19 07:10:50|2063.6|2057.6|2062|2056|2063.6|2057.6|2062|2056|5
1652944270000|2022-05-19 07:11:10|2061.8|2055.8|2061.5|2055.5|2061.8|2055.8|2061.3|2055.3|3
1652944280000|2022-05-19 07:11:20|2062|2056|2061.8|2055.8|2062|2056|2061.8|2055.8|2
1652944310000|2022-05-19 07:11:50|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|1
1652944330000|2022-05-19 07:12:10|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|1
1652944340000|2022-05-19 07:12:20|2061.6|2055.6|2061.4|2055.4|2061.6|2055.6|2061.4|2055.4|2
1652944350000|2022-05-19 07:12:30|2061.1|2055.1|2061.4|2055.4|2061.4|2055.4|2061.1|2055.1|2
1652944380000|2022-05-19 07:13:00|2061.6|2055.6|2061.9|2055.9|2061.9|2055.9|2061.6|2055.6|2
1652944440000|2022-05-19 07:14:00|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|1
1652944450000|2022-05-19 07:14:10|2061.4|2055.4|2061.6|2055.6|2061.6|2055.6|2061.4|2055.4|2
1652944460000|2022-05-19 07:14:20|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|1
1652944490000|2022-05-19 07:14:50|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|1
1652944500000|2022-05-19 07:15:00|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|1
1652944540000|2022-05-19 07:15:40|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|1
1652944550000|2022-05-19 07:15:50|2062.1|2056.1|2063.1|2057.1|2063.1|2057.1|2062.1|2056.1|2
1652944560000|2022-05-19 07:16:00|2063.4|2057.4|2063.6|2057.6|2063.6|2057.6|2063.4|2057.4|2
1652944610000|2022-05-19 07:16:50|2063.4|2057.4|2063.1|2057.1|2063.4|2057.4|2063.1|2057.1|2
1652944630000|2022-05-19 07:17:10|2063.4|2057.4|2063.6|2057.6|2063.6|2057.6|2063.4|2057.4|2
1652944640000|2022-05-19 07:17:20|2063.9|2057.9|2064.1|2058.1|2064.1|2058.1|2063.9|2057.9|2
1652944650000|2022-05-19 07:17:30|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|1
1652944670000|2022-05-19 07:17:50|2064.1|2058.1|2063.9|2057.9|2064.1|2058.1|2063.9|2057.9|4
1652944690000|2022-05-19 07:18:10|2063.6|2057.6|2064.4|2058.4|2064.4|2058.4|2063.6|2057.6|3
1652944700000|2022-05-19 07:18:20|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|1
1652944740000|2022-05-19 07:19:00|2063.9|2057.9|2063.1|2057.1|2063.9|2057.9|2063.1|2057.1|2
1652944760000|2022-05-19 07:19:20|2061.9|2055.9|2061.1|2055.1|2061.9|2055.9|2061.1|2055.1|2
1652944800000|2022-05-19 07:20:00|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|1
1652944820000|2022-05-19 07:20:20|2061.1|2055.1|2060.6|2054.6|2061.1|2055.1|2060.6|2054.6|2
1652944830000|2022-05-19 07:20:30|2060.9|2054.9|2061.1|2055.1|2061.1|2055.1|2060.9|2054.9|2
1652944840000|2022-05-19 07:20:40|2060.9|2054.9|2061.1|2055.1|2061.1|2055.1|2060.9|2054.9|2
1652944850000|2022-05-19 07:20:50|2060.9|2054.9|2060.4|2054.4|2060.9|2054.9|2060.4|2054.4|3
1652944860000|2022-05-19 07:21:00|2060.6|2054.6|2060.9|2054.9|2060.9|2054.9|2060.6|2054.6|2
1652944870000|2022-05-19 07:21:10|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|1
1652944910000|2022-05-19 07:21:50|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|1
1652944920000|2022-05-19 07:22:00|2059.9|2053.9|2059.9|2053.9|2060.1|2054.1|2059.9|2053.9|5
1652944930000|2022-05-19 07:22:10|2059.6|2053.6|2059.4|2053.4|2059.6|2053.6|2059.4|2053.4|2
1652944940000|2022-05-19 07:22:20|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2059.4|2053.4|3
1652944950000|2022-05-19 07:22:30|2059.9|2053.9|2060.1|2054.1|2060.1|2054.1|2059.9|2053.9|2
1652944970000|2022-05-19 07:22:50|2060.4|2054.4|2061.1|2055.1|2061.1|2055.1|2060.4|2054.4|3
1652944990000|2022-05-19 07:23:10|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|1
1652945040000|2022-05-19 07:24:00|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|1
1652945060000|2022-05-19 07:24:20|2060.9|2054.9|2060.9|2054.9|2060.9|2054.9|2060.9|2054.9|1
1652945200000|2022-05-19 07:26:40|2061.1|2055.1|2061.6|2055.6|2061.6|2055.6|2061.1|2055.1|3
1652945260000|2022-05-19 07:27:40|2062.4|2056.4|2062.6|2056.6|2062.6|2056.6|2062.4|2056.4|2
1652945270000|2022-05-19 07:27:50|2062.9|2056.9|2063.1|2057.1|2063.4|2057.4|2062.9|2056.9|4
1652945290000|2022-05-19 07:28:10|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|1
1652945310000|2022-05-19 07:28:30|2062.6|2056.6|2062.1|2056.1|2062.6|2056.6|2062.1|2056.1|2
1652945320000|2022-05-19 07:28:40|2061.9|2055.9|2061.6|2055.6|2061.9|2055.9|2061.6|2055.6|2
1652945330000|2022-05-19 07:28:50|2061.9|2055.9|2062.1|2056.1|2062.4|2056.4|2061.9|2055.9|3
1652945340000|2022-05-19 07:29:00|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|1
1652945360000|2022-05-19 07:29:20|2062.6|2056.6|2063.4|2057.4|2063.4|2057.4|2062.4|2056.4|6
1652945370000|2022-05-19 07:29:30|2063.6|2057.6|2064.1|2058.1|2064.1|2058.1|2063.6|2057.6|3
1652945380000|2022-05-19 07:29:40|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|1
1652945390000|2022-05-19 07:29:50|2064.1|2058.1|2063.9|2057.9|2064.1|2058.1|2063.6|2057.6|3
1652945400000|2022-05-19 07:30:00|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|1
1652945410000|2022-05-19 07:30:10|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|1
1652945420000|2022-05-19 07:30:20|2064.1|2058.1|2063.9|2057.9|2064.1|2058.1|2063.9|2057.9|10
1652945460000|2022-05-19 07:31:00|2063.6|2057.6|2063.6|2057.6|2063.6|2057.6|2063.6|2057.6|1
1652945470000|2022-05-19 07:31:10|2063.9|2057.9|2067|2061|2067|2061|2063.9|2057.9|5
1652945520000|2022-05-19 07:32:00|2066.9|2060.9|2064.9|2058.9|2066.9|2060.9|2064.4|2058.4|8
1652945530000|2022-05-19 07:32:10|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|2064.9|2058.9|3
1652945540000|2022-05-19 07:32:20|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1652945590000|2022-05-19 07:33:10|2065.6|2059.6|2065.4|2059.4|2065.6|2059.6|2065.4|2059.4|2
1652945670000|2022-05-19 07:34:30|2065.6|2059.6|2066.6|2060.6|2066.6|2060.6|2065.6|2059.6|2
1652945680000|2022-05-19 07:34:40|2066.9|2060.9|2067.4|2061.4|2067.6|2061.6|2066.9|2060.9|11
1652945690000|2022-05-19 07:34:50|2067.6|2061.6|2067.4|2061.4|2067.9|2061.9|2067.4|2061.4|5
1652945700000|2022-05-19 07:35:00|2067.6|2061.6|2067.9|2061.9|2067.9|2061.9|2067.4|2061.4|4
1652945710000|2022-05-19 07:35:10|2067.6|2061.6|2068.1|2062.1|2068.6|2062.6|2067.6|2061.6|5
1652945720000|2022-05-19 07:35:20|2067.9|2061.9|2067.9|2061.9|2068.1|2062.1|2067.9|2061.9|3
1652945730000|2022-05-19 07:35:30|2067.4|2061.4|2067.9|2061.9|2067.9|2061.9|2067.4|2061.4|5
1652945740000|2022-05-19 07:35:40|2068.4|2062.4|2069.4|2063.4|2069.4|2063.4|2068.4|2062.4|3
1652945750000|2022-05-19 07:35:50|2069.6|2063.6|2069.1|2063.1|2069.6|2063.6|2069.1|2063.1|2
1652945760000|2022-05-19 07:36:00|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|1
1652945770000|2022-05-19 07:36:10|2069.6|2063.6|2069.4|2063.4|2070.4|2064.4|2068.4|2062.4|7
1652945780000|2022-05-19 07:36:20|2069.6|2063.6|2069.6|2063.6|2069.9|2063.9|2069.6|2063.6|3
1652945800000|2022-05-19 07:36:40|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1652945810000|2022-05-19 07:36:50|2068.1|2062.1|2068.1|2062.1|2068.1|2062.1|2068.1|2062.1|1
1652945820000|2022-05-19 07:37:00|2068.6|2062.6|2068.6|2062.6|2068.9|2062.9|2068.6|2062.6|3
1652945840000|2022-05-19 07:37:20|2068.9|2062.9|2069.6|2063.6|2069.9|2063.9|2068.9|2062.9|5
1652945850000|2022-05-19 07:37:30|2069.9|2063.9|2069.6|2063.6|2069.9|2063.9|2069.6|2063.6|2
1652945860000|2022-05-19 07:37:40|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|1
1652945910000|2022-05-19 07:38:30|2068.9|2062.9|2067.3|2061.3|2068.9|2062.9|2067.1|2061.1|3
1652945920000|2022-05-19 07:38:40|2067.1|2061.1|2067.4|2061.4|2067.6|2061.6|2067.1|2061.1|4
1652945930000|2022-05-19 07:38:50|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|1
1652945940000|2022-05-19 07:39:00|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|1
1652945960000|2022-05-19 07:39:20|2066.6|2060.6|2065.9|2059.9|2066.6|2060.6|2065.9|2059.9|2
1652945990000|2022-05-19 07:39:50|2065.6|2059.6|2065.4|2059.4|2065.6|2059.6|2065.4|2059.4|2
1652946080000|2022-05-19 07:41:20|2065.6|2059.6|2067.4|2061.4|2067.6|2061.6|2065.6|2059.6|4
1652946090000|2022-05-19 07:41:30|2067.9|2061.9|2067.9|2061.9|2067.9|2061.9|2067.9|2061.9|1
1652946100000|2022-05-19 07:41:40|2067.6|2061.6|2067.4|2061.4|2067.6|2061.6|2067.4|2061.4|2
1652946160000|2022-05-19 07:42:40|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|1
1652946170000|2022-05-19 07:42:50|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|1
1652946240000|2022-05-19 07:44:00|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|1
1652946300000|2022-05-19 07:45:00|2067.4|2061.4|2067.6|2061.6|2067.6|2061.6|2067.4|2061.4|2
1652946340000|2022-05-19 07:45:40|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|1
1652946350000|2022-05-19 07:45:50|2067.4|2061.4|2067.6|2061.6|2067.6|2061.6|2067.4|2061.4|4
1652946360000|2022-05-19 07:46:00|2067.9|2061.9|2069.6|2063.6|2069.6|2063.6|2067.9|2061.9|5
1652946370000|2022-05-19 07:46:10|2069.9|2063.9|2070.9|2064.9|2071.1|2065.1|2069.9|2063.9|3
1652946380000|2022-05-19 07:46:20|2071.1|2065.1|2069.9|2063.9|2071.1|2065.1|2069.9|2063.9|3
1652946390000|2022-05-19 07:46:30|2070.1|2064.1|2070.6|2064.6|2070.6|2064.6|2070.1|2064.1|2
1652946400000|2022-05-19 07:46:40|2070.9|2064.9|2071.4|2065.4|2071.4|2065.4|2070.9|2064.9|3
1652946410000|2022-05-19 07:46:50|2071.1|2065.1|2071.4|2065.4|2071.6|2065.6|2070.9|2064.9|6
1652946420000|2022-05-19 07:47:00|2071.1|2065.1|2071.4|2065.4|2071.4|2065.4|2071.1|2065.1|2
1652946450000|2022-05-19 07:47:30|2071.6|2065.6|2071.4|2065.4|2071.6|2065.6|2071.1|2065.1|4
1652946460000|2022-05-19 07:47:40|2071.6|2065.6|2071.9|2065.9|2071.9|2065.9|2071.6|2065.6|2
1652946470000|2022-05-19 07:47:50|2072.1|2066.1|2071.9|2065.9|2072.1|2066.1|2071.9|2065.9|2
1652946480000|2022-05-19 07:48:00|2072.1|2066.1|2072.1|2066.1|2072.4|2066.4|2072.1|2066.1|5
1652946490000|2022-05-19 07:48:10|2072.4|2066.4|2072.1|2066.1|2072.4|2066.4|2072.1|2066.1|4
1652946520000|2022-05-19 07:48:40|2072.4|2066.4|2071.6|2065.6|2072.4|2066.4|2071.6|2065.6|2
1652946530000|2022-05-19 07:48:50|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|1
1652946540000|2022-05-19 07:49:00|2071.1|2065.1|2070.6|2064.6|2071.1|2065.1|2070.6|2064.6|2
1652946570000|2022-05-19 07:49:30|2070.9|2064.9|2071.6|2065.6|2071.6|2065.6|2070.6|2064.6|4
1652946580000|2022-05-19 07:49:40|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|1
1652946600000|2022-05-19 07:50:00|2071.6|2065.6|2071.9|2065.9|2071.9|2065.9|2071.6|2065.6|2
1652946610000|2022-05-19 07:50:10|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|1
1652946620000|2022-05-19 07:50:20|2071.4|2065.4|2071.6|2065.6|2071.6|2065.6|2071.1|2065.1|4
1652946630000|2022-05-19 07:50:30|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|1
1652946640000|2022-05-19 07:50:40|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|1
1652946660000|2022-05-19 07:51:00|2071.4|2065.4|2071.9|2065.9|2071.9|2065.9|2071.4|2065.4|3
1652946710000|2022-05-19 07:51:50|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|2071.4|2065.4|3
1652946770000|2022-05-19 07:52:50|2071.4|2065.4|2070.1|2064.1|2071.4|2065.4|2070.1|2064.1|4
1652946800000|2022-05-19 07:53:20|2070.4|2064.4|2070.6|2064.6|2070.6|2064.6|2070.4|2064.4|2
1652946810000|2022-05-19 07:53:30|2070.4|2064.4|2069.6|2063.6|2070.6|2064.6|2069.6|2063.6|6
1652946830000|2022-05-19 07:53:50|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|1
1652946840000|2022-05-19 07:54:00|2068.9|2062.9|2069.1|2063.1|2069.4|2063.4|2068.9|2062.9|5
1652946890000|2022-05-19 07:54:50|2069.4|2063.4|2069.4|2063.4|2069.6|2063.6|2069.4|2063.4|3
1652946900000|2022-05-19 07:55:00|2069.6|2063.6|2068.9|2062.9|2069.6|2063.6|2068.9|2062.9|3
1652946960000|2022-05-19 07:56:00|2068.6|2062.6|2068.9|2062.9|2068.9|2062.9|2068.6|2062.6|2
1652946970000|2022-05-19 07:56:10|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|2068.9|2062.9|5
1652946980000|2022-05-19 07:56:20|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|1
1652946990000|2022-05-19 07:56:30|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|1
1652947040000|2022-05-19 07:57:20|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|2069.1|2063.1|3
1652947070000|2022-05-19 07:57:50|2069.6|2063.6|2070.6|2064.6|2070.6|2064.6|2069.6|2063.6|2
1652947080000|2022-05-19 07:58:00|2070.9|2064.9|2070.6|2064.6|2070.9|2064.9|2070.6|2064.6|2
1652947120000|2022-05-19 07:58:40|2070.9|2064.9|2071.1|2065.1|2071.1|2065.1|2070.9|2064.9|2
1652947130000|2022-05-19 07:58:50|2071.4|2065.4|2072.9|2066.9|2072.9|2066.9|2071.4|2065.4|2
1652947140000|2022-05-19 07:59:00|2073.1|2067.1|2073.4|2067.4|2073.4|2067.4|2073.1|2067.1|2
1652947150000|2022-05-19 07:59:10|2073.6|2067.6|2075.5|2069.5|2075.5|2069.5|2073.6|2067.6|8
1652947160000|2022-05-19 07:59:20|2074.5|2068.5|2073|2067|2074.5|2068.5|2073|2067|5
1652947170000|2022-05-19 07:59:30|2072.8|2066.8|2072.5|2066.5|2072.8|2066.8|2072.5|2066.5|2
1652947180000|2022-05-19 07:59:40|2072.4|2066.4|2072.1|2066.1|2072.5|2066.5|2072.1|2066.1|4
1652947200000|2022-05-19 08:00:00|2071.9|2065.9|2071.6|2065.6|2072.1|2066.1|2071.6|2065.6|4
1652947210000|2022-05-19 08:00:10|2071.4|2065.4|2073|2067|2073.1|2067.1|2070.9|2064.9|9
1652947220000|2022-05-19 08:00:20|2073.6|2067.6|2073.8|2067.8|2073.9|2067.9|2073.4|2067.4|8
1652947240000|2022-05-19 08:00:40|2073.5|2067.5|2072.3|2066.3|2073.5|2067.5|2072.1|2066.1|4
1652947260000|2022-05-19 08:01:00|2071.9|2065.9|2070.8|2064.8|2071.9|2065.9|2070.8|2064.8|2
1652947270000|2022-05-19 08:01:10|2070.5|2064.5|2070.3|2064.3|2070.5|2064.5|2070.3|2064.3|2
1652947280000|2022-05-19 08:01:20|2070.8|2064.8|2070.5|2064.5|2070.9|2064.9|2070.4|2064.4|5
1652947290000|2022-05-19 08:01:30|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|1
1652947310000|2022-05-19 08:01:50|2070.1|2064.1|2068.1|2062.1|2070.1|2064.1|2068.1|2062.1|2
1652947330000|2022-05-19 08:02:10|2067.9|2061.9|2067.9|2061.9|2067.9|2061.9|2067.3|2061.3|6
1652947350000|2022-05-19 08:02:30|2067.6|2061.6|2067.1|2061.1|2067.6|2061.6|2067.1|2061.1|2
1652947360000|2022-05-19 08:02:40|2066.9|2060.9|2067|2061|2067|2061|2066.9|2060.9|2
1652947370000|2022-05-19 08:02:50|2067.3|2061.3|2067.1|2061.1|2067.3|2061.3|2067.1|2061.1|2
1652947380000|2022-05-19 08:03:00|2066.9|2060.9|2065.8|2059.8|2067.3|2061.3|2065.8|2059.8|7
1652947390000|2022-05-19 08:03:10|2065.6|2059.6|2065.5|2059.5|2065.6|2059.6|2065.5|2059.5|2
1652947400000|2022-05-19 08:03:20|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1652947450000|2022-05-19 08:04:10|2064.4|2058.4|2064.1|2058.1|2064.4|2058.4|2064.1|2058.1|2
1652947460000|2022-05-19 08:04:20|2063.9|2057.9|2062.9|2056.9|2063.9|2057.9|2062.6|2056.6|5
1652947470000|2022-05-19 08:04:30|2062.6|2056.6|2061.9|2055.9|2062.6|2056.6|2061.9|2055.9|3
1652947480000|2022-05-19 08:04:40|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|1
1652947490000|2022-05-19 08:04:50|2062.9|2056.9|2063.6|2057.6|2064.3|2058.3|2062.9|2056.9|4
1652947500000|2022-05-19 08:05:00|2063.8|2057.8|2061.5|2055.5|2063.8|2057.8|2061.5|2055.5|9
1652947510000|2022-05-19 08:05:10|2061.4|2055.4|2060.6|2054.6|2061.4|2055.4|2060.6|2054.6|11
1652947520000|2022-05-19 08:05:20|2060.5|2054.5|2060|2054|2060.5|2054.5|2060|2054|3
1652947530000|2022-05-19 08:05:30|2059.8|2053.8|2059.3|2053.3|2059.8|2053.8|2059.3|2053.3|4
1652947540000|2022-05-19 08:05:40|2059.1|2053.1|2058.8|2052.8|2059.1|2053.1|2058.5|2052.5|3
1652947550000|2022-05-19 08:05:50|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|1
1652947620000|2022-05-19 08:07:00|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|1
1652947670000|2022-05-19 08:07:50|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|1
1652947690000|2022-05-19 08:08:10|2058.4|2052.4|2058.4|2052.4|2058.4|2052.4|2058.4|2052.4|1
1652947700000|2022-05-19 08:08:20|2058.1|2052.1|2058.1|2052.1|2058.1|2052.1|2058.1|2052.1|1
1652947710000|2022-05-19 08:08:30|2057.9|2051.9|2057.9|2051.9|2057.9|2051.9|2057.9|2051.9|1
1652947720000|2022-05-19 08:08:40|2057.4|2051.4|2056.9|2050.9|2057.6|2051.6|2056.9|2050.9|3
1652947730000|2022-05-19 08:08:50|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|1
1652947740000|2022-05-19 08:09:00|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|1
1652947830000|2022-05-19 08:10:30|2056.6|2050.6|2059.5|2053.5|2059.5|2053.5|2056.6|2050.6|3
1652947840000|2022-05-19 08:10:40|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|1
1652947870000|2022-05-19 08:11:10|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|1
1652947880000|2022-05-19 08:11:20|2059.1|2053.1|2058.5|2052.5|2059.1|2053.1|2058|2052|4
1652947890000|2022-05-19 08:11:30|2058.3|2052.3|2057.8|2051.8|2058.3|2052.3|2057.8|2051.8|2
1652947900000|2022-05-19 08:11:40|2057.5|2051.5|2057.6|2051.6|2057.6|2051.6|2057.5|2051.5|2
1652947960000|2022-05-19 08:12:40|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|1
1652947970000|2022-05-19 08:12:50|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2056.9|2050.9|3
1652947980000|2022-05-19 08:13:00|2056.9|2050.9|2056.6|2050.6|2056.9|2050.9|2056.6|2050.6|2
1652948030000|2022-05-19 08:13:50|2056.9|2050.9|2056.6|2050.6|2056.9|2050.9|2056.6|2050.6|2
1652948080000|2022-05-19 08:14:40|2056.9|2050.9|2058.9|2052.9|2058.9|2052.9|2056.9|2050.9|3
1652948090000|2022-05-19 08:14:50|2058.6|2052.6|2057.6|2051.6|2058.6|2052.6|2057.6|2051.6|3
1652948100000|2022-05-19 08:15:00|2057.4|2051.4|2057.1|2051.1|2057.6|2051.6|2057.1|2051.1|4
1652948110000|2022-05-19 08:15:10|2056.9|2050.9|2057.4|2051.4|2057.4|2051.4|2056.9|2050.9|2
1652948120000|2022-05-19 08:15:20|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2056.9|2050.9|3
1652948130000|2022-05-19 08:15:30|2056.9|2050.9|2056.6|2050.6|2056.9|2050.9|2056.6|2050.6|2
1652948190000|2022-05-19 08:16:30|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|1
1652948210000|2022-05-19 08:16:50|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|1
1652948220000|2022-05-19 08:17:00|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|1
1652948230000|2022-05-19 08:17:10|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|1
1652948310000|2022-05-19 08:18:30|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|1
1652948320000|2022-05-19 08:18:40|2055.4|2049.4|2055.1|2049.1|2055.4|2049.4|2055.1|2049.1|2
1652948330000|2022-05-19 08:18:50|2055.4|2049.4|2055.1|2049.1|2055.4|2049.4|2055.1|2049.1|2
1652948350000|2022-05-19 08:19:10|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|1
1652948360000|2022-05-19 08:19:20|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|1
1652948400000|2022-05-19 08:20:00|2055.4|2049.4|2057.4|2051.4|2057.4|2051.4|2055.4|2049.4|6
1652948410000|2022-05-19 08:20:10|2057.6|2051.6|2057.6|2051.6|2057.6|2051.6|2057.4|2051.4|3
1652948420000|2022-05-19 08:20:20|2057.4|2051.4|2055.9|2049.9|2057.4|2051.4|2055.9|2049.9|3
1652948440000|2022-05-19 08:20:40|2055.6|2049.6|2055.6|2049.6|2055.9|2049.9|2055.6|2049.6|3
1652948460000|2022-05-19 08:21:00|2055.9|2049.9|2054.9|2048.9|2055.9|2049.9|2054.4|2048.4|7
1652948480000|2022-05-19 08:21:20|2054.6|2048.6|2054.4|2048.4|2054.6|2048.6|2054.4|2048.4|2
1652948520000|2022-05-19 08:22:00|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|1
1652948600000|2022-05-19 08:23:20|2053.6|2047.6|2053.4|2047.4|2053.6|2047.6|2053.4|2047.4|2
1652948620000|2022-05-19 08:23:40|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|1
1652948630000|2022-05-19 08:23:50|2053.9|2047.9|2054.1|2048.1|2054.1|2048.1|2053.9|2047.9|2
1652948640000|2022-05-19 08:24:00|2054.4|2048.4|2056.9|2050.9|2057|2051|2054.4|2048.4|4
1652948650000|2022-05-19 08:24:10|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|1
1652948660000|2022-05-19 08:24:20|2056.4|2050.4|2056.6|2050.6|2056.6|2050.6|2056.4|2050.4|2
1652948670000|2022-05-19 08:24:30|2056.1|2050.1|2055.4|2049.4|2056.1|2050.1|2054.6|2048.6|5
1652948680000|2022-05-19 08:24:40|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|1
1652948700000|2022-05-19 08:25:00|2054.9|2048.9|2055.6|2049.6|2055.6|2049.6|2054.9|2048.9|4
1652948710000|2022-05-19 08:25:10|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|1
1652948760000|2022-05-19 08:26:00|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|1
1652948780000|2022-05-19 08:26:20|2055.9|2049.9|2057.9|2051.9|2057.9|2051.9|2055.9|2049.9|2
1652948790000|2022-05-19 08:26:30|2057.4|2051.4|2057.9|2051.9|2058.1|2052.1|2057.4|2051.4|4
1652948810000|2022-05-19 08:26:50|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|1
1652948820000|2022-05-19 08:27:00|2056.1|2050.1|2056.4|2050.4|2056.4|2050.4|2055.9|2049.9|3
1652948830000|2022-05-19 08:27:10|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|1
1652948840000|2022-05-19 08:27:20|2056.9|2050.9|2057.4|2051.4|2057.4|2051.4|2056.9|2050.9|3
1652948850000|2022-05-19 08:27:30|2057.1|2051.1|2057.4|2051.4|2057.4|2051.4|2057.1|2051.1|2
1652948860000|2022-05-19 08:27:40|2057.1|2051.1|2057.4|2051.4|2057.4|2051.4|2057.1|2051.1|4
1652948880000|2022-05-19 08:28:00|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|1
1652948890000|2022-05-19 08:28:10|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|1
1652949020000|2022-05-19 08:30:20|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|1
1652949050000|2022-05-19 08:30:50|2056.9|2050.9|2055.6|2049.6|2056.9|2050.9|2055.6|2049.6|4
1652949060000|2022-05-19 08:31:00|2055.4|2049.4|2054.6|2048.6|2055.4|2049.4|2054.6|2048.6|4
1652949070000|2022-05-19 08:31:10|2054.4|2048.4|2053.6|2047.6|2054.6|2048.6|2053.6|2047.6|4
1652949080000|2022-05-19 08:31:20|2053.9|2047.9|2053.6|2047.6|2054.4|2048.4|2053.6|2047.6|4
1652949090000|2022-05-19 08:31:30|2053.4|2047.4|2053.6|2047.6|2053.6|2047.6|2053.4|2047.4|2
1652949130000|2022-05-19 08:32:10|2053.4|2047.4|2053.6|2047.6|2053.6|2047.6|2053.4|2047.4|2
1652949170000|2022-05-19 08:32:50|2053.4|2047.4|2052.6|2046.6|2053.6|2047.6|2052.6|2046.6|8
1652949180000|2022-05-19 08:33:00|2052.4|2046.4|2051.6|2045.6|2052.4|2046.4|2051.6|2045.6|4
1652949190000|2022-05-19 08:33:10|2051.1|2045.1|2051.4|2045.4|2051.4|2045.4|2051.1|2045.1|4
1652949200000|2022-05-19 08:33:20|2051.1|2045.1|2053.8|2047.8|2054.6|2048.6|2050.9|2044.9|9
1652949210000|2022-05-19 08:33:30|2053.6|2047.6|2053.9|2047.9|2053.9|2047.9|2053.6|2047.6|2
1652949230000|2022-05-19 08:33:50|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|1
1652949240000|2022-05-19 08:34:00|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|1
1652949260000|2022-05-19 08:34:20|2053.6|2047.6|2053.9|2047.9|2053.9|2047.9|2053.6|2047.6|2
1652949290000|2022-05-19 08:34:50|2053.6|2047.6|2053.1|2047.1|2053.6|2047.6|2053.1|2047.1|2
1652949310000|2022-05-19 08:35:10|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|1
1652949350000|2022-05-19 08:35:50|2053.6|2047.6|2052.1|2046.1|2053.6|2047.6|2052.1|2046.1|5
1652949360000|2022-05-19 08:36:00|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|1
1652949370000|2022-05-19 08:36:10|2052.9|2046.9|2054.1|2048.1|2054.1|2048.1|2052.9|2046.9|3
1652949420000|2022-05-19 08:37:00|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|1
1652949530000|2022-05-19 08:38:50|2054.6|2048.6|2056.9|2050.9|2057.1|2051.1|2054.6|2048.6|5
1652949540000|2022-05-19 08:39:00|2057.4|2051.4|2056.6|2050.6|2057.4|2051.4|2056.6|2050.6|2
1652949550000|2022-05-19 08:39:10|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|1
1652949570000|2022-05-19 08:39:30|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|1
1652949590000|2022-05-19 08:39:50|2056.9|2050.9|2057.1|2051.1|2057.1|2051.1|2056.9|2050.9|2
1652949600000|2022-05-19 08:40:00|2057.4|2051.4|2057.9|2051.9|2058.4|2052.4|2057.4|2051.4|4
1652949620000|2022-05-19 08:40:20|2057.6|2051.6|2057.6|2051.6|2057.9|2051.9|2057.4|2051.4|5
1652949630000|2022-05-19 08:40:30|2057.4|2051.4|2057.4|2051.4|2057.6|2051.6|2057.4|2051.4|3
1652949640000|2022-05-19 08:40:40|2057.6|2051.6|2057.6|2051.6|2057.6|2051.6|2057.6|2051.6|1
1652949670000|2022-05-19 08:41:10|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|1
1652949680000|2022-05-19 08:41:20|2057.6|2051.6|2057.6|2051.6|2057.6|2051.6|2057.4|2051.4|3
1652949690000|2022-05-19 08:41:30|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|1
1652949700000|2022-05-19 08:41:40|2056.9|2050.9|2056.9|2050.9|2057.4|2051.4|2056.6|2050.6|5
1652949710000|2022-05-19 08:41:50|2056.6|2050.6|2056.9|2050.9|2056.9|2050.9|2056.6|2050.6|2
1652949720000|2022-05-19 08:42:00|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|1
1652949730000|2022-05-19 08:42:10|2057.4|2051.4|2056.6|2050.6|2057.4|2051.4|2056.6|2050.6|3
1652949740000|2022-05-19 08:42:20|2056.9|2050.9|2056.6|2050.6|2056.9|2050.9|2056.6|2050.6|2
1652949750000|2022-05-19 08:42:30|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|1
1652949760000|2022-05-19 08:42:40|2056.1|2050.1|2056.4|2050.4|2056.4|2050.4|2056.1|2050.1|2
1652949790000|2022-05-19 08:43:10|2056.6|2050.6|2057.1|2051.1|2057.1|2051.1|2056.6|2050.6|2
1652949800000|2022-05-19 08:43:20|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|1
1652949810000|2022-05-19 08:43:30|2057.1|2051.1|2057.1|2051.1|2057.4|2051.4|2057.1|2051.1|3
1652949820000|2022-05-19 08:43:40|2057.4|2051.4|2057.1|2051.1|2057.4|2051.4|2057.1|2051.1|2
1652949830000|2022-05-19 08:43:50|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|2056.6|2050.6|3
1652949840000|2022-05-19 08:44:00|2057.1|2051.1|2057.4|2051.4|2057.4|2051.4|2057.1|2051.1|2
1652949860000|2022-05-19 08:44:20|2057.1|2051.1|2055.6|2049.6|2057.1|2051.1|2055.6|2049.6|4
1652949870000|2022-05-19 08:44:30|2055.9|2049.9|2055.6|2049.6|2055.9|2049.9|2055.6|2049.6|2
1652949880000|2022-05-19 08:44:40|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|1
1652949900000|2022-05-19 08:45:00|2054.9|2048.9|2054.9|2048.9|2055.1|2049.1|2054.9|2048.9|3
1652949930000|2022-05-19 08:45:30|2054.6|2048.6|2054.6|2048.6|2054.6|2048.6|2054.6|2048.6|1
1652949950000|2022-05-19 08:45:50|2054.4|2048.4|2053.9|2047.9|2054.4|2048.4|2053.9|2047.9|2
1652949960000|2022-05-19 08:46:00|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|1
1652949980000|2022-05-19 08:46:20|2053.9|2047.9|2053.6|2047.6|2053.9|2047.9|2053.4|2047.4|4
1652950000000|2022-05-19 08:46:40|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|1
1652950030000|2022-05-19 08:47:10|2052.6|2046.6|2052.6|2046.6|2052.6|2046.6|2052.6|2046.6|1
1652950040000|2022-05-19 08:47:20|2052.4|2046.4|2052.1|2046.1|2052.4|2046.4|2052.1|2046.1|2
1652950050000|2022-05-19 08:47:30|2052.4|2046.4|2051.4|2045.4|2052.4|2046.4|2051.4|2045.4|3
1652950070000|2022-05-19 08:47:50|2051.1|2045.1|2051.1|2045.1|2051.1|2045.1|2051.1|2045.1|1
1652950080000|2022-05-19 08:48:00|2051.4|2045.4|2051.1|2045.1|2051.4|2045.4|2051.1|2045.1|2
1652950100000|2022-05-19 08:48:20|2051.6|2045.6|2051.6|2045.6|2051.6|2045.6|2051.6|2045.6|1
1652950110000|2022-05-19 08:48:30|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|1
1652950130000|2022-05-19 08:48:50|2051.1|2045.1|2051.1|2045.1|2051.1|2045.1|2051.1|2045.1|1
1652950160000|2022-05-19 08:49:20|2050.6|2044.6|2051.1|2045.1|2051.1|2045.1|2050.6|2044.6|2
1652950170000|2022-05-19 08:49:30|2051.4|2045.4|2051.1|2045.1|2051.4|2045.4|2051.1|2045.1|2
1652950190000|2022-05-19 08:49:50|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|1
1652950200000|2022-05-19 08:50:00|2051.1|2045.1|2052.9|2046.9|2053.4|2047.4|2051.1|2045.1|8
1652950210000|2022-05-19 08:50:10|2052.6|2046.6|2051.6|2045.6|2052.6|2046.6|2051.4|2045.4|7
1652950220000|2022-05-19 08:50:20|2051.9|2045.9|2051.6|2045.6|2051.9|2045.9|2051.6|2045.6|2
1652950250000|2022-05-19 08:50:50|2051.9|2045.9|2051.6|2045.6|2052.1|2046.1|2051.6|2045.6|3
1652950260000|2022-05-19 08:51:00|2051.4|2045.4|2051.1|2045.1|2051.4|2045.4|2051.1|2045.1|2
1652950270000|2022-05-19 08:51:10|2050.9|2044.9|2050.9|2044.9|2051.1|2045.1|2050.6|2044.6|5
1652950280000|2022-05-19 08:51:20|2051.1|2045.1|2051.1|2045.1|2051.1|2045.1|2051.1|2045.1|1
1652950310000|2022-05-19 08:51:50|2051.4|2045.4|2052.9|2046.9|2053.1|2047.1|2051.4|2045.4|3
1652950320000|2022-05-19 08:52:00|2052.6|2046.6|2052.4|2046.4|2052.6|2046.6|2052.1|2046.1|3
1652950330000|2022-05-19 08:52:10|2052.6|2046.6|2053.1|2047.1|2053.1|2047.1|2052.6|2046.6|3
1652950340000|2022-05-19 08:52:20|2053.4|2047.4|2053.1|2047.1|2053.4|2047.4|2053.1|2047.1|2
1652950360000|2022-05-19 08:52:40|2053.4|2047.4|2053.1|2047.1|2053.4|2047.4|2053.1|2047.1|2
1652950370000|2022-05-19 08:52:50|2053.4|2047.4|2053.6|2047.6|2053.9|2047.9|2053.4|2047.4|5
1652950380000|2022-05-19 08:53:00|2053.9|2047.9|2054.1|2048.1|2054.1|2048.1|2053.9|2047.9|2
1652950390000|2022-05-19 08:53:10|2053.6|2047.6|2053.1|2047.1|2053.6|2047.6|2053.1|2047.1|3
1652950400000|2022-05-19 08:53:20|2053.4|2047.4|2056.1|2050.1|2056.1|2050.1|2053.4|2047.4|2
1652950410000|2022-05-19 08:53:30|2056.5|2050.5|2056.5|2050.5|2056.5|2050.5|2056.5|2050.5|1
1652950460000|2022-05-19 08:54:20|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|1
1652950480000|2022-05-19 08:54:40|2056.1|2050.1|2055.1|2049.1|2056.1|2050.1|2055.1|2049.1|3
1652950490000|2022-05-19 08:54:50|2055.4|2049.4|2055.1|2049.1|2055.4|2049.4|2055.1|2049.1|2
1652950500000|2022-05-19 08:55:00|2054.9|2048.9|2054.6|2048.6|2054.9|2048.9|2054.6|2048.6|2
1652950510000|2022-05-19 08:55:10|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|1
1652950520000|2022-05-19 08:55:20|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|1
1652950540000|2022-05-19 08:55:40|2053.9|2047.9|2053.6|2047.6|2053.9|2047.9|2053.4|2047.4|4
1652950550000|2022-05-19 08:55:50|2053.1|2047.1|2053.6|2047.6|2053.6|2047.6|2053.1|2047.1|2
1652950560000|2022-05-19 08:56:00|2053.4|2047.4|2053.1|2047.1|2053.4|2047.4|2053.1|2047.1|2
1652950570000|2022-05-19 08:56:10|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|1
1652950580000|2022-05-19 08:56:20|2052.6|2046.6|2052.6|2046.6|2052.6|2046.6|2052.6|2046.6|1
1652950590000|2022-05-19 08:56:30|2052.4|2046.4|2052.4|2046.4|2052.4|2046.4|2052.4|2046.4|1
1652950600000|2022-05-19 08:56:40|2052.1|2046.1|2050.9|2044.9|2052.1|2046.1|2050.9|2044.9|4
1652950620000|2022-05-19 08:57:00|2050.4|2044.4|2050.4|2044.4|2050.6|2044.6|2050.4|2044.4|3
1652950670000|2022-05-19 08:57:50|2050.1|2044.1|2050.1|2044.1|2050.1|2044.1|2050.1|2044.1|1
1652950680000|2022-05-19 08:58:00|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|1
1652950690000|2022-05-19 08:58:10|2050.1|2044.1|2050.1|2044.1|2050.1|2044.1|2050.1|2044.1|1
1652950710000|2022-05-19 08:58:30|2049.6|2043.6|2050.1|2044.1|2050.1|2044.1|2049.6|2043.6|2
1652950720000|2022-05-19 08:58:40|2050.6|2044.6|2051.9|2045.9|2051.9|2045.9|2050.6|2044.6|3
1652950730000|2022-05-19 08:58:50|2052.1|2046.1|2052.9|2046.9|2052.9|2046.9|2052.1|2046.1|4
1652950740000|2022-05-19 08:59:00|2053.1|2047.1|2052.6|2046.6|2053.1|2047.1|2052.6|2046.6|3
1652950750000|2022-05-19 08:59:10|2052.4|2046.4|2051.1|2045.1|2052.4|2046.4|2051.1|2045.1|7
1652950760000|2022-05-19 08:59:20|2051.4|2045.4|2051.4|2045.4|2051.6|2045.6|2051.4|2045.4|3
1652950770000|2022-05-19 08:59:30|2051.1|2045.1|2050.9|2044.9|2051.1|2045.1|2050.9|2044.9|2
1652950780000|2022-05-19 08:59:40|2051.1|2045.1|2050.9|2044.9|2051.1|2045.1|2050.9|2044.9|2
1652950790000|2022-05-19 08:59:50|2050.6|2044.6|2050.9|2044.9|2050.9|2044.9|2050.6|2044.6|2
1652950800000|2022-05-19 09:00:00|2050.6|2044.6|2049.4|2043.4|2050.6|2044.6|2049.4|2043.4|4
1652950860000|2022-05-19 09:01:00|2048.9|2042.9|2048.1|2042.1|2048.9|2042.9|2048.1|2042.1|3
1652950870000|2022-05-19 09:01:10|2047.9|2041.9|2048.1|2042.1|2048.1|2042.1|2047.9|2041.9|2
1652950900000|2022-05-19 09:01:40|2048.4|2042.4|2048.4|2042.4|2048.4|2042.4|2048.4|2042.4|1
1652950940000|2022-05-19 09:02:20|2048.1|2042.1|2048.1|2042.1|2048.1|2042.1|2048.1|2042.1|1
1652950960000|2022-05-19 09:02:40|2048.4|2042.4|2048.1|2042.1|2048.4|2042.4|2048.1|2042.1|2
1652950980000|2022-05-19 09:03:00|2047.9|2041.9|2048.1|2042.1|2048.1|2042.1|2047.9|2041.9|2
1652951040000|2022-05-19 09:04:00|2048.4|2042.4|2048.4|2042.4|2048.4|2042.4|2048.1|2042.1|3
1652951050000|2022-05-19 09:04:10|2048.1|2042.1|2047.6|2041.6|2048.1|2042.1|2047.6|2041.6|2
1652951060000|2022-05-19 09:04:20|2047.9|2041.9|2048.1|2042.1|2048.1|2042.1|2047.9|2041.9|2
1652951080000|2022-05-19 09:04:40|2047.6|2041.6|2047.6|2041.6|2047.6|2041.6|2047.6|2041.6|1
1652951090000|2022-05-19 09:04:50|2047.9|2041.9|2048.1|2042.1|2048.1|2042.1|2047.9|2041.9|2
1652951130000|2022-05-19 09:05:30|2047.9|2041.9|2047.6|2041.6|2047.9|2041.9|2047.6|2041.6|2
1652951140000|2022-05-19 09:05:40|2047.9|2041.9|2047.6|2041.6|2047.9|2041.9|2047.6|2041.6|2
1652951170000|2022-05-19 09:06:10|2047.4|2041.4|2047.4|2041.4|2047.4|2041.4|2046.6|2040.6|3
1652951180000|2022-05-19 09:06:20|2046.9|2040.9|2046.6|2040.6|2046.9|2040.9|2046.6|2040.6|2
1652951230000|2022-05-19 09:07:10|2046.4|2040.4|2045.4|2039.4|2046.4|2040.4|2045.4|2039.4|4
1652951240000|2022-05-19 09:07:20|2045.1|2039.1|2044.9|2038.9|2045.4|2039.4|2044.9|2038.9|4
1652951250000|2022-05-19 09:07:30|2044.4|2038.4|2044.6|2038.6|2044.6|2038.6|2044.4|2038.4|2
1652951270000|2022-05-19 09:07:50|2044.9|2038.9|2044.9|2038.9|2044.9|2038.9|2044.9|2038.9|1
1652951290000|2022-05-19 09:08:10|2045.1|2039.1|2045.6|2039.6|2045.6|2039.6|2045.1|2039.1|2
1652951310000|2022-05-19 09:08:30|2046.1|2040.1|2047.1|2041.1|2047.4|2041.4|2046.1|2040.1|4
1652951320000|2022-05-19 09:08:40|2046.9|2040.9|2046.9|2040.9|2046.9|2040.9|2046.6|2040.6|3
1652951330000|2022-05-19 09:08:50|2046.6|2040.6|2046.6|2040.6|2046.6|2040.6|2046.6|2040.6|1
1652951340000|2022-05-19 09:09:00|2046.4|2040.4|2046.6|2040.6|2046.6|2040.6|2046.4|2040.4|4
1652951350000|2022-05-19 09:09:10|2046.9|2040.9|2047.1|2041.1|2047.1|2041.1|2046.9|2040.9|2
1652951370000|2022-05-19 09:09:30|2047.6|2041.6|2047.4|2041.4|2049.1|2043.1|2047.4|2041.4|10
1652951380000|2022-05-19 09:09:40|2048.4|2042.4|2048.9|2042.9|2049.1|2043.1|2048.4|2042.4|8
1652951400000|2022-05-19 09:10:00|2048.1|2042.1|2049.1|2043.1|2049.1|2043.1|2048.1|2042.1|3
1652951420000|2022-05-19 09:10:20|2049.6|2043.6|2049.9|2043.9|2049.9|2043.9|2049.6|2043.6|2
1652951430000|2022-05-19 09:10:30|2050.1|2044.1|2050.1|2044.1|2050.1|2044.1|2050.1|2044.1|1
1652951470000|2022-05-19 09:11:10|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|2049.6|2043.6|3
1652951530000|2022-05-19 09:12:10|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|2049.1|2043.1|6
1652951540000|2022-05-19 09:12:20|2049.1|2043.1|2049.1|2043.1|2049.1|2043.1|2049.1|2043.1|1
1652951560000|2022-05-19 09:12:40|2049.4|2043.4|2049.4|2043.4|2049.4|2043.4|2049.4|2043.4|1
1652951590000|2022-05-19 09:13:10|2049.1|2043.1|2049.1|2043.1|2049.1|2043.1|2049.1|2043.1|1
1652951610000|2022-05-19 09:13:30|2048.9|2042.9|2048.9|2042.9|2049.1|2043.1|2048.9|2042.9|3
1652951620000|2022-05-19 09:13:40|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|2048.4|2042.4|3
1652951650000|2022-05-19 09:14:10|2048.4|2042.4|2048.6|2042.6|2048.6|2042.6|2048.4|2042.4|2
1652951660000|2022-05-19 09:14:20|2048.4|2042.4|2048.6|2042.6|2048.6|2042.6|2048.4|2042.4|2
1652951680000|2022-05-19 09:14:40|2048.4|2042.4|2047.1|2041.1|2048.4|2042.4|2047.1|2041.1|2
1652951690000|2022-05-19 09:14:50|2047.4|2041.4|2045.6|2039.6|2047.4|2041.4|2045.6|2039.6|6
1652951700000|2022-05-19 09:15:00|2045.4|2039.4|2044.9|2038.9|2045.6|2039.6|2044.9|2038.9|5
1652951710000|2022-05-19 09:15:10|2045.4|2039.4|2046.1|2040.1|2046.1|2040.1|2045.4|2039.4|3
1652951730000|2022-05-19 09:15:30|2045.9|2039.9|2045.9|2039.9|2045.9|2039.9|2045.9|2039.9|1
1652951740000|2022-05-19 09:15:40|2045.6|2039.6|2046.1|2040.1|2046.1|2040.1|2045.6|2039.6|2
1652951750000|2022-05-19 09:15:50|2045.9|2039.9|2045.9|2039.9|2045.9|2039.9|2045.6|2039.6|3
1652951760000|2022-05-19 09:16:00|2046.1|2040.1|2046.1|2040.1|2046.1|2040.1|2046.1|2040.1|1
1652951810000|2022-05-19 09:16:50|2046.4|2040.4|2046.6|2040.6|2046.9|2040.9|2046.4|2040.4|3
1652951830000|2022-05-19 09:17:10|2046.9|2040.9|2046.9|2040.9|2046.9|2040.9|2046.9|2040.9|1
1652952000000|2022-05-19 09:20:00|2046.6|2040.6|2046.9|2040.9|2046.9|2040.9|2046.6|2040.6|2
1652952010000|2022-05-19 09:20:10|2048.1|2042.1|2050.4|2044.4|2050.4|2044.4|2048.1|2042.1|5
1652952020000|2022-05-19 09:20:20|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|1
1652952030000|2022-05-19 09:20:30|2050.1|2044.1|2049.9|2043.9|2050.4|2044.4|2049.9|2043.9|4
1652952050000|2022-05-19 09:20:50|2050.1|2044.1|2050.4|2044.4|2050.4|2044.4|2050.1|2044.1|2
1652952060000|2022-05-19 09:21:00|2050.6|2044.6|2050.6|2044.6|2050.6|2044.6|2050.6|2044.6|1
1652952070000|2022-05-19 09:21:10|2050.4|2044.4|2050.6|2044.6|2050.6|2044.6|2050.4|2044.4|2
1652952090000|2022-05-19 09:21:30|2050.4|2044.4|2050.4|2044.4|2050.4|2044.4|2050.4|2044.4|1
1652952100000|2022-05-19 09:21:40|2049.1|2043.1|2049.1|2043.1|2049.1|2043.1|2049.1|2043.1|1
1652952110000|2022-05-19 09:21:50|2049.4|2043.4|2049.6|2043.6|2049.6|2043.6|2049.4|2043.4|4
1652952120000|2022-05-19 09:22:00|2049.4|2043.4|2048.9|2042.9|2049.4|2043.4|2048.9|2042.9|3
1652952130000|2022-05-19 09:22:10|2049.1|2043.1|2049.4|2043.4|2049.4|2043.4|2048.9|2042.9|3
1652952190000|2022-05-19 09:23:10|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|1
1652952330000|2022-05-19 09:25:30|2049.4|2043.4|2050.4|2044.4|2050.4|2044.4|2049.4|2043.4|4
1652952340000|2022-05-19 09:25:40|2050.3|2044.3|2050.4|2044.4|2050.5|2044.5|2050.3|2044.3|4
1652952370000|2022-05-19 09:26:10|2050.1|2044.1|2050.1|2044.1|2050.1|2044.1|2050.1|2044.1|1
1652952390000|2022-05-19 09:26:30|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|1
1652952480000|2022-05-19 09:28:00|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|1
1652952560000|2022-05-19 09:29:20|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|1
1652952590000|2022-05-19 09:29:50|2050.1|2044.1|2050.9|2044.9|2050.9|2044.9|2050.1|2044.1|2
1652952600000|2022-05-19 09:30:00|2050.6|2044.6|2050.1|2044.1|2050.6|2044.6|2050.1|2044.1|3
1652952610000|2022-05-19 09:30:10|2051.4|2045.4|2051.9|2045.9|2051.9|2045.9|2051.4|2045.4|3
1652952620000|2022-05-19 09:30:20|2051.6|2045.6|2051.9|2045.9|2051.9|2045.9|2051.6|2045.6|2
1652952650000|2022-05-19 09:30:50|2052.1|2046.1|2052.1|2046.1|2052.1|2046.1|2052.1|2046.1|1
1652952660000|2022-05-19 09:31:00|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|1
1652952670000|2022-05-19 09:31:10|2051.6|2045.6|2051.6|2045.6|2051.6|2045.6|2051.6|2045.6|1
1652952760000|2022-05-19 09:32:40|2052.1|2046.1|2052.4|2046.4|2052.4|2046.4|2052.1|2046.1|2
1652952850000|2022-05-19 09:34:10|2052.1|2046.1|2052.4|2046.4|2052.4|2046.4|2051.9|2045.9|4
1652952860000|2022-05-19 09:34:20|2052.1|2046.1|2050.9|2044.9|2052.4|2046.4|2050.9|2044.9|5
1652952870000|2022-05-19 09:34:30|2050.6|2044.6|2050.4|2044.4|2050.6|2044.6|2050.4|2044.4|2
1652952890000|2022-05-19 09:34:50|2050.6|2044.6|2050.6|2044.6|2050.6|2044.6|2050.6|2044.6|1
1652952900000|2022-05-19 09:35:00|2050.4|2044.4|2050.4|2044.4|2050.4|2044.4|2050.4|2044.4|1
1652952940000|2022-05-19 09:35:40|2050.1|2044.1|2050.1|2044.1|2050.1|2044.1|2050.1|2044.1|1
1652952960000|2022-05-19 09:36:00|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|1
1652953130000|2022-05-19 09:38:50|2050.1|2044.1|2050.1|2044.1|2050.1|2044.1|2050.1|2044.1|1
1652953140000|2022-05-19 09:39:00|2049.9|2043.9|2050.1|2044.1|2050.1|2044.1|2049.9|2043.9|2
1652953270000|2022-05-19 09:41:10|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|1
1652953280000|2022-05-19 09:41:20|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|1
1652953330000|2022-05-19 09:42:10|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|1
1652953440000|2022-05-19 09:44:00|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|1
1652953480000|2022-05-19 09:44:40|2049.1|2043.1|2048.9|2042.9|2049.1|2043.1|2048.6|2042.6|3
1652953490000|2022-05-19 09:44:50|2049.1|2043.1|2048.6|2042.6|2049.1|2043.1|2048.4|2042.4|9
1652953500000|2022-05-19 09:45:00|2048.4|2042.4|2048.6|2042.6|2048.6|2042.6|2048.4|2042.4|2
1652953510000|2022-05-19 09:45:10|2048.4|2042.4|2048.6|2042.6|2048.6|2042.6|2048.4|2042.4|2
1652953520000|2022-05-19 09:45:20|2048.9|2042.9|2050.4|2044.4|2050.4|2044.4|2048.9|2042.9|2
1652953530000|2022-05-19 09:45:30|2050.1|2044.1|2050.6|2044.6|2050.6|2044.6|2050.1|2044.1|3
1652953580000|2022-05-19 09:46:20|2050.9|2044.9|2051.9|2045.9|2051.9|2045.9|2050.9|2044.9|2
1652953610000|2022-05-19 09:46:50|2052.1|2046.1|2051.9|2045.9|2052.1|2046.1|2051.9|2045.9|2
1652953640000|2022-05-19 09:47:20|2052.4|2046.4|2052.4|2046.4|2052.6|2046.6|2052.4|2046.4|3
1652953660000|2022-05-19 09:47:40|2052.6|2046.6|2052.6|2046.6|2052.6|2046.6|2052.6|2046.6|1
1652953670000|2022-05-19 09:47:50|2052.9|2046.9|2053.9|2047.9|2053.9|2047.9|2052.9|2046.9|3
1652953680000|2022-05-19 09:48:00|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|1
1652953690000|2022-05-19 09:48:10|2053.9|2047.9|2054.1|2048.1|2054.1|2048.1|2053.9|2047.9|4
1652953700000|2022-05-19 09:48:20|2053.9|2047.9|2054.1|2048.1|2054.1|2048.1|2053.9|2047.9|2
1652953750000|2022-05-19 09:49:10|2053.9|2047.9|2053.9|2047.9|2054.1|2048.1|2053.9|2047.9|3
1652953790000|2022-05-19 09:49:50|2052.6|2046.6|2052.9|2046.9|2052.9|2046.9|2052.6|2046.6|2
1652953800000|2022-05-19 09:50:00|2052.6|2046.6|2052.6|2046.6|2053.1|2047.1|2052.6|2046.6|4
1652953820000|2022-05-19 09:50:20|2052.4|2046.4|2052.1|2046.1|2052.4|2046.4|2052.1|2046.1|2
1652953830000|2022-05-19 09:50:30|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|1
1652953840000|2022-05-19 09:50:40|2051.4|2045.4|2049.6|2043.6|2051.9|2045.9|2049.6|2043.6|6
1652953850000|2022-05-19 09:50:50|2049.4|2043.4|2049.1|2043.1|2049.4|2043.4|2049.1|2043.1|2
1652953870000|2022-05-19 09:51:10|2049.4|2043.4|2049.1|2043.1|2049.4|2043.4|2049.1|2043.1|2
1652953890000|2022-05-19 09:51:30|2049.4|2043.4|2049.1|2043.1|2049.4|2043.4|2049.1|2043.1|2
1652953900000|2022-05-19 09:51:40|2049.4|2043.4|2049.4|2043.4|2049.4|2043.4|2049.4|2043.4|1
1652953940000|2022-05-19 09:52:20|2048.9|2042.9|2048.4|2042.4|2048.9|2042.9|2048.4|2042.4|2
1652953960000|2022-05-19 09:52:40|2048.1|2042.1|2047.1|2041.1|2048.1|2042.1|2047.1|2041.1|2
1652953990000|2022-05-19 09:53:10|2046.1|2040.1|2043.9|2037.9|2046.1|2040.1|2043.9|2037.9|4
1652954000000|2022-05-19 09:53:20|2044|2038|2046.1|2040.1|2046.5|2040.5|2044|2038|6
1652954010000|2022-05-19 09:53:30|2046|2040|2045.6|2039.6|2046|2040|2045.6|2039.6|2
1652954020000|2022-05-19 09:53:40|2045.5|2039.5|2043.3|2037.3|2045.5|2039.5|2043.3|2037.3|4
1652954030000|2022-05-19 09:53:50|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|1
1652954240000|2022-05-19 09:57:20|2044.4|2038.4|2044.6|2038.6|2044.6|2038.6|2044.4|2038.4|2
1652954270000|2022-05-19 09:57:50|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|1
1652954280000|2022-05-19 09:58:00|2044.6|2038.6|2044.6|2038.6|2044.6|2038.6|2044.4|2038.4|7
1652954290000|2022-05-19 09:58:10|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|1
1652954300000|2022-05-19 09:58:20|2044.6|2038.6|2044.6|2038.6|2044.6|2038.6|2044.6|2038.6|1
1652954310000|2022-05-19 09:58:30|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|1
1652954400000|2022-05-19 10:00:00|2044.6|2038.6|2044.6|2038.6|2044.6|2038.6|2044.6|2038.6|1
1652954410000|2022-05-19 10:00:10|2044.4|2038.4|2043.9|2037.9|2044.6|2038.6|2043.9|2037.9|5
1652954450000|2022-05-19 10:00:50|2043.6|2037.6|2043.9|2037.9|2043.9|2037.9|2043.6|2037.6|2
1652954460000|2022-05-19 10:01:00|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|1
1652954470000|2022-05-19 10:01:10|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|1
1652954480000|2022-05-19 10:01:20|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|1
1652954560000|2022-05-19 10:02:40|2043.4|2037.4|2039.9|2033.9|2043.4|2037.4|2039.9|2033.9|7
1652954570000|2022-05-19 10:02:50|2040.4|2034.4|2040.4|2034.4|2040.4|2034.4|2040.4|2034.4|1
1652954580000|2022-05-19 10:03:00|2039.9|2033.9|2038|2032|2040.1|2034.1|2037.9|2031.9|4
1652954590000|2022-05-19 10:03:10|2037.9|2031.9|2037.8|2031.8|2037.9|2031.9|2037.6|2031.6|3
1652954600000|2022-05-19 10:03:20|2038|2032|2038|2032|2038|2032|2038|2032|1
1652954610000|2022-05-19 10:03:30|2037.6|2031.6|2033.1|2027.1|2037.6|2031.6|2033.1|2027.1|5
1652954620000|2022-05-19 10:03:40|2032.9|2026.9|2031.6|2025.6|2032.9|2026.9|2031.6|2025.6|3
1652954630000|2022-05-19 10:03:50|2029.9|2023.9|2029.4|2023.4|2029.9|2023.9|2029.4|2023.4|2
1652954640000|2022-05-19 10:04:00|2030|2024|2029.5|2023.5|2030|2024|2029.5|2023.5|2
1652954650000|2022-05-19 10:04:10|2029.8|2023.8|2029.8|2023.8|2029.8|2023.8|2029.8|2023.8|1
1652954660000|2022-05-19 10:04:20|2029.5|2023.5|2028.9|2022.9|2029.5|2023.5|2028.9|2022.9|3
1652954670000|2022-05-19 10:04:30|2028.6|2022.6|2028.4|2022.4|2028.6|2022.6|2028.1|2022.1|4
1652954680000|2022-05-19 10:04:40|2028.6|2022.6|2031.9|2025.9|2031.9|2025.9|2028.6|2022.6|6
1652954700000|2022-05-19 10:05:00|2032|2026|2032.4|2026.4|2032.4|2026.4|2032|2026|2
1652954720000|2022-05-19 10:05:20|2032.5|2026.5|2032.4|2026.4|2032.5|2026.5|2032.4|2026.4|2
1652954730000|2022-05-19 10:05:30|2033.6|2027.6|2034.5|2028.5|2034.5|2028.5|2033.6|2027.6|2
1652954740000|2022-05-19 10:05:40|2034.4|2028.4|2034.4|2028.4|2034.4|2028.4|2034.4|2028.4|1
1652954750000|2022-05-19 10:05:50|2034.3|2028.3|2034.3|2028.3|2034.3|2028.3|2034.3|2028.3|1
1652954770000|2022-05-19 10:06:10|2034.4|2028.4|2034.4|2028.4|2034.5|2028.5|2034.4|2028.4|3
1652954790000|2022-05-19 10:06:30|2034.5|2028.5|2034.5|2028.5|2034.5|2028.5|2034.5|2028.5|1
1652954800000|2022-05-19 10:06:40|2034.4|2028.4|2034.4|2028.4|2034.4|2028.4|2034.4|2028.4|1
1652954820000|2022-05-19 10:07:00|2034.1|2028.1|2034.4|2028.4|2034.4|2028.4|2034.1|2028.1|2
1652954830000|2022-05-19 10:07:10|2034.1|2028.1|2033.9|2027.9|2034.4|2028.4|2033.4|2027.4|9
1652954860000|2022-05-19 10:07:40|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|1
1652954870000|2022-05-19 10:07:50|2034.4|2028.4|2035.6|2029.6|2035.6|2029.6|2034.4|2028.4|3
1652954880000|2022-05-19 10:08:00|2036.4|2030.4|2035.9|2029.9|2036.4|2030.4|2035.9|2029.9|2
1652954900000|2022-05-19 10:08:20|2036.6|2030.6|2037.4|2031.4|2037.4|2031.4|2035.9|2029.9|4
1652954910000|2022-05-19 10:08:30|2037.6|2031.6|2036.6|2030.6|2037.6|2031.6|2036.6|2030.6|6
1652954920000|2022-05-19 10:08:40|2035.4|2029.4|2033.6|2027.6|2035.4|2029.4|2033.6|2027.6|4
1652954930000|2022-05-19 10:08:50|2035.1|2029.1|2035.1|2029.1|2035.1|2029.1|2035.1|2029.1|1
1652954940000|2022-05-19 10:09:00|2035.3|2029.3|2036.9|2030.9|2036.9|2030.9|2035.1|2029.1|11
1652954950000|2022-05-19 10:09:10|2036.5|2030.5|2036.4|2030.4|2036.5|2030.5|2036.4|2030.4|2
1652954990000|2022-05-19 10:09:50|2036.1|2030.1|2035.9|2029.9|2036.1|2030.1|2035.9|2029.9|2
1652955050000|2022-05-19 10:10:50|2035.6|2029.6|2035.9|2029.9|2035.9|2029.9|2035.6|2029.6|2
1652955190000|2022-05-19 10:13:10|2036.1|2030.1|2036.4|2030.4|2036.4|2030.4|2036.1|2030.1|2
1652955200000|2022-05-19 10:13:20|2036.6|2030.6|2038.9|2032.9|2038.9|2032.9|2036.6|2030.6|3
1652955210000|2022-05-19 10:13:30|2039.1|2033.1|2039.1|2033.1|2039.1|2033.1|2039.1|2033.1|1
1652955250000|2022-05-19 10:14:10|2038.9|2032.9|2037.6|2031.6|2038.9|2032.9|2037.6|2031.6|2
1652955260000|2022-05-19 10:14:20|2037.4|2031.4|2037.1|2031.1|2037.4|2031.4|2037.1|2031.1|2
1652955270000|2022-05-19 10:14:30|2036.9|2030.9|2036.1|2030.1|2036.9|2030.9|2036.1|2030.1|3
1652955280000|2022-05-19 10:14:40|2035.6|2029.6|2036.4|2030.4|2036.4|2030.4|2035.6|2029.6|2
1652955350000|2022-05-19 10:15:50|2036.6|2030.6|2036.6|2030.6|2036.6|2030.6|2036.6|2030.6|1
1652955400000|2022-05-19 10:16:40|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|1
1652955460000|2022-05-19 10:17:40|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|1
1652955590000|2022-05-19 10:19:50|2036.9|2030.9|2036.6|2030.6|2036.9|2030.9|2036.4|2030.4|3
1652955640000|2022-05-19 10:20:40|2036.9|2030.9|2037.1|2031.1|2037.1|2031.1|2036.9|2030.9|2
1652955650000|2022-05-19 10:20:50|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|1
1652955660000|2022-05-19 10:21:00|2036.6|2030.6|2036.6|2030.6|2036.6|2030.6|2036.6|2030.6|1
1652955710000|2022-05-19 10:21:50|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|1
1652955720000|2022-05-19 10:22:00|2037.1|2031.1|2036.9|2030.9|2037.1|2031.1|2036.9|2030.9|2
1652955730000|2022-05-19 10:22:10|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|1
1652955750000|2022-05-19 10:22:30|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|1
1652955760000|2022-05-19 10:22:40|2037.1|2031.1|2037.4|2031.4|2037.4|2031.4|2036.9|2030.9|3
1652955770000|2022-05-19 10:22:50|2037.1|2031.1|2036.9|2030.9|2037.1|2031.1|2036.9|2030.9|2
1652955850000|2022-05-19 10:24:10|2036.6|2030.6|2036.6|2030.6|2036.6|2030.6|2036.6|2030.6|1
1652955860000|2022-05-19 10:24:20|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|1
1652955960000|2022-05-19 10:26:00|2037.1|2031.1|2036.9|2030.9|2037.1|2031.1|2036.9|2030.9|2
1652956080000|2022-05-19 10:28:00|2036.6|2030.6|2036.6|2030.6|2036.6|2030.6|2036.6|2030.6|1
1652956150000|2022-05-19 10:29:10|2036.9|2030.9|2037.1|2031.1|2037.1|2031.1|2036.9|2030.9|2
1652956160000|2022-05-19 10:29:20|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|1
1652956250000|2022-05-19 10:30:50|2036.6|2030.6|2036.9|2030.9|2036.9|2030.9|2036.6|2030.6|2
1652956290000|2022-05-19 10:31:30|2036.6|2030.6|2036.6|2030.6|2036.6|2030.6|2036.6|2030.6|1
1652956300000|2022-05-19 10:31:40|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|1
1652956310000|2022-05-19 10:31:50|2036.6|2030.6|2036.9|2030.9|2036.9|2030.9|2036.6|2030.6|6
1652956330000|2022-05-19 10:32:10|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|2036.9|2030.9|3
1652956340000|2022-05-19 10:32:20|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|1
1652956350000|2022-05-19 10:32:30|2036.6|2030.6|2036.9|2030.9|2036.9|2030.9|2036.6|2030.6|2
1652956360000|2022-05-19 10:32:40|2036.6|2030.6|2036.6|2030.6|2036.9|2030.9|2036.6|2030.6|3
1652956410000|2022-05-19 10:33:30|2036.9|2030.9|2036.6|2030.6|2036.9|2030.9|2036.6|2030.6|2
1652956420000|2022-05-19 10:33:40|2036.9|2030.9|2036.6|2030.6|2036.9|2030.9|2036.6|2030.6|4
1652956430000|2022-05-19 10:33:50|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|2036.6|2030.6|3
1652956440000|2022-05-19 10:34:00|2036.6|2030.6|2036.6|2030.6|2036.6|2030.6|2036.6|2030.6|1
1652956450000|2022-05-19 10:34:10|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|2036.6|2030.6|3
1652956470000|2022-05-19 10:34:30|2036.6|2030.6|2036.6|2030.6|2036.6|2030.6|2036.6|2030.6|1
1652956530000|2022-05-19 10:35:30|2036.9|2030.9|2037.4|2031.4|2037.4|2031.4|2036.9|2030.9|2
1652956560000|2022-05-19 10:36:00|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|1
1652956600000|2022-05-19 10:36:40|2036.9|2030.9|2035.6|2029.6|2036.9|2030.9|2035.6|2029.6|2
1652956610000|2022-05-19 10:36:50|2036.4|2030.4|2036.1|2030.1|2036.4|2030.4|2036.1|2030.1|2
1652956640000|2022-05-19 10:37:20|2035.9|2029.9|2035.1|2029.1|2035.9|2029.9|2035.1|2029.1|4
1652956650000|2022-05-19 10:37:30|2034.6|2028.6|2034.4|2028.4|2034.9|2028.9|2034.4|2028.4|4
1652956660000|2022-05-19 10:37:40|2034.6|2028.6|2033.9|2027.9|2034.6|2028.6|2033.9|2027.9|3
1652956670000|2022-05-19 10:37:50|2034.1|2028.1|2033.9|2027.9|2034.1|2028.1|2033.9|2027.9|2
1652956680000|2022-05-19 10:38:00|2033.4|2027.4|2033.1|2027.1|2033.4|2027.4|2033.1|2027.1|2
1652956720000|2022-05-19 10:38:40|2032.9|2026.9|2032.6|2026.6|2033.1|2027.1|2032.6|2026.6|3
1652956760000|2022-05-19 10:39:20|2032.9|2026.9|2032.9|2026.9|2032.9|2026.9|2032.9|2026.9|1
1652956780000|2022-05-19 10:39:40|2032.4|2026.4|2032.6|2026.6|2032.6|2026.6|2032.4|2026.4|2
1652956810000|2022-05-19 10:40:10|2032.4|2026.4|2032.4|2026.4|2032.4|2026.4|2032.4|2026.4|1
1652956860000|2022-05-19 10:41:00|2032.6|2026.6|2032.6|2026.6|2032.6|2026.6|2032.6|2026.6|1
1652956900000|2022-05-19 10:41:40|2033.1|2027.1|2034.6|2028.6|2034.9|2028.9|2033.1|2027.1|5
1652956910000|2022-05-19 10:41:50|2034.9|2028.9|2035.6|2029.6|2035.6|2029.6|2034.9|2028.9|3
1652956920000|2022-05-19 10:42:00|2035.4|2029.4|2035.6|2029.6|2035.6|2029.6|2035.4|2029.4|2
1652956930000|2022-05-19 10:42:10|2035.4|2029.4|2035.9|2029.9|2035.9|2029.9|2035.4|2029.4|3
1652956960000|2022-05-19 10:42:40|2036.1|2030.1|2036.4|2030.4|2036.4|2030.4|2036.1|2030.1|2
1652956970000|2022-05-19 10:42:50|2036.6|2030.6|2037.1|2031.1|2037.1|2031.1|2036.6|2030.6|3
1652956980000|2022-05-19 10:43:00|2036.9|2030.9|2036.4|2030.4|2036.9|2030.9|2036.4|2030.4|3
1652956990000|2022-05-19 10:43:10|2036.6|2030.6|2036.6|2030.6|2036.6|2030.6|2036.6|2030.6|1
1652957000000|2022-05-19 10:43:20|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|1
1652957010000|2022-05-19 10:43:30|2036.6|2030.6|2036.6|2030.6|2036.6|2030.6|2036.6|2030.6|1
1652957020000|2022-05-19 10:43:40|2036.1|2030.1|2036.1|2030.1|2036.1|2030.1|2036.1|2030.1|1
1652957100000|2022-05-19 10:45:00|2036.4|2030.4|2036.9|2030.9|2036.9|2030.9|2036.4|2030.4|3
1652957170000|2022-05-19 10:46:10|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|1
1652957190000|2022-05-19 10:46:30|2036.9|2030.9|2037.4|2031.4|2037.4|2031.4|2036.9|2030.9|2
1652957220000|2022-05-19 10:47:00|2037.6|2031.6|2037.6|2031.6|2037.6|2031.6|2037.6|2031.6|1
1652957240000|2022-05-19 10:47:20|2037.9|2031.9|2038.4|2032.4|2038.4|2032.4|2037.9|2031.9|2
1652957280000|2022-05-19 10:48:00|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|1
1652957290000|2022-05-19 10:48:10|2038.9|2032.9|2038.9|2032.9|2038.9|2032.9|2038.9|2032.9|1
1652957340000|2022-05-19 10:49:00|2039.1|2033.1|2039.9|2033.9|2039.9|2033.9|2039.1|2033.1|3
1652957380000|2022-05-19 10:49:40|2039.6|2033.6|2039.6|2033.6|2039.6|2033.6|2039.6|2033.6|1
1652957400000|2022-05-19 10:50:00|2039.9|2033.9|2039.9|2033.9|2039.9|2033.9|2039.9|2033.9|1
1652957420000|2022-05-19 10:50:20|2040.1|2034.1|2040.6|2034.6|2040.6|2034.6|2040.1|2034.1|2
1652957440000|2022-05-19 10:50:40|2040.4|2034.4|2040.4|2034.4|2040.6|2034.6|2040.4|2034.4|3
1652957470000|2022-05-19 10:51:10|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|1
1652957500000|2022-05-19 10:51:40|2039.1|2033.1|2038.9|2032.9|2039.1|2033.1|2038.9|2032.9|2
1652957520000|2022-05-19 10:52:00|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|1
1652957540000|2022-05-19 10:52:20|2038.9|2032.9|2039.4|2033.4|2039.4|2033.4|2038.9|2032.9|2
1652957550000|2022-05-19 10:52:30|2039.6|2033.6|2039.9|2033.9|2039.9|2033.9|2039.6|2033.6|2
1652957560000|2022-05-19 10:52:40|2040.1|2034.1|2040.6|2034.6|2040.6|2034.6|2040.1|2034.1|2
1652957570000|2022-05-19 10:52:50|2040.4|2034.4|2040.6|2034.6|2040.6|2034.6|2040.4|2034.4|2
1652957610000|2022-05-19 10:53:30|2040.9|2034.9|2041.1|2035.1|2041.1|2035.1|2040.9|2034.9|2
1652957640000|2022-05-19 10:54:00|2041.4|2035.4|2041.6|2035.6|2041.6|2035.6|2041.4|2035.4|2
1652957720000|2022-05-19 10:55:20|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|1
1652957740000|2022-05-19 10:55:40|2041.1|2035.1|2041.1|2035.1|2041.1|2035.1|2041.1|2035.1|1
1652957820000|2022-05-19 10:57:00|2040.9|2034.9|2040.9|2034.9|2041.1|2035.1|2040.9|2034.9|3
1652957850000|2022-05-19 10:57:30|2041.1|2035.1|2039.6|2033.6|2041.1|2035.1|2039.6|2033.6|3
1652957870000|2022-05-19 10:57:50|2040.1|2034.1|2040.4|2034.4|2040.4|2034.4|2040.1|2034.1|2
1652957960000|2022-05-19 10:59:20|2040.1|2034.1|2039.6|2033.6|2040.1|2034.1|2039.6|2033.6|2
1652957970000|2022-05-19 10:59:30|2039.9|2033.9|2040.1|2034.1|2040.1|2034.1|2039.9|2033.9|2
1652958000000|2022-05-19 11:00:00|2040.4|2034.4|2041.9|2035.9|2041.9|2035.9|2040.1|2034.1|6
1652958010000|2022-05-19 11:00:10|2041.6|2035.6|2041.4|2035.4|2041.6|2035.6|2041.4|2035.4|2
1652958020000|2022-05-19 11:00:20|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|1
1652958030000|2022-05-19 11:00:30|2041.9|2035.9|2041.9|2035.9|2041.9|2035.9|2041.9|2035.9|1
1652958060000|2022-05-19 11:01:00|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|1
1652958070000|2022-05-19 11:01:10|2041.4|2035.4|2041.6|2035.6|2041.6|2035.6|2041.1|2035.1|4
1652958080000|2022-05-19 11:01:20|2041.9|2035.9|2041.4|2035.4|2041.9|2035.9|2041.4|2035.4|5
1652958110000|2022-05-19 11:01:50|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|1
1652958120000|2022-05-19 11:02:00|2041.9|2035.9|2041.6|2035.6|2041.9|2035.9|2041.6|2035.6|4
1652958130000|2022-05-19 11:02:10|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|1
1652958200000|2022-05-19 11:03:20|2041.6|2035.6|2042.6|2036.6|2042.6|2036.6|2041.6|2035.6|2
1652958210000|2022-05-19 11:03:30|2042.9|2036.9|2044.1|2038.1|2044.1|2038.1|2042.9|2036.9|2
1652958290000|2022-05-19 11:04:50|2043.9|2037.9|2042.1|2036.1|2043.9|2037.9|2042.1|2036.1|3
1652958300000|2022-05-19 11:05:00|2042.4|2036.4|2042.4|2036.4|2042.6|2036.6|2042.4|2036.4|3
1652958320000|2022-05-19 11:05:20|2042.1|2036.1|2041.4|2035.4|2042.1|2036.1|2041.4|2035.4|4
1652958330000|2022-05-19 11:05:30|2041.1|2035.1|2040.4|2034.4|2041.1|2035.1|2040.4|2034.4|4
1652958350000|2022-05-19 11:05:50|2040.1|2034.1|2039.9|2033.9|2040.1|2034.1|2039.9|2033.9|2
1652958360000|2022-05-19 11:06:00|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|2039.4|2033.4|1
1652958370000|2022-05-19 11:06:10|2039.1|2033.1|2038.9|2032.9|2039.4|2033.4|2038.9|2032.9|4
1652958380000|2022-05-19 11:06:20|2039.1|2033.1|2042.9|2036.9|2042.9|2036.9|2039.1|2033.1|6
1652958400000|2022-05-19 11:06:40|2043.1|2037.1|2043.4|2037.4|2043.4|2037.4|2043.1|2037.1|2
1652958430000|2022-05-19 11:07:10|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|1
1652958480000|2022-05-19 11:08:00|2044.4|2038.4|2043.4|2037.4|2044.4|2038.4|2043.4|2037.4|3
1652958500000|2022-05-19 11:08:20|2043.1|2037.1|2043.1|2037.1|2043.1|2037.1|2042.6|2036.6|4
1652958530000|2022-05-19 11:08:50|2042.9|2036.9|2042.6|2036.6|2042.9|2036.9|2042.6|2036.6|2
1652958540000|2022-05-19 11:09:00|2042.9|2036.9|2042.9|2036.9|2042.9|2036.9|2042.9|2036.9|1
1652958610000|2022-05-19 11:10:10|2042.6|2036.6|2042.4|2036.4|2042.6|2036.6|2042.4|2036.4|2
1652958630000|2022-05-19 11:10:30|2042.1|2036.1|2042.1|2036.1|2042.1|2036.1|2042.1|2036.1|1
1652958650000|2022-05-19 11:10:50|2041.9|2035.9|2040.4|2034.4|2041.9|2035.9|2040.4|2034.4|2
1652958660000|2022-05-19 11:11:00|2040.6|2034.6|2041.6|2035.6|2041.6|2035.6|2040.6|2034.6|5
1652958690000|2022-05-19 11:11:30|2041.9|2035.9|2041.9|2035.9|2041.9|2035.9|2041.9|2035.9|1
1652958700000|2022-05-19 11:11:40|2042.1|2036.1|2042.4|2036.4|2042.4|2036.4|2042.1|2036.1|2
1652958750000|2022-05-19 11:12:30|2042.1|2036.1|2042.1|2036.1|2042.1|2036.1|2042.1|2036.1|1
1652958760000|2022-05-19 11:12:40|2042.4|2036.4|2042.4|2036.4|2042.4|2036.4|2042.4|2036.4|1
1652958800000|2022-05-19 11:13:20|2042.1|2036.1|2042.1|2036.1|2042.1|2036.1|2041.9|2035.9|3
1652958840000|2022-05-19 11:14:00|2042.4|2036.4|2042.4|2036.4|2042.4|2036.4|2042.4|2036.4|1
1652958870000|2022-05-19 11:14:30|2042.1|2036.1|2042.1|2036.1|2042.1|2036.1|2042.1|2036.1|1
1652958920000|2022-05-19 11:15:20|2041.9|2035.9|2041.9|2035.9|2041.9|2035.9|2041.9|2035.9|1
1652958980000|2022-05-19 11:16:20|2041.4|2035.4|2040.4|2034.4|2041.4|2035.4|2040.4|2034.4|4
1652959080000|2022-05-19 11:18:00|2040.1|2034.1|2038.9|2032.9|2040.1|2034.1|2038.9|2032.9|3
1652959140000|2022-05-19 11:19:00|2038.6|2032.6|2037.4|2031.4|2038.6|2032.6|2037.4|2031.4|6
1652959170000|2022-05-19 11:19:30|2036.6|2030.6|2036.6|2030.6|2036.9|2030.9|2036.6|2030.6|3
1652959180000|2022-05-19 11:19:40|2036.4|2030.4|2036.6|2030.6|2036.6|2030.6|2036.4|2030.4|2
1652959200000|2022-05-19 11:20:00|2036.4|2030.4|2036.1|2030.1|2036.4|2030.4|2036.1|2030.1|2
1652959210000|2022-05-19 11:20:10|2035.9|2029.9|2035.6|2029.6|2035.9|2029.9|2035.6|2029.6|2
1652959220000|2022-05-19 11:20:20|2035.9|2029.9|2036.4|2030.4|2036.4|2030.4|2035.9|2029.9|2
1652959240000|2022-05-19 11:20:40|2036.6|2030.6|2037.1|2031.1|2037.1|2031.1|2036.6|2030.6|3
1652959250000|2022-05-19 11:20:50|2037.9|2031.9|2037.6|2031.6|2037.9|2031.9|2037.4|2031.4|3
1652959260000|2022-05-19 11:21:00|2037.9|2031.9|2038.6|2032.6|2038.6|2032.6|2037.9|2031.9|2
1652959270000|2022-05-19 11:21:10|2038.4|2032.4|2037.6|2031.6|2038.4|2032.4|2037.6|2031.6|3
1652959310000|2022-05-19 11:21:50|2037.4|2031.4|2037.4|2031.4|2037.4|2031.4|2037.4|2031.4|1
1652959320000|2022-05-19 11:22:00|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|2036.9|2030.9|3
1652959340000|2022-05-19 11:22:20|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|1
1652959360000|2022-05-19 11:22:40|2036.6|2030.6|2037.6|2031.6|2037.6|2031.6|2036.6|2030.6|3
1652959370000|2022-05-19 11:22:50|2037.9|2031.9|2038.1|2032.1|2038.1|2032.1|2037.9|2031.9|2
1652959380000|2022-05-19 11:23:00|2038.6|2032.6|2038.4|2032.4|2038.6|2032.6|2038.1|2032.1|3
1652959390000|2022-05-19 11:23:10|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|1
1652959440000|2022-05-19 11:24:00|2038.4|2032.4|2038.4|2032.4|2038.4|2032.4|2038.4|2032.4|1
1652959460000|2022-05-19 11:24:20|2039.9|2033.9|2041.6|2035.6|2041.6|2035.6|2039.9|2033.9|5
1652959470000|2022-05-19 11:24:30|2041.9|2035.9|2042.4|2036.4|2042.4|2036.4|2041.9|2035.9|2
1652959500000|2022-05-19 11:25:00|2042.9|2036.9|2043.9|2037.9|2043.9|2037.9|2042.9|2036.9|3
1652959510000|2022-05-19 11:25:10|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|1
1652959570000|2022-05-19 11:26:10|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|1
1652959580000|2022-05-19 11:26:20|2043.1|2037.1|2042.1|2036.1|2043.1|2037.1|2042.1|2036.1|2
1652959590000|2022-05-19 11:26:30|2041.9|2035.9|2041.9|2035.9|2041.9|2035.9|2041.9|2035.9|1
1652959610000|2022-05-19 11:26:50|2042.1|2036.1|2042.4|2036.4|2042.4|2036.4|2042.1|2036.1|2
1652959620000|2022-05-19 11:27:00|2042.6|2036.6|2043.1|2037.1|2043.1|2037.1|2042.6|2036.6|2
1652959630000|2022-05-19 11:27:10|2043.4|2037.4|2043.6|2037.6|2043.6|2037.6|2043.4|2037.4|2
1652959660000|2022-05-19 11:27:40|2043.4|2037.4|2041.9|2035.9|2043.4|2037.4|2041.9|2035.9|11
1652959680000|2022-05-19 11:28:00|2041.6|2035.6|2041.9|2035.9|2041.9|2035.9|2041.6|2035.6|2
1652959700000|2022-05-19 11:28:20|2042.1|2036.1|2042.1|2036.1|2042.1|2036.1|2041.9|2035.9|3
1652959740000|2022-05-19 11:29:00|2041.9|2035.9|2041.4|2035.4|2041.9|2035.9|2041.4|2035.4|3
1652959760000|2022-05-19 11:29:20|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|1
1652959770000|2022-05-19 11:29:30|2041.9|2035.9|2041.9|2035.9|2041.9|2035.9|2041.9|2035.9|1
1652959780000|2022-05-19 11:29:40|2042.1|2036.1|2044.1|2038.1|2044.1|2038.1|2042.1|2036.1|5
1652959790000|2022-05-19 11:29:50|2044.4|2038.4|2045.1|2039.1|2045.1|2039.1|2044.4|2038.4|2
1652959910000|2022-05-19 11:31:50|2044.9|2038.9|2043.1|2037.1|2044.9|2038.9|2043.1|2037.1|3
1652959920000|2022-05-19 11:32:00|2042.9|2036.9|2043.6|2037.6|2043.6|2037.6|2042.9|2036.9|4
1652959930000|2022-05-19 11:32:10|2043.9|2037.9|2043.6|2037.6|2043.9|2037.9|2043.6|2037.6|2
1652959950000|2022-05-19 11:32:30|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|1
1652959980000|2022-05-19 11:33:00|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|1
1652960010000|2022-05-19 11:33:30|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|1
1652960020000|2022-05-19 11:33:40|2043.1|2037.1|2043.1|2037.1|2043.4|2037.4|2043.1|2037.1|3
1652960050000|2022-05-19 11:34:10|2042.9|2036.9|2042.9|2036.9|2042.9|2036.9|2042.9|2036.9|1
1652960070000|2022-05-19 11:34:30|2042.6|2036.6|2042.4|2036.4|2042.6|2036.6|2042.4|2036.4|2
1652960080000|2022-05-19 11:34:40|2042.1|2036.1|2042.1|2036.1|2042.1|2036.1|2042.1|2036.1|1
1652960120000|2022-05-19 11:35:20|2042.4|2036.4|2041.6|2035.6|2042.4|2036.4|2041.6|2035.6|4
1652960190000|2022-05-19 11:36:30|2041.4|2035.4|2041.6|2035.6|2041.6|2035.6|2041.4|2035.4|4
1652960210000|2022-05-19 11:36:50|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|1
1652960220000|2022-05-19 11:37:00|2041.6|2035.6|2041.1|2035.1|2041.6|2035.6|2041.1|2035.1|2
1652960270000|2022-05-19 11:37:50|2040.9|2034.9|2040.9|2034.9|2040.9|2034.9|2040.9|2034.9|1
1652960290000|2022-05-19 11:38:10|2041.1|2035.1|2041.1|2035.1|2041.1|2035.1|2041.1|2035.1|1
1652960310000|2022-05-19 11:38:30|2040.9|2034.9|2040.9|2034.9|2040.9|2034.9|2040.9|2034.9|1
1652960380000|2022-05-19 11:39:40|2041.4|2035.4|2045.5|2039.5|2045.5|2039.5|2041.4|2035.4|9
1652960390000|2022-05-19 11:39:50|2045.4|2039.4|2045.6|2039.6|2045.6|2039.6|2045.4|2039.4|3
1652960430000|2022-05-19 11:40:30|2045.4|2039.4|2045.4|2039.4|2045.4|2039.4|2045.4|2039.4|1
1652960500000|2022-05-19 11:41:40|2045.1|2039.1|2045.4|2039.4|2045.4|2039.4|2044.6|2038.6|4
1652960510000|2022-05-19 11:41:50|2045.1|2039.1|2044.9|2038.9|2045.1|2039.1|2044.9|2038.9|2
1652960520000|2022-05-19 11:42:00|2044.6|2038.6|2044.6|2038.6|2044.6|2038.6|2044.6|2038.6|1
1652960540000|2022-05-19 11:42:20|2044.9|2038.9|2044.9|2038.9|2044.9|2038.9|2044.6|2038.6|3
1652960590000|2022-05-19 11:43:10|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|1
1652960600000|2022-05-19 11:43:20|2044.1|2038.1|2043.9|2037.9|2044.1|2038.1|2043.9|2037.9|4
1652960670000|2022-05-19 11:44:30|2044.1|2038.1|2043.6|2037.6|2044.1|2038.1|2043.6|2037.6|2
1652960700000|2022-05-19 11:45:00|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|1
1652960730000|2022-05-19 11:45:30|2044.4|2038.4|2044.6|2038.6|2044.6|2038.6|2044.4|2038.4|2
1652960740000|2022-05-19 11:45:40|2045.4|2039.4|2044.6|2038.6|2045.4|2039.4|2044.6|2038.6|2
1652960770000|2022-05-19 11:46:10|2044.4|2038.4|2043.9|2037.9|2044.4|2038.4|2043.9|2037.9|2
1652960810000|2022-05-19 11:46:50|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|1
1652960820000|2022-05-19 11:47:00|2043.9|2037.9|2045.1|2039.1|2045.1|2039.1|2043.9|2037.9|9
1652960830000|2022-05-19 11:47:10|2044.9|2038.9|2044.6|2038.6|2044.9|2038.9|2044.1|2038.1|6
1652960850000|2022-05-19 11:47:30|2044.9|2038.9|2044.6|2038.6|2044.9|2038.9|2044.4|2038.4|6
1652960860000|2022-05-19 11:47:40|2044.4|2038.4|2043.6|2037.6|2044.6|2038.6|2043.6|2037.6|5
1652960870000|2022-05-19 11:47:50|2043.9|2037.9|2043.6|2037.6|2043.9|2037.9|2043.4|2037.4|3
1652960930000|2022-05-19 11:48:50|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|1
1652960940000|2022-05-19 11:49:00|2043.1|2037.1|2043.4|2037.4|2043.4|2037.4|2043.1|2037.1|2
1652961000000|2022-05-19 11:50:00|2043.6|2037.6|2043.9|2037.9|2043.9|2037.9|2043.6|2037.6|2
1652961010000|2022-05-19 11:50:10|2042.9|2036.9|2043.6|2037.6|2043.6|2037.6|2042.4|2036.4|4
1652961020000|2022-05-19 11:50:20|2044.1|2038.1|2043.9|2037.9|2044.1|2038.1|2043.9|2037.9|2
1652961030000|2022-05-19 11:50:30|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|1
1652961040000|2022-05-19 11:50:40|2043.4|2037.4|2043.6|2037.6|2043.6|2037.6|2043.4|2037.4|2
1652961050000|2022-05-19 11:50:50|2042.6|2036.6|2041.9|2035.9|2042.6|2036.6|2041.9|2035.9|3
1652961060000|2022-05-19 11:51:00|2041.6|2035.6|2041.4|2035.4|2041.6|2035.6|2041.4|2035.4|2
1652961080000|2022-05-19 11:51:20|2041.1|2035.1|2040.9|2034.9|2041.1|2035.1|2040.9|2034.9|2
1652961140000|2022-05-19 11:52:20|2040.6|2034.6|2038.9|2032.9|2040.6|2034.6|2038.9|2032.9|2
1652961150000|2022-05-19 11:52:30|2037.6|2031.6|2038.6|2032.6|2038.9|2032.9|2037.6|2031.6|4
1652961170000|2022-05-19 11:52:50|2039.1|2033.1|2039.9|2033.9|2039.9|2033.9|2039.1|2033.1|2
1652961210000|2022-05-19 11:53:30|2040.1|2034.1|2039.4|2033.4|2040.1|2034.1|2039.4|2033.4|4
1652961230000|2022-05-19 11:53:50|2038.6|2032.6|2038.9|2032.9|2039.4|2033.4|2038.6|2032.6|6
1652961240000|2022-05-19 11:54:00|2038.6|2032.6|2038.4|2032.4|2038.6|2032.6|2038.4|2032.4|2
1652961290000|2022-05-19 11:54:50|2039.6|2033.6|2039.6|2033.6|2039.6|2033.6|2039.4|2033.4|3
1652961310000|2022-05-19 11:55:10|2039.4|2033.4|2039.4|2033.4|2039.6|2033.6|2039.4|2033.4|3
1652961320000|2022-05-19 11:55:20|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|1
1652961360000|2022-05-19 11:56:00|2039.9|2033.9|2041.9|2035.9|2041.9|2035.9|2039.9|2033.9|6
1652961370000|2022-05-19 11:56:10|2041.6|2035.6|2041.3|2035.3|2042|2036|2040.8|2034.8|10
1652961380000|2022-05-19 11:56:20|2042|2036|2042|2036|2042|2036|2041.8|2035.8|3
1652961390000|2022-05-19 11:56:30|2042.1|2036.1|2042.1|2036.1|2042.1|2036.1|2042.1|2036.1|1
1652961450000|2022-05-19 11:57:30|2041.9|2035.9|2042.4|2036.4|2042.4|2036.4|2041.9|2035.9|2
1652961460000|2022-05-19 11:57:40|2042.1|2036.1|2042.4|2036.4|2042.4|2036.4|2042.1|2036.1|2
1652961480000|2022-05-19 11:58:00|2042.6|2036.6|2044.9|2038.9|2045.1|2039.1|2042.6|2036.6|10
1652961510000|2022-05-19 11:58:30|2045.1|2039.1|2044.9|2038.9|2045.1|2039.1|2044.9|2038.9|2
1652961590000|2022-05-19 11:59:50|2044.6|2038.6|2044.9|2038.9|2044.9|2038.9|2044.6|2038.6|2
1652961600000|2022-05-19 12:00:00|2045.1|2039.1|2045.1|2039.1|2045.1|2039.1|2045.1|2039.1|1
1652961610000|2022-05-19 12:00:10|2044.6|2038.6|2043.9|2037.9|2044.6|2038.6|2043.9|2037.9|3
1652961620000|2022-05-19 12:00:20|2043.6|2037.6|2043.4|2037.4|2043.6|2037.6|2043.1|2037.1|4
1652961640000|2022-05-19 12:00:40|2043.6|2037.6|2044.1|2038.1|2044.1|2038.1|2043.6|2037.6|3
1652961650000|2022-05-19 12:00:50|2044.4|2038.4|2044.4|2038.4|2044.9|2038.9|2044.4|2038.4|4
1652961710000|2022-05-19 12:01:50|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|1
1652961720000|2022-05-19 12:02:00|2043.6|2037.6|2042.9|2036.9|2043.6|2037.6|2042.9|2036.9|3
1652961760000|2022-05-19 12:02:40|2042.6|2036.6|2042.6|2036.6|2042.6|2036.6|2042.6|2036.6|1
1652961780000|2022-05-19 12:03:00|2042.4|2036.4|2042.6|2036.6|2042.6|2036.6|2042.4|2036.4|2
1652961790000|2022-05-19 12:03:10|2042.4|2036.4|2042.4|2036.4|2042.4|2036.4|2042.4|2036.4|1
1652961820000|2022-05-19 12:03:40|2042.6|2036.6|2042.4|2036.4|2042.6|2036.6|2042.1|2036.1|3
1652961840000|2022-05-19 12:04:00|2042.1|2036.1|2042.6|2036.6|2042.6|2036.6|2042.1|2036.1|3
1652961850000|2022-05-19 12:04:10|2042.9|2036.9|2042.9|2036.9|2042.9|2036.9|2042.9|2036.9|1
1652961880000|2022-05-19 12:04:40|2041.9|2035.9|2040.1|2034.1|2041.9|2035.9|2040.1|2034.1|5
1652961900000|2022-05-19 12:05:00|2039.9|2033.9|2040.1|2034.1|2040.1|2034.1|2039.9|2033.9|2
1652961910000|2022-05-19 12:05:10|2039.9|2033.9|2039.6|2033.6|2039.9|2033.9|2039.6|2033.6|2
1652961920000|2022-05-19 12:05:20|2039.4|2033.4|2039.1|2033.1|2039.4|2033.4|2038.9|2032.9|3
1652961950000|2022-05-19 12:05:50|2039.9|2033.9|2039.6|2033.6|2039.9|2033.9|2039.6|2033.6|2
1652961970000|2022-05-19 12:06:10|2040.1|2034.1|2039.6|2033.6|2040.1|2034.1|2039.6|2033.6|2
1652961980000|2022-05-19 12:06:20|2039.9|2033.9|2039.9|2033.9|2039.9|2033.9|2039.9|2033.9|1
1652961990000|2022-05-19 12:06:30|2039.1|2033.1|2038.9|2032.9|2039.1|2033.1|2038.4|2032.4|4
1652962000000|2022-05-19 12:06:40|2039.4|2033.4|2040.6|2034.6|2040.6|2034.6|2039.4|2033.4|4
1652962010000|2022-05-19 12:06:50|2040.9|2034.9|2041.4|2035.4|2041.4|2035.4|2040.9|2034.9|3
1652962020000|2022-05-19 12:07:00|2041.6|2035.6|2041.4|2035.4|2041.6|2035.6|2041.4|2035.4|6
1652962030000|2022-05-19 12:07:10|2041.6|2035.6|2042.4|2036.4|2042.4|2036.4|2041.6|2035.6|4
1652962050000|2022-05-19 12:07:30|2042.1|2036.1|2041.9|2035.9|2042.1|2036.1|2041.9|2035.9|2
1652962060000|2022-05-19 12:07:40|2042.1|2036.1|2042.1|2036.1|2042.1|2036.1|2041.9|2035.9|3
1652962070000|2022-05-19 12:07:50|2041.9|2035.9|2042.1|2036.1|2042.1|2036.1|2041.9|2035.9|4
1652962090000|2022-05-19 12:08:10|2042.6|2036.6|2042.6|2036.6|2042.6|2036.6|2042.6|2036.6|1
1652962100000|2022-05-19 12:08:20|2042.9|2036.9|2042.9|2036.9|2043.1|2037.1|2042.9|2036.9|3
1652962110000|2022-05-19 12:08:30|2043.4|2037.4|2043.1|2037.1|2043.4|2037.4|2042.9|2036.9|6
1652962140000|2022-05-19 12:09:00|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|1
1652962150000|2022-05-19 12:09:10|2043.6|2037.6|2043.4|2037.4|2043.6|2037.6|2043.4|2037.4|2
1652962170000|2022-05-19 12:09:30|2043.6|2037.6|2043.9|2037.9|2043.9|2037.9|2043.6|2037.6|4
1652962190000|2022-05-19 12:09:50|2044.1|2038.1|2043.9|2037.9|2044.1|2038.1|2043.9|2037.9|2
1652962200000|2022-05-19 12:10:00|2044.6|2038.6|2044.6|2038.6|2044.9|2038.9|2044.6|2038.6|3
1652962210000|2022-05-19 12:10:10|2044.9|2038.9|2044.9|2038.9|2044.9|2038.9|2044.6|2038.6|3
1652962220000|2022-05-19 12:10:20|2044.6|2038.6|2044.6|2038.6|2044.6|2038.6|2044.6|2038.6|1
1652962300000|2022-05-19 12:11:40|2044.4|2038.4|2044.4|2038.4|2044.6|2038.6|2044.4|2038.4|5
1652962310000|2022-05-19 12:11:50|2044.6|2038.6|2044.6|2038.6|2044.6|2038.6|2044.6|2038.6|1
1652962380000|2022-05-19 12:13:00|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|1
1652962390000|2022-05-19 12:13:10|2044.6|2038.6|2044.6|2038.6|2044.6|2038.6|2044.6|2038.6|1
1652962420000|2022-05-19 12:13:40|2044.4|2038.4|2044.6|2038.6|2044.6|2038.6|2044.4|2038.4|6
1652962430000|2022-05-19 12:13:50|2044.9|2038.9|2044.9|2038.9|2044.9|2038.9|2044.9|2038.9|1
1652962450000|2022-05-19 12:14:10|2045.1|2039.1|2044.9|2038.9|2045.1|2039.1|2044.9|2038.9|2
1652962510000|2022-05-19 12:15:10|2044.6|2038.6|2044.9|2038.9|2044.9|2038.9|2044.6|2038.6|2
1652962540000|2022-05-19 12:15:40|2044.6|2038.6|2042.9|2036.9|2044.6|2038.6|2042.9|2036.9|7
1652962550000|2022-05-19 12:15:50|2042.6|2036.6|2042.1|2036.1|2042.9|2036.9|2042.1|2036.1|6
1652962570000|2022-05-19 12:16:10|2042.6|2036.6|2042.1|2036.1|2042.6|2036.6|2041.9|2035.9|3
1652962580000|2022-05-19 12:16:20|2041.9|2035.9|2042.1|2036.1|2042.1|2036.1|2041.9|2035.9|2
1652962590000|2022-05-19 12:16:30|2041.9|2035.9|2041.9|2035.9|2042.1|2036.1|2041.9|2035.9|3
1652962640000|2022-05-19 12:17:20|2042.1|2036.1|2042.1|2036.1|2042.1|2036.1|2042.1|2036.1|1
1652962800000|2022-05-19 12:20:00|2042.4|2036.4|2043.1|2037.1|2043.1|2037.1|2042.4|2036.4|2
1652962810000|2022-05-19 12:20:10|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|1
1652962820000|2022-05-19 12:20:20|2043.1|2037.1|2043.4|2037.4|2043.4|2037.4|2043.1|2037.1|2
1652962830000|2022-05-19 12:20:30|2043.1|2037.1|2043.9|2037.9|2043.9|2037.9|2043.1|2037.1|2
1652962860000|2022-05-19 12:21:00|2043.6|2037.6|2041.4|2035.4|2043.6|2037.6|2041.4|2035.4|5
1652962870000|2022-05-19 12:21:10|2041.6|2035.6|2040.4|2034.4|2041.6|2035.6|2040.4|2034.4|7
1652962880000|2022-05-19 12:21:20|2040.1|2034.1|2039.6|2033.6|2040.1|2034.1|2039.6|2033.6|6
1652962890000|2022-05-19 12:21:30|2039.4|2033.4|2039.9|2033.9|2039.9|2033.9|2039.4|2033.4|2
1652962950000|2022-05-19 12:22:30|2039.6|2033.6|2039.6|2033.6|2039.6|2033.6|2039.6|2033.6|1
1652962990000|2022-05-19 12:23:10|2040.1|2034.1|2040.9|2034.9|2040.9|2034.9|2040.1|2034.1|2
1652963040000|2022-05-19 12:24:00|2042.4|2036.4|2041.6|2035.6|2042.6|2036.6|2041.6|2035.6|4
1652963050000|2022-05-19 12:24:10|2042.4|2036.4|2041.6|2035.6|2042.4|2036.4|2041.6|2035.6|2
1652963060000|2022-05-19 12:24:20|2041.4|2035.4|2040.9|2034.9|2041.4|2035.4|2040.9|2034.9|3
1652963080000|2022-05-19 12:24:40|2041.1|2035.1|2041.6|2035.6|2041.6|2035.6|2041.1|2035.1|3
1652963100000|2022-05-19 12:25:00|2042.5|2036.5|2042.5|2036.5|2042.5|2036.5|2042.5|2036.5|1
1652963110000|2022-05-19 12:25:10|2042.6|2036.6|2042.6|2036.6|2042.6|2036.6|2042.6|2036.6|1
1652963120000|2022-05-19 12:25:20|2043.4|2037.4|2043.6|2037.6|2043.6|2037.6|2043.4|2037.4|2
1652963150000|2022-05-19 12:25:50|2043.9|2037.9|2044.9|2038.9|2044.9|2038.9|2043.9|2037.9|2
1652963240000|2022-05-19 12:27:20|2044.6|2038.6|2044.9|2038.9|2044.9|2038.9|2044.6|2038.6|2
1652963300000|2022-05-19 12:28:20|2044.6|2038.6|2044.9|2038.9|2044.9|2038.9|2044.6|2038.6|2
1652963320000|2022-05-19 12:28:40|2045.1|2039.1|2045.1|2039.1|2045.1|2039.1|2045.1|2039.1|1
1652963360000|2022-05-19 12:29:20|2044.9|2038.9|2044.1|2038.1|2044.9|2038.9|2044.1|2038.1|2
1652963370000|2022-05-19 12:29:30|2044.4|2038.4|2044.6|2038.6|2044.6|2038.6|2044.4|2038.4|2
1652963420000|2022-05-19 12:30:20|2044.4|2038.4|2044.1|2038.1|2044.4|2038.4|2044.1|2038.1|2
1652963430000|2022-05-19 12:30:30|2043.9|2037.9|2043.6|2037.6|2043.9|2037.9|2043.6|2037.6|2
1652963520000|2022-05-19 12:32:00|2043.4|2037.4|2043.6|2037.6|2043.6|2037.6|2043.4|2037.4|2
1652963570000|2022-05-19 12:32:50|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|1
1652963580000|2022-05-19 12:33:00|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|1
1652963600000|2022-05-19 12:33:20|2043.9|2037.9|2044.6|2038.6|2044.6|2038.6|2043.9|2037.9|2
1652963620000|2022-05-19 12:33:40|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|1
1652963630000|2022-05-19 12:33:50|2043.9|2037.9|2043.6|2037.6|2043.9|2037.9|2043.6|2037.6|2
1652963640000|2022-05-19 12:34:00|2043.9|2037.9|2043.6|2037.6|2043.9|2037.9|2043.6|2037.6|2
1652963670000|2022-05-19 12:34:30|2043.9|2037.9|2043.6|2037.6|2043.9|2037.9|2043.6|2037.6|2
1652963680000|2022-05-19 12:34:40|2043.9|2037.9|2043.6|2037.6|2043.9|2037.9|2043.6|2037.6|2
1652963700000|2022-05-19 12:35:00|2043.9|2037.9|2045.1|2039.1|2045.1|2039.1|2043.6|2037.6|5
1652963750000|2022-05-19 12:35:50|2045.4|2039.4|2045.4|2039.4|2045.4|2039.4|2045.4|2039.4|1
1652963760000|2022-05-19 12:36:00|2045.6|2039.6|2046.1|2040.1|2046.1|2040.1|2045.6|2039.6|2
1652963810000|2022-05-19 12:36:50|2045.9|2039.9|2045.9|2039.9|2045.9|2039.9|2045.9|2039.9|1
1652963820000|2022-05-19 12:37:00|2045.6|2039.6|2045.6|2039.6|2045.6|2039.6|2045.6|2039.6|1
1652963830000|2022-05-19 12:37:10|2045.9|2039.9|2045.9|2039.9|2045.9|2039.9|2045.9|2039.9|1
1652963840000|2022-05-19 12:37:20|2045.6|2039.6|2045.4|2039.4|2045.6|2039.6|2045.4|2039.4|2
1652963850000|2022-05-19 12:37:30|2045.1|2039.1|2045.1|2039.1|2045.1|2039.1|2045.1|2039.1|1
1652963890000|2022-05-19 12:38:10|2045.4|2039.4|2044.1|2038.1|2045.4|2039.4|2044.1|2038.1|5
1652963900000|2022-05-19 12:38:20|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|1
1652963990000|2022-05-19 12:39:50|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|1
1652964000000|2022-05-19 12:40:00|2043.4|2037.4|2043.6|2037.6|2043.6|2037.6|2043.4|2037.4|2
1652964190000|2022-05-19 12:43:10|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|1
1652964210000|2022-05-19 12:43:30|2044.1|2038.1|2045.1|2039.1|2045.4|2039.4|2044.1|2038.1|4
1652964280000|2022-05-19 12:44:40|2045.4|2039.4|2046.1|2040.1|2046.1|2040.1|2045.4|2039.4|4
1652964300000|2022-05-19 12:45:00|2045.9|2039.9|2045.6|2039.6|2046.1|2040.1|2045.6|2039.6|4
1652964310000|2022-05-19 12:45:10|2045.9|2039.9|2045.6|2039.6|2045.9|2039.9|2045.6|2039.6|2
1652964490000|2022-05-19 12:48:10|2046.1|2040.1|2046.1|2040.1|2046.1|2040.1|2046.1|2040.1|1
1652964530000|2022-05-19 12:48:50|2045.9|2039.9|2045.9|2039.9|2045.9|2039.9|2045.9|2039.9|1
1652964550000|2022-05-19 12:49:10|2046.4|2040.4|2046.1|2040.1|2046.4|2040.4|2046.1|2040.1|2
1652964560000|2022-05-19 12:49:20|2045.9|2039.9|2045.9|2039.9|2045.9|2039.9|2045.9|2039.9|1
1652964590000|2022-05-19 12:49:50|2045.1|2039.1|2045.4|2039.4|2045.6|2039.6|2045.1|2039.1|4
1652964650000|2022-05-19 12:50:50|2044.6|2038.6|2045.1|2039.1|2045.1|2039.1|2044.6|2038.6|3
1652964660000|2022-05-19 12:51:00|2044.9|2038.9|2044.9|2038.9|2044.9|2038.9|2044.9|2038.9|1
1652964690000|2022-05-19 12:51:30|2045.1|2039.1|2044.9|2038.9|2045.1|2039.1|2044.9|2038.9|2
1652964740000|2022-05-19 12:52:20|2044.6|2038.6|2044.4|2038.4|2044.9|2038.9|2044.4|2038.4|4
1652964750000|2022-05-19 12:52:30|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|1
1652964760000|2022-05-19 12:52:40|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|1
1652964780000|2022-05-19 12:53:00|2044.1|2038.1|2043.9|2037.9|2044.1|2038.1|2043.9|2037.9|2
1652964790000|2022-05-19 12:53:10|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|1
1652964810000|2022-05-19 12:53:30|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|2043.1|2037.1|3
1652964820000|2022-05-19 12:53:40|2043.1|2037.1|2043.1|2037.1|2043.1|2037.1|2043.1|2037.1|1
1652964860000|2022-05-19 12:54:20|2042.6|2036.6|2041.9|2035.9|2042.6|2036.6|2041.9|2035.9|4
1652964870000|2022-05-19 12:54:30|2042.1|2036.1|2041.1|2035.1|2042.1|2036.1|2041.1|2035.1|6
1652964880000|2022-05-19 12:54:40|2040.9|2034.9|2041.4|2035.4|2041.4|2035.4|2040.9|2034.9|2
1652964900000|2022-05-19 12:55:00|2042.4|2036.4|2042.6|2036.6|2042.6|2036.6|2042.4|2036.4|2
1652964970000|2022-05-19 12:56:10|2042.4|2036.4|2042.4|2036.4|2042.4|2036.4|2042.4|2036.4|1
1652964980000|2022-05-19 12:56:20|2042.6|2036.6|2042.6|2036.6|2042.6|2036.6|2042.6|2036.6|1
1652965020000|2022-05-19 12:57:00|2042.4|2036.4|2042.4|2036.4|2042.4|2036.4|2042.4|2036.4|1
1652965030000|2022-05-19 12:57:10|2042.6|2036.6|2042.1|2036.1|2042.6|2036.6|2042.1|2036.1|2
1652965050000|2022-05-19 12:57:30|2042.4|2036.4|2042.6|2036.6|2042.6|2036.6|2042.4|2036.4|2
1652965060000|2022-05-19 12:57:40|2042.4|2036.4|2042.6|2036.6|2042.6|2036.6|2042.4|2036.4|2
1652965140000|2022-05-19 12:59:00|2042.4|2036.4|2042.1|2036.1|2042.4|2036.4|2041.6|2035.6|4
1652965160000|2022-05-19 12:59:20|2043.1|2037.1|2043.4|2037.4|2043.9|2037.9|2043.1|2037.1|3
1652965180000|2022-05-19 12:59:40|2043.6|2037.6|2044.6|2038.6|2044.6|2038.6|2043.6|2037.6|4
1652965200000|2022-05-19 13:00:00|2044.9|2038.9|2047.8|2041.8|2049.5|2043.5|2044.9|2038.9|20
1652965210000|2022-05-19 13:00:10|2047.9|2041.9|2047.1|2041.1|2048.4|2042.4|2046.9|2040.9|12
1652965220000|2022-05-19 13:00:20|2047.6|2041.6|2047.5|2041.5|2047.9|2041.9|2046.9|2040.9|15
1652965230000|2022-05-19 13:00:30|2047.1|2041.1|2046.4|2040.4|2047.1|2041.1|2046|2040|8
1652965240000|2022-05-19 13:00:40|2045.5|2039.5|2045|2039|2045.5|2039.5|2044.5|2038.5|5
1652965250000|2022-05-19 13:00:50|2044.8|2038.8|2044.8|2038.8|2044.8|2038.8|2044.1|2038.1|5
1652965260000|2022-05-19 13:01:00|2045|2039|2045|2039|2045|2039|2045|2039|1
1652965270000|2022-05-19 13:01:10|2044.8|2038.8|2044.8|2038.8|2044.8|2038.8|2044.8|2038.8|1
1652965280000|2022-05-19 13:01:20|2045|2039|2045|2039|2045.5|2039.5|2045|2039|8
1652965290000|2022-05-19 13:01:30|2045.5|2039.5|2044.9|2038.9|2045.5|2039.5|2044.8|2038.8|9
1652965300000|2022-05-19 13:01:40|2044.8|2038.8|2044.8|2038.8|2044.8|2038.8|2044.6|2038.6|3
1652965310000|2022-05-19 13:01:50|2045|2039|2044.3|2038.3|2045.1|2039.1|2044.3|2038.3|11
1652965320000|2022-05-19 13:02:00|2045|2039|2044.1|2038.1|2045.3|2039.3|2044.1|2038.1|12
1652965330000|2022-05-19 13:02:10|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|2043.6|2037.6|4
1652965340000|2022-05-19 13:02:20|2043.5|2037.5|2044.8|2038.8|2044.9|2038.9|2043.5|2037.5|14
1652965350000|2022-05-19 13:02:30|2044.6|2038.6|2044.4|2038.4|2044.8|2038.8|2044.4|2038.4|6
1652965360000|2022-05-19 13:02:40|2044.6|2038.6|2044.4|2038.4|2044.6|2038.6|2044.4|2038.4|4
1652965370000|2022-05-19 13:02:50|2044.1|2038.1|2043.9|2037.9|2044.1|2038.1|2043.9|2037.9|2
1652965380000|2022-05-19 13:03:00|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|2043.4|2037.4|3
1652965390000|2022-05-19 13:03:10|2043.9|2037.9|2044.6|2038.6|2044.6|2038.6|2043.9|2037.9|2
1652965410000|2022-05-19 13:03:30|2044.1|2038.1|2044.4|2038.4|2044.6|2038.6|2044.1|2038.1|4
1652965420000|2022-05-19 13:03:40|2044.6|2038.6|2044.4|2038.4|2044.6|2038.6|2044.4|2038.4|2
1652965430000|2022-05-19 13:03:50|2043.9|2037.9|2044.1|2038.1|2044.1|2038.1|2043.9|2037.9|2
1652965440000|2022-05-19 13:04:00|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|2044.1|2038.1|3
1652965450000|2022-05-19 13:04:10|2044.1|2038.1|2045.9|2039.9|2045.9|2039.9|2043.9|2037.9|6
1652965460000|2022-05-19 13:04:20|2046.4|2040.4|2046.6|2040.6|2047.1|2041.1|2046.4|2040.4|10
1652965470000|2022-05-19 13:04:30|2046.9|2040.9|2046.9|2040.9|2046.9|2040.9|2046.9|2040.9|1
1652965480000|2022-05-19 13:04:40|2047.1|2041.1|2046.9|2040.9|2047.1|2041.1|2046.9|2040.9|2
1652965490000|2022-05-19 13:04:50|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|1
1652965500000|2022-05-19 13:05:00|2047.4|2041.4|2049.4|2043.4|2049.4|2043.4|2047.4|2041.4|6
1652965510000|2022-05-19 13:05:10|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|2049.4|2043.4|3
1652965520000|2022-05-19 13:05:20|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|2049.6|2043.6|3
1652965530000|2022-05-19 13:05:30|2050.9|2044.9|2051.4|2045.4|2051.4|2045.4|2050.9|2044.9|2
1652965560000|2022-05-19 13:06:00|2052.1|2046.1|2052.5|2046.5|2053.3|2047.3|2051.9|2045.9|9
1652965570000|2022-05-19 13:06:10|2052.6|2046.6|2052.6|2046.6|2052.6|2046.6|2052.6|2046.6|1
1652965580000|2022-05-19 13:06:20|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|1
1652965590000|2022-05-19 13:06:30|2053.1|2047.1|2053.1|2047.1|2053.1|2047.1|2053.1|2047.1|1
1652965600000|2022-05-19 13:06:40|2053.4|2047.4|2052.6|2046.6|2053.4|2047.4|2052.6|2046.6|4
1652965610000|2022-05-19 13:06:50|2052.4|2046.4|2052.4|2046.4|2052.6|2046.6|2052.4|2046.4|9
1652965620000|2022-05-19 13:07:00|2052.6|2046.6|2051.6|2045.6|2052.6|2046.6|2051.6|2045.6|3
1652965630000|2022-05-19 13:07:10|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|1
1652965660000|2022-05-19 13:07:40|2051.1|2045.1|2051.4|2045.4|2051.4|2045.4|2051.1|2045.1|2
1652965740000|2022-05-19 13:09:00|2051.1|2045.1|2051.6|2045.6|2051.6|2045.6|2051.1|2045.1|3
1652965750000|2022-05-19 13:09:10|2050.6|2044.6|2049.9|2043.9|2050.6|2044.6|2049.9|2043.9|5
1652965760000|2022-05-19 13:09:20|2050.1|2044.1|2050.1|2044.1|2050.1|2044.1|2050.1|2044.1|1
1652965780000|2022-05-19 13:09:40|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|1
1652965810000|2022-05-19 13:10:10|2050.1|2044.1|2050.1|2044.1|2050.1|2044.1|2050.1|2044.1|1
1652965840000|2022-05-19 13:10:40|2050.4|2044.4|2050.1|2044.1|2050.4|2044.4|2050.1|2044.1|4
1652965860000|2022-05-19 13:11:00|2050.4|2044.4|2050.1|2044.1|2050.4|2044.4|2050.1|2044.1|4
1652965880000|2022-05-19 13:11:20|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|1
1652965890000|2022-05-19 13:11:30|2049.6|2043.6|2049.9|2043.9|2049.9|2043.9|2049.6|2043.6|2
1652965900000|2022-05-19 13:11:40|2051.1|2045.1|2050.9|2044.9|2051.1|2045.1|2050.9|2044.9|2
1652965920000|2022-05-19 13:12:00|2050.6|2044.6|2051.9|2045.9|2051.9|2045.9|2050.6|2044.6|8
1652965940000|2022-05-19 13:12:20|2052.1|2046.1|2052.1|2046.1|2052.1|2046.1|2052.1|2046.1|1
1652965950000|2022-05-19 13:12:30|2052.4|2046.4|2052.4|2046.4|2052.4|2046.4|2052.4|2046.4|1
1652965960000|2022-05-19 13:12:40|2052.9|2046.9|2052.9|2046.9|2053.1|2047.1|2052.9|2046.9|3
1652965970000|2022-05-19 13:12:50|2053.1|2047.1|2052.9|2046.9|2053.1|2047.1|2052.9|2046.9|2
1652965990000|2022-05-19 13:13:10|2052.6|2046.6|2052.6|2046.6|2052.6|2046.6|2052.6|2046.6|1
1652966000000|2022-05-19 13:13:20|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|1
1652966040000|2022-05-19 13:14:00|2053.1|2047.1|2053.1|2047.1|2053.1|2047.1|2053.1|2047.1|1
1652966060000|2022-05-19 13:14:20|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|1
1652966080000|2022-05-19 13:14:40|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|2053.6|2047.6|3
1652966100000|2022-05-19 13:15:00|2054.1|2048.1|2054.4|2048.4|2054.4|2048.4|2054.1|2048.1|2
1652966120000|2022-05-19 13:15:20|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|1
1652966130000|2022-05-19 13:15:30|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|1
1652966160000|2022-05-19 13:16:00|2054.1|2048.1|2052.9|2046.9|2054.1|2048.1|2052.6|2046.6|6
1652966170000|2022-05-19 13:16:10|2053.1|2047.1|2051.9|2045.9|2053.4|2047.4|2051.9|2045.9|5
1652966180000|2022-05-19 13:16:20|2051.6|2045.6|2051.1|2045.1|2051.6|2045.6|2051.1|2045.1|2
1652966190000|2022-05-19 13:16:30|2050.9|2044.9|2050.6|2044.6|2050.9|2044.9|2050.4|2044.4|4
1652966200000|2022-05-19 13:16:40|2051.1|2045.1|2049.6|2043.6|2051.1|2045.1|2049.6|2043.6|8
1652966210000|2022-05-19 13:16:50|2050.1|2044.1|2049.4|2043.4|2050.1|2044.1|2049.4|2043.4|2
1652966220000|2022-05-19 13:17:00|2050.1|2044.1|2051.4|2045.4|2051.4|2045.4|2050.1|2044.1|3
1652966240000|2022-05-19 13:17:20|2051.6|2045.6|2051.6|2045.6|2051.9|2045.9|2051.6|2045.6|3
1652966250000|2022-05-19 13:17:30|2051.9|2045.9|2052.1|2046.1|2052.1|2046.1|2051.6|2045.6|6
1652966260000|2022-05-19 13:17:40|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|1
1652966270000|2022-05-19 13:17:50|2051.6|2045.6|2051.6|2045.6|2051.6|2045.6|2051.6|2045.6|1
1652966350000|2022-05-19 13:19:10|2051.9|2045.9|2052.4|2046.4|2053.1|2047.1|2051.6|2045.6|4
1652966360000|2022-05-19 13:19:20|2052.1|2046.1|2051.9|2045.9|2052.1|2046.1|2051.9|2045.9|2
1652966390000|2022-05-19 13:19:50|2052.1|2046.1|2052.4|2046.4|2052.4|2046.4|2052.1|2046.1|2
1652966400000|2022-05-19 13:20:00|2052.1|2046.1|2052.1|2046.1|2053.9|2047.9|2052.1|2046.1|10
1652966420000|2022-05-19 13:20:20|2052.4|2046.4|2052.6|2046.6|2052.6|2046.6|2052.4|2046.4|2
1652966440000|2022-05-19 13:20:40|2053.1|2047.1|2052.1|2046.1|2053.9|2047.9|2052.1|2046.1|7
1652966450000|2022-05-19 13:20:50|2051.9|2045.9|2052.4|2046.4|2052.4|2046.4|2051.9|2045.9|3
1652966460000|2022-05-19 13:21:00|2052.6|2046.6|2052.6|2046.6|2052.6|2046.6|2052.6|2046.6|1
1652966490000|2022-05-19 13:21:30|2052.4|2046.4|2052.4|2046.4|2052.4|2046.4|2052.4|2046.4|1
1652966530000|2022-05-19 13:22:10|2052.1|2046.1|2052.1|2046.1|2052.1|2046.1|2052.1|2046.1|1
1652966540000|2022-05-19 13:22:20|2052.4|2046.4|2051.6|2045.6|2052.4|2046.4|2051.6|2045.6|4
1652966550000|2022-05-19 13:22:30|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|1
1652966560000|2022-05-19 13:22:40|2052.4|2046.4|2052.4|2046.4|2052.4|2046.4|2052.4|2046.4|1
1652966570000|2022-05-19 13:22:50|2052.1|2046.1|2052.1|2046.1|2052.1|2046.1|2052.1|2046.1|1
1652966580000|2022-05-19 13:23:00|2052.4|2046.4|2052.4|2046.4|2052.4|2046.4|2052.4|2046.4|1
1652966590000|2022-05-19 13:23:10|2052.1|2046.1|2051.9|2045.9|2052.1|2046.1|2051.9|2045.9|2
1652966610000|2022-05-19 13:23:30|2052.1|2046.1|2053.6|2047.6|2053.9|2047.9|2052.1|2046.1|8
1652966630000|2022-05-19 13:23:50|2053.9|2047.9|2054.4|2048.4|2054.4|2048.4|2053.9|2047.9|2
1652966660000|2022-05-19 13:24:20|2054.1|2048.1|2056.1|2050.1|2056.1|2050.1|2054.1|2048.1|3
1652966670000|2022-05-19 13:24:30|2055.9|2049.9|2055.6|2049.6|2055.9|2049.9|2055.6|2049.6|2
1652966690000|2022-05-19 13:24:50|2055.1|2049.1|2054.9|2048.9|2055.1|2049.1|2054.6|2048.6|3
1652966700000|2022-05-19 13:25:00|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|1
1652966710000|2022-05-19 13:25:10|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|1
1652966730000|2022-05-19 13:25:30|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|1
1652966740000|2022-05-19 13:25:40|2054.6|2048.6|2055.4|2049.4|2055.4|2049.4|2054.6|2048.6|4
1652966780000|2022-05-19 13:26:20|2055.9|2049.9|2055.1|2049.1|2055.9|2049.9|2055.1|2049.1|2
1652966850000|2022-05-19 13:27:30|2054.6|2048.6|2054.4|2048.4|2054.6|2048.6|2054.4|2048.4|2
1652966860000|2022-05-19 13:27:40|2054.6|2048.6|2054.4|2048.4|2054.6|2048.6|2054.4|2048.4|2
1652966870000|2022-05-19 13:27:50|2054.1|2048.1|2054.4|2048.4|2054.4|2048.4|2053.6|2047.6|14
1652966880000|2022-05-19 13:28:00|2054.6|2048.6|2055.6|2049.6|2055.6|2049.6|2054.6|2048.6|2
1652966890000|2022-05-19 13:28:10|2056.1|2050.1|2055.9|2049.9|2056.1|2050.1|2055.9|2049.9|2
1652966950000|2022-05-19 13:29:10|2055.6|2049.6|2054.6|2048.6|2055.9|2049.9|2054.4|2048.4|9
1652967000000|2022-05-19 13:30:00|2055.1|2049.1|2055.4|2049.4|2055.4|2049.4|2055.1|2049.1|2
1652967010000|2022-05-19 13:30:10|2054.9|2048.9|2054.9|2048.9|2055.4|2049.4|2054.9|2048.9|5
1652967030000|2022-05-19 13:30:30|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|1
1652967040000|2022-05-19 13:30:40|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|1
1652967050000|2022-05-19 13:30:50|2055.1|2049.1|2055.4|2049.4|2056.1|2050.1|2055.1|2049.1|4
1652967060000|2022-05-19 13:31:00|2056.4|2050.4|2056.9|2050.9|2057.1|2051.1|2056.4|2050.4|9
1652967070000|2022-05-19 13:31:10|2057.1|2051.1|2056.9|2050.9|2057.1|2051.1|2056.6|2050.6|4
1652967090000|2022-05-19 13:31:30|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|1
1652967100000|2022-05-19 13:31:40|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|1
1652967120000|2022-05-19 13:32:00|2057.1|2051.1|2056.9|2050.9|2057.1|2051.1|2056.9|2050.9|4
1652967130000|2022-05-19 13:32:10|2057.1|2051.1|2056.6|2050.6|2057.1|2051.1|2056.6|2050.6|5
1652967140000|2022-05-19 13:32:20|2056.9|2050.9|2056.9|2050.9|2057.1|2051.1|2056.9|2050.9|3
1652967160000|2022-05-19 13:32:40|2057.1|2051.1|2056.9|2050.9|2057.1|2051.1|2056.6|2050.6|5
1652967180000|2022-05-19 13:33:00|2056.6|2050.6|2057.6|2051.6|2057.6|2051.6|2056.6|2050.6|5
1652967190000|2022-05-19 13:33:10|2058.1|2052.1|2057.9|2051.9|2058.1|2052.1|2057.9|2051.9|2
1652967200000|2022-05-19 13:33:20|2058.1|2052.1|2058.9|2052.9|2059.1|2053.1|2058.1|2052.1|3
1652967210000|2022-05-19 13:33:30|2058.6|2052.6|2058.9|2052.9|2058.9|2052.9|2058.6|2052.6|2
1652967220000|2022-05-19 13:33:40|2058.6|2052.6|2058.9|2052.9|2058.9|2052.9|2058.6|2052.6|2
1652967230000|2022-05-19 13:33:50|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|1
1652967240000|2022-05-19 13:34:00|2057.6|2051.6|2059.4|2053.4|2059.6|2053.6|2057.6|2051.6|4
1652967250000|2022-05-19 13:34:10|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|1
1652967260000|2022-05-19 13:34:20|2059.4|2053.4|2058.4|2052.4|2059.6|2053.6|2058.4|2052.4|9
1652967270000|2022-05-19 13:34:30|2058.6|2052.6|2058.1|2052.1|2058.6|2052.6|2057.9|2051.9|7
1652967280000|2022-05-19 13:34:40|2057.9|2051.9|2056.6|2050.6|2057.9|2051.9|2056.6|2050.6|5
1652967290000|2022-05-19 13:34:50|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|1
1652967300000|2022-05-19 13:35:00|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|2056.1|2050.1|7
1652967310000|2022-05-19 13:35:10|2056.4|2050.4|2056.4|2050.4|2056.6|2050.6|2056.4|2050.4|7
1652967320000|2022-05-19 13:35:20|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|1
1652967340000|2022-05-19 13:35:40|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|1
1652967350000|2022-05-19 13:35:50|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|1
1652967360000|2022-05-19 13:36:00|2056.9|2050.9|2055.9|2049.9|2056.9|2050.9|2055.6|2049.6|8
1652967400000|2022-05-19 13:36:40|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|1
1652967410000|2022-05-19 13:36:50|2055.4|2049.4|2055.4|2049.4|2055.6|2049.6|2055.4|2049.4|3
1652967420000|2022-05-19 13:37:00|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2054.9|2048.9|3
1652967430000|2022-05-19 13:37:10|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|1
1652967450000|2022-05-19 13:37:30|2054.9|2048.9|2054.9|2048.9|2055.1|2049.1|2054.9|2048.9|3
1652967480000|2022-05-19 13:38:00|2054.6|2048.6|2054.4|2048.4|2054.9|2048.9|2054.4|2048.4|3
1652967490000|2022-05-19 13:38:10|2054.1|2048.1|2053.9|2047.9|2054.1|2048.1|2053.9|2047.9|2
1652967500000|2022-05-19 13:38:20|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|1
1652967540000|2022-05-19 13:39:00|2053.9|2047.9|2055.9|2049.9|2055.9|2049.9|2053.9|2047.9|3
1652967550000|2022-05-19 13:39:10|2056.1|2050.1|2055.6|2049.6|2056.1|2050.1|2055.6|2049.6|3
1652967560000|2022-05-19 13:39:20|2055.9|2049.9|2056.6|2050.6|2056.6|2050.6|2055.9|2049.9|4
1652967580000|2022-05-19 13:39:40|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|2056.4|2050.4|5
1652967590000|2022-05-19 13:39:50|2057.4|2051.4|2057.1|2051.1|2057.4|2051.4|2057.1|2051.1|4
1652967600000|2022-05-19 13:40:00|2057.9|2051.9|2058.6|2052.6|2058.6|2052.6|2057.9|2051.9|2
1652967610000|2022-05-19 13:40:10|2058.4|2052.4|2058.6|2052.6|2058.6|2052.6|2058.4|2052.4|4
1652967620000|2022-05-19 13:40:20|2058.4|2052.4|2058.6|2052.6|2058.6|2052.6|2058.4|2052.4|2
1652967640000|2022-05-19 13:40:40|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|2058.6|2052.6|3
1652967660000|2022-05-19 13:41:00|2058.6|2052.6|2058.1|2052.1|2058.6|2052.6|2058.1|2052.1|3
1652967670000|2022-05-19 13:41:10|2058.4|2052.4|2058.4|2052.4|2058.4|2052.4|2058.1|2052.1|5
1652967680000|2022-05-19 13:41:20|2058.6|2052.6|2058.4|2052.4|2058.6|2052.6|2058.4|2052.4|4
1652967690000|2022-05-19 13:41:30|2058.1|2052.1|2058.1|2052.1|2058.1|2052.1|2058.1|2052.1|1
1652967700000|2022-05-19 13:41:40|2057.9|2051.9|2057.4|2051.4|2057.9|2051.9|2057.4|2051.4|3
1652967710000|2022-05-19 13:41:50|2057.6|2051.6|2058.1|2052.1|2058.6|2052.6|2057.6|2051.6|3
1652967720000|2022-05-19 13:42:00|2058.4|2052.4|2058.4|2052.4|2058.4|2052.4|2058.1|2052.1|3
1652967750000|2022-05-19 13:42:30|2058.1|2052.1|2058.1|2052.1|2058.1|2052.1|2058.1|2052.1|1
1652967770000|2022-05-19 13:42:50|2057.4|2051.4|2057.9|2051.9|2057.9|2051.9|2057.4|2051.4|3
1652967800000|2022-05-19 13:43:20|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|1
1652967810000|2022-05-19 13:43:30|2057.1|2051.1|2056.6|2050.6|2057.1|2051.1|2056.1|2050.1|7
1652967830000|2022-05-19 13:43:50|2056.4|2050.4|2056.1|2050.1|2056.4|2050.4|2056.1|2050.1|4
1652967860000|2022-05-19 13:44:20|2056.6|2050.6|2056.4|2050.4|2056.6|2050.6|2056.4|2050.4|2
1652967870000|2022-05-19 13:44:30|2056.6|2050.6|2056.4|2050.4|2056.6|2050.6|2056.4|2050.4|2
1652967880000|2022-05-19 13:44:40|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|1
1652967890000|2022-05-19 13:44:50|2056.9|2050.9|2056.6|2050.6|2056.9|2050.9|2056.6|2050.6|2
1652967900000|2022-05-19 13:45:00|2056.4|2050.4|2056.9|2050.9|2056.9|2050.9|2056.4|2050.4|3
1652967910000|2022-05-19 13:45:10|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|1
1652967920000|2022-05-19 13:45:20|2056.9|2050.9|2057.1|2051.1|2057.1|2051.1|2056.9|2050.9|2
1652967930000|2022-05-19 13:45:30|2056.9|2050.9|2057.4|2051.4|2057.4|2051.4|2056.9|2050.9|2
1652967940000|2022-05-19 13:45:40|2057.1|2051.1|2057.1|2051.1|2057.4|2051.4|2056.9|2050.9|6
1652967950000|2022-05-19 13:45:50|2057.6|2051.6|2058.6|2052.6|2058.6|2052.6|2057.6|2051.6|2
1652967960000|2022-05-19 13:46:00|2058.9|2052.9|2060.4|2054.4|2061.6|2055.6|2058.9|2052.9|10
1652967980000|2022-05-19 13:46:20|2060.6|2054.6|2060.1|2054.1|2060.6|2054.6|2060.1|2054.1|2
1652967990000|2022-05-19 13:46:30|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|1
1652968030000|2022-05-19 13:47:10|2060.1|2054.1|2060.1|2054.1|2060.1|2054.1|2059.9|2053.9|3
1652968040000|2022-05-19 13:47:20|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|1
1652968050000|2022-05-19 13:47:30|2059.9|2053.9|2059.9|2053.9|2060.1|2054.1|2059.9|2053.9|3
1652968060000|2022-05-19 13:47:40|2060.4|2054.4|2059.9|2053.9|2060.4|2054.4|2059.6|2053.6|5
1652968080000|2022-05-19 13:48:00|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2059.4|2053.4|5
1652968090000|2022-05-19 13:48:10|2059.4|2053.4|2059.6|2053.6|2059.6|2053.6|2059.4|2053.4|2
1652968100000|2022-05-19 13:48:20|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|1
1652968120000|2022-05-19 13:48:40|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|1
1652968130000|2022-05-19 13:48:50|2058.9|2052.9|2059.6|2053.6|2059.6|2053.6|2058.6|2052.6|5
1652968140000|2022-05-19 13:49:00|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|1
1652968160000|2022-05-19 13:49:20|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|1
1652968170000|2022-05-19 13:49:30|2059.4|2053.4|2059.6|2053.6|2059.6|2053.6|2059.4|2053.4|4
1652968180000|2022-05-19 13:49:40|2059.4|2053.4|2059.4|2053.4|2059.6|2053.6|2059.1|2053.1|11
1652968190000|2022-05-19 13:49:50|2059.1|2053.1|2059.1|2053.1|2059.4|2053.4|2059.1|2053.1|3
1652968210000|2022-05-19 13:50:10|2058.9|2052.9|2058.1|2052.1|2058.9|2052.9|2057.6|2051.6|7
1652968220000|2022-05-19 13:50:20|2057.9|2051.9|2057.9|2051.9|2058.1|2052.1|2057.9|2051.9|3
1652968240000|2022-05-19 13:50:40|2057.6|2051.6|2057.6|2051.6|2057.6|2051.6|2057.4|2051.4|3
1652968250000|2022-05-19 13:50:50|2057.9|2051.9|2057.6|2051.6|2057.9|2051.9|2057.6|2051.6|4
1652968280000|2022-05-19 13:51:20|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|1
1652968290000|2022-05-19 13:51:30|2057.6|2051.6|2057.6|2051.6|2057.6|2051.6|2057.6|2051.6|1
1652968310000|2022-05-19 13:51:50|2057.9|2051.9|2058.1|2052.1|2058.1|2052.1|2057.9|2051.9|4
1652968320000|2022-05-19 13:52:00|2057.9|2051.9|2058.1|2052.1|2058.1|2052.1|2057.9|2051.9|2
1652968330000|2022-05-19 13:52:10|2058.4|2052.4|2058.4|2052.4|2058.4|2052.4|2058.4|2052.4|1
1652968340000|2022-05-19 13:52:20|2058.1|2052.1|2057.9|2051.9|2058.1|2052.1|2057.9|2051.9|2
1652968370000|2022-05-19 13:52:50|2056.9|2050.9|2056.6|2050.6|2056.9|2050.9|2056.6|2050.6|2
1652968380000|2022-05-19 13:53:00|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|1
1652968390000|2022-05-19 13:53:10|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|1
1652968400000|2022-05-19 13:53:20|2056.1|2050.1|2056.1|2050.1|2056.4|2050.4|2056.1|2050.1|3
1652968410000|2022-05-19 13:53:30|2056.4|2050.4|2056.1|2050.1|2056.4|2050.4|2056.1|2050.1|2
1652968420000|2022-05-19 13:53:40|2056.4|2050.4|2058.6|2052.6|2059.9|2053.9|2056.1|2050.1|6
1652968430000|2022-05-19 13:53:50|2058.4|2052.4|2058.5|2052.5|2058.6|2052.6|2058.4|2052.4|5
1652968440000|2022-05-19 13:54:00|2058.3|2052.3|2058.3|2052.3|2058.3|2052.3|2057.8|2051.8|4
1652968450000|2022-05-19 13:54:10|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|1
1652968460000|2022-05-19 13:54:20|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|1
1652968470000|2022-05-19 13:54:30|2058.9|2052.9|2059.1|2053.1|2059.1|2053.1|2058.9|2052.9|3
1652968480000|2022-05-19 13:54:40|2059|2053|2059|2053|2059|2053|2059|2053|1
1652968490000|2022-05-19 13:54:50|2059.1|2053.1|2058.6|2052.6|2059.1|2053.1|2058.6|2052.6|4
1652968500000|2022-05-19 13:55:00|2058.9|2052.9|2059.1|2053.1|2059.1|2053.1|2058.6|2052.6|4
1652968510000|2022-05-19 13:55:10|2058.9|2052.9|2058.6|2052.6|2058.9|2052.9|2058.6|2052.6|2
1652968520000|2022-05-19 13:55:20|2058.4|2052.4|2058.4|2052.4|2058.4|2052.4|2058.4|2052.4|1
1652968530000|2022-05-19 13:55:30|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|1
1652968540000|2022-05-19 13:55:40|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|1
1652968550000|2022-05-19 13:55:50|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|1
1652968590000|2022-05-19 13:56:30|2058.9|2052.9|2058.6|2052.6|2058.9|2052.9|2058.4|2052.4|3
1652968600000|2022-05-19 13:56:40|2058.9|2052.9|2059.1|2053.1|2059.1|2053.1|2058.9|2052.9|2
1652968620000|2022-05-19 13:57:00|2059.4|2053.4|2059.4|2053.4|2059.6|2053.6|2059.4|2053.4|5
1652968630000|2022-05-19 13:57:10|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2059.4|2053.4|3
1652968640000|2022-05-19 13:57:20|2059.4|2053.4|2059.4|2053.4|2059.6|2053.6|2059.4|2053.4|3
1652968650000|2022-05-19 13:57:30|2059.1|2053.1|2059.1|2053.1|2059.4|2053.4|2059.1|2053.1|3
1652968690000|2022-05-19 13:58:10|2059.4|2053.4|2059.1|2053.1|2059.4|2053.4|2059.1|2053.1|2
1652968700000|2022-05-19 13:58:20|2059.4|2053.4|2059.1|2053.1|2059.4|2053.4|2059.1|2053.1|2
1652968710000|2022-05-19 13:58:30|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|1
1652968720000|2022-05-19 13:58:40|2058.6|2052.6|2058.4|2052.4|2058.6|2052.6|2058.4|2052.4|2
1652968730000|2022-05-19 13:58:50|2058.1|2052.1|2057.9|2051.9|2058.1|2052.1|2057.9|2051.9|2
1652968740000|2022-05-19 13:59:00|2058.1|2052.1|2058.1|2052.1|2058.1|2052.1|2058.1|2052.1|1
1652968770000|2022-05-19 13:59:30|2058.4|2052.4|2058.1|2052.1|2058.4|2052.4|2058.1|2052.1|2
1652968800000|2022-05-19 14:00:00|2057.9|2051.9|2056.9|2050.9|2057.9|2051.9|2056.6|2050.6|4
1652968810000|2022-05-19 14:00:10|2056.6|2050.6|2056.4|2050.4|2056.6|2050.6|2056.1|2050.1|4
1652968830000|2022-05-19 14:00:30|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|2056.1|2050.1|5
1652968860000|2022-05-19 14:01:00|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|1
1652968880000|2022-05-19 14:01:20|2056.6|2050.6|2056.4|2050.4|2056.6|2050.6|2056.4|2050.4|2
1652968900000|2022-05-19 14:01:40|2056.1|2050.1|2055.9|2049.9|2056.1|2050.1|2055.9|2049.9|2
1652968910000|2022-05-19 14:01:50|2055.6|2049.6|2053.9|2047.9|2055.6|2049.6|2053.9|2047.9|5
1652968920000|2022-05-19 14:02:00|2053.6|2047.6|2054.4|2048.4|2054.4|2048.4|2053.6|2047.6|2
1652968960000|2022-05-19 14:02:40|2054.1|2048.1|2053.9|2047.9|2054.1|2048.1|2053.9|2047.9|2
1652968990000|2022-05-19 14:03:10|2054.1|2048.1|2054.1|2048.1|2054.4|2048.4|2054.1|2048.1|3
1652969020000|2022-05-19 14:03:40|2053.9|2047.9|2054.1|2048.1|2054.1|2048.1|2053.9|2047.9|2
1652969050000|2022-05-19 14:04:10|2053.9|2047.9|2053.6|2047.6|2053.9|2047.9|2053.6|2047.6|2
1652969060000|2022-05-19 14:04:20|2053.9|2047.9|2053.6|2047.6|2053.9|2047.9|2053.6|2047.6|2
1652969090000|2022-05-19 14:04:50|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|1
1652969100000|2022-05-19 14:05:00|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|1
1652969150000|2022-05-19 14:05:50|2054.4|2048.4|2055.9|2049.9|2055.9|2049.9|2054.4|2048.4|3
1652969160000|2022-05-19 14:06:00|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|1
1652969180000|2022-05-19 14:06:20|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|1
1652969190000|2022-05-19 14:06:30|2056.1|2050.1|2056.6|2050.6|2056.6|2050.6|2056.1|2050.1|7
1652969200000|2022-05-19 14:06:40|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|1
1652969230000|2022-05-19 14:07:10|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|1
1652969240000|2022-05-19 14:07:20|2057.1|2051.1|2057.4|2051.4|2057.4|2051.4|2057.1|2051.1|2
1652969250000|2022-05-19 14:07:30|2057.1|2051.1|2057.4|2051.4|2057.4|2051.4|2057.1|2051.1|2
1652969260000|2022-05-19 14:07:40|2057.1|2051.1|2056.4|2050.4|2057.1|2051.1|2056.4|2050.4|4
1652969270000|2022-05-19 14:07:50|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|1
1652969290000|2022-05-19 14:08:10|2055.9|2049.9|2055.6|2049.6|2055.9|2049.9|2055.6|2049.6|2
1652969320000|2022-05-19 14:08:40|2055.4|2049.4|2055.1|2049.1|2055.4|2049.4|2055.1|2049.1|4
1652969360000|2022-05-19 14:09:20|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|1
1652969370000|2022-05-19 14:09:30|2054.6|2048.6|2054.4|2048.4|2054.9|2048.9|2054.4|2048.4|3
1652969380000|2022-05-19 14:09:40|2054.9|2048.9|2054.6|2048.6|2054.9|2048.9|2054.6|2048.6|2
1652969390000|2022-05-19 14:09:50|2054.9|2048.9|2054.6|2048.6|2054.9|2048.9|2054.6|2048.6|2
1652969400000|2022-05-19 14:10:00|2054.1|2048.1|2053.9|2047.9|2054.4|2048.4|2053.9|2047.9|6
1652969410000|2022-05-19 14:10:10|2054.6|2048.6|2054.1|2048.1|2054.6|2048.6|2054.1|2048.1|2
1652969430000|2022-05-19 14:10:30|2054.6|2048.6|2054.9|2048.9|2054.9|2048.9|2054.4|2048.4|4
1652969440000|2022-05-19 14:10:40|2055.1|2049.1|2055.4|2049.4|2055.4|2049.4|2055.1|2049.1|2
1652969460000|2022-05-19 14:11:00|2056.4|2050.4|2056.4|2050.4|2056.6|2050.6|2056.1|2050.1|5
1652969470000|2022-05-19 14:11:10|2056.6|2050.6|2055.6|2049.6|2056.6|2050.6|2055.6|2049.6|2
1652969480000|2022-05-19 14:11:20|2055.4|2049.4|2058.1|2052.1|2058.1|2052.1|2055.4|2049.4|4
1652969500000|2022-05-19 14:11:40|2059.1|2053.1|2059.1|2053.1|2059.4|2053.4|2059.1|2053.1|3
1652969510000|2022-05-19 14:11:50|2059.4|2053.4|2059.9|2053.9|2059.9|2053.9|2059.4|2053.4|4
1652969520000|2022-05-19 14:12:00|2060.1|2054.1|2059.6|2053.6|2060.1|2054.1|2059.6|2053.6|4
1652969530000|2022-05-19 14:12:10|2059.4|2053.4|2059.6|2053.6|2059.6|2053.6|2059.4|2053.4|2
1652969540000|2022-05-19 14:12:20|2059.4|2053.4|2059.6|2053.6|2059.6|2053.6|2059.1|2053.1|6
1652969560000|2022-05-19 14:12:40|2059.9|2053.9|2060.6|2054.6|2060.6|2054.6|2059.9|2053.9|4
1652969570000|2022-05-19 14:12:50|2060.9|2054.9|2060.9|2054.9|2061.1|2055.1|2060.9|2054.9|3
1652969580000|2022-05-19 14:13:00|2060.6|2054.6|2059.6|2053.6|2060.6|2054.6|2059.6|2053.6|4
1652969590000|2022-05-19 14:13:10|2059.9|2053.9|2058.6|2052.6|2060.1|2054.1|2058.6|2052.6|4
1652969600000|2022-05-19 14:13:20|2058.9|2052.9|2059.1|2053.1|2059.1|2053.1|2058.9|2052.9|4
1652969610000|2022-05-19 14:13:30|2058.9|2052.9|2057.4|2051.4|2058.9|2052.9|2057.4|2051.4|3
1652969620000|2022-05-19 14:13:40|2057.1|2051.1|2057.4|2051.4|2057.4|2051.4|2057.1|2051.1|2
1652969640000|2022-05-19 14:14:00|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|1
1652969700000|2022-05-19 14:15:00|2057.4|2051.4|2058.1|2052.1|2058.1|2052.1|2057.4|2051.4|3
1652969710000|2022-05-19 14:15:10|2057.9|2051.9|2057.4|2051.4|2057.9|2051.9|2057.4|2051.4|3
1652969720000|2022-05-19 14:15:20|2057.9|2051.9|2057.1|2051.1|2057.9|2051.9|2057.1|2051.1|3
1652969730000|2022-05-19 14:15:30|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|1
1652969740000|2022-05-19 14:15:40|2057.6|2051.6|2057.9|2051.9|2057.9|2051.9|2057.6|2051.6|2
1652969760000|2022-05-19 14:16:00|2058.1|2052.1|2059.1|2053.1|2059.6|2053.6|2058.1|2052.1|10
1652969770000|2022-05-19 14:16:10|2059.4|2053.4|2059.1|2053.1|2059.4|2053.4|2059.1|2053.1|2
1652969790000|2022-05-19 14:16:30|2059.4|2053.4|2059.6|2053.6|2059.6|2053.6|2059.4|2053.4|2
1652969820000|2022-05-19 14:17:00|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|2059.1|2053.1|3
1652969830000|2022-05-19 14:17:10|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|1
1652969840000|2022-05-19 14:17:20|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|1
1652969850000|2022-05-19 14:17:30|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|1
1652969870000|2022-05-19 14:17:50|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|1
1652969900000|2022-05-19 14:18:20|2059.6|2053.6|2059.4|2053.4|2059.6|2053.6|2059.4|2053.4|2
1652969910000|2022-05-19 14:18:30|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|1
1652969920000|2022-05-19 14:18:40|2058.9|2052.9|2059.1|2053.1|2059.1|2053.1|2058.9|2052.9|2
1652969940000|2022-05-19 14:19:00|2058.9|2052.9|2059.1|2053.1|2059.1|2053.1|2058.9|2052.9|2
1652969960000|2022-05-19 14:19:20|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|1
1652969980000|2022-05-19 14:19:40|2059.1|2053.1|2059.1|2053.1|2059.4|2053.4|2059.1|2053.1|3
1652970000000|2022-05-19 14:20:00|2058.9|2052.9|2059.1|2053.1|2059.1|2053.1|2058.6|2052.6|4
1652970010000|2022-05-19 14:20:10|2058.9|2052.9|2059.1|2053.1|2059.1|2053.1|2058.9|2052.9|4
1652970020000|2022-05-19 14:20:20|2059.4|2053.4|2059.6|2053.6|2059.9|2053.9|2059.4|2053.4|5
1652970030000|2022-05-19 14:20:30|2060.1|2054.1|2059.1|2053.1|2060.1|2054.1|2059.1|2053.1|5
1652970040000|2022-05-19 14:20:40|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|1
1652970060000|2022-05-19 14:21:00|2059.6|2053.6|2059.1|2053.1|2059.9|2053.9|2059.1|2053.1|3
1652970080000|2022-05-19 14:21:20|2059.4|2053.4|2059.1|2053.1|2059.4|2053.4|2059.1|2053.1|4
1652970090000|2022-05-19 14:21:30|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|1
1652970100000|2022-05-19 14:21:40|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|1
1652970130000|2022-05-19 14:22:10|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|1
1652970140000|2022-05-19 14:22:20|2058.6|2052.6|2058.4|2052.4|2058.6|2052.6|2058.4|2052.4|2
1652970150000|2022-05-19 14:22:30|2058.6|2052.6|2058.9|2052.9|2058.9|2052.9|2058.6|2052.6|2
1652970160000|2022-05-19 14:22:40|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|1
1652970210000|2022-05-19 14:23:30|2058.4|2052.4|2058.6|2052.6|2058.6|2052.6|2058.4|2052.4|4
1652970220000|2022-05-19 14:23:40|2058.4|2052.4|2056.6|2050.6|2058.4|2052.4|2056.6|2050.6|4
1652970230000|2022-05-19 14:23:50|2056.9|2050.9|2056.6|2050.6|2056.9|2050.9|2056.6|2050.6|2
1652970240000|2022-05-19 14:24:00|2056.4|2050.4|2053.4|2047.4|2056.4|2050.4|2053.4|2047.4|11
1652970270000|2022-05-19 14:24:30|2053.6|2047.6|2055.9|2049.9|2055.9|2049.9|2053.6|2047.6|4
1652970290000|2022-05-19 14:24:50|2056.1|2050.1|2055.9|2049.9|2056.1|2050.1|2055.9|2049.9|2
1652970300000|2022-05-19 14:25:00|2056.1|2050.1|2056.4|2050.4|2056.4|2050.4|2056.1|2050.1|2
1652970310000|2022-05-19 14:25:10|2056.1|2050.1|2054.9|2048.9|2056.1|2050.1|2054.6|2048.6|4
1652970330000|2022-05-19 14:25:30|2055.4|2049.4|2054.6|2048.6|2055.4|2049.4|2054.6|2048.6|4
1652970340000|2022-05-19 14:25:40|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|1
1652970360000|2022-05-19 14:26:00|2055.1|2049.1|2054.6|2048.6|2055.1|2049.1|2054.6|2048.6|3
1652970380000|2022-05-19 14:26:20|2054.9|2048.9|2054.6|2048.6|2055.1|2049.1|2054.6|2048.6|4
1652970400000|2022-05-19 14:26:40|2054.4|2048.4|2054.1|2048.1|2054.4|2048.4|2054.1|2048.1|2
1652970410000|2022-05-19 14:26:50|2054.4|2048.4|2054.1|2048.1|2054.9|2048.9|2054.1|2048.1|4
1652970420000|2022-05-19 14:27:00|2053.9|2047.9|2054.1|2048.1|2054.1|2048.1|2053.9|2047.9|8
1652970430000|2022-05-19 14:27:10|2053.9|2047.9|2054.1|2048.1|2054.1|2048.1|2053.9|2047.9|4
1652970440000|2022-05-19 14:27:20|2053.9|2047.9|2054.1|2048.1|2054.1|2048.1|2053.9|2047.9|2
1652970450000|2022-05-19 14:27:30|2053.9|2047.9|2054.1|2048.1|2054.1|2048.1|2053.9|2047.9|2
1652970460000|2022-05-19 14:27:40|2053.9|2047.9|2054.1|2048.1|2054.1|2048.1|2053.9|2047.9|2
1652970500000|2022-05-19 14:28:20|2054.4|2048.4|2054.1|2048.1|2054.4|2048.4|2054.1|2048.1|2
1652970510000|2022-05-19 14:28:30|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|1
1652970520000|2022-05-19 14:28:40|2054.1|2048.1|2054.9|2048.9|2054.9|2048.9|2054.1|2048.1|4
1652970530000|2022-05-19 14:28:50|2054.6|2048.6|2054.4|2048.4|2054.6|2048.6|2054.4|2048.4|2
1652970540000|2022-05-19 14:29:00|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|1
1652970550000|2022-05-19 14:29:10|2054.4|2048.4|2054.1|2048.1|2054.4|2048.4|2054.1|2048.1|6
1652970560000|2022-05-19 14:29:20|2054.4|2048.4|2054.6|2048.6|2054.9|2048.9|2054.4|2048.4|5
1652970570000|2022-05-19 14:29:30|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|1
1652970590000|2022-05-19 14:29:50|2054.6|2048.6|2054.4|2048.4|2054.6|2048.6|2054.4|2048.4|2
1652970600000|2022-05-19 14:30:00|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|2053.9|2047.9|3
1652970610000|2022-05-19 14:30:10|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|1
1652970630000|2022-05-19 14:30:30|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|1
1652970690000|2022-05-19 14:31:30|2054.4|2048.4|2053.9|2047.9|2054.4|2048.4|2053.9|2047.9|3
1652970710000|2022-05-19 14:31:50|2054.1|2048.1|2053.9|2047.9|2054.1|2048.1|2053.9|2047.9|2
1652970720000|2022-05-19 14:32:00|2054.1|2048.1|2053.9|2047.9|2054.1|2048.1|2053.9|2047.9|4
1652970730000|2022-05-19 14:32:10|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|1
1652970950000|2022-05-19 14:35:50|2053.9|2047.9|2054.6|2048.6|2055.1|2049.1|2053.9|2047.9|5
1652970960000|2022-05-19 14:36:00|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|1
1652970970000|2022-05-19 14:36:10|2054.6|2048.6|2054.4|2048.4|2054.6|2048.6|2054.4|2048.4|2
1652971030000|2022-05-19 14:37:10|2054.6|2048.6|2056.1|2050.1|2056.1|2050.1|2054.6|2048.6|3
1652971040000|2022-05-19 14:37:20|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2055.9|2049.9|5
1652971070000|2022-05-19 14:37:50|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|1
1652971080000|2022-05-19 14:38:00|2055.9|2049.9|2055.4|2049.4|2055.9|2049.9|2055.4|2049.4|3
1652971090000|2022-05-19 14:38:10|2055.1|2049.1|2055.1|2049.1|2055.4|2049.4|2055.1|2049.1|3
1652971110000|2022-05-19 14:38:30|2055.4|2049.4|2055.4|2049.4|2055.6|2049.6|2055.4|2049.4|3
1652971120000|2022-05-19 14:38:40|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|1
1652971160000|2022-05-19 14:39:20|2055.4|2049.4|2055.4|2049.4|2055.6|2049.6|2055.4|2049.4|3
1652971200000|2022-05-19 14:40:00|2055.1|2049.1|2052.6|2046.6|2055.1|2049.1|2052.6|2046.6|5
1652971210000|2022-05-19 14:40:10|2052.8|2046.8|2052.8|2046.8|2052.8|2046.8|2052.8|2046.8|1
1652971220000|2022-05-19 14:40:20|2052.6|2046.6|2052.1|2046.1|2052.6|2046.6|2052.1|2046.1|2
1652971240000|2022-05-19 14:40:40|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|1
1652971260000|2022-05-19 14:41:00|2051.6|2045.6|2051.6|2045.6|2051.6|2045.6|2051.6|2045.6|1
1652971310000|2022-05-19 14:41:50|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|1
1652971330000|2022-05-19 14:42:10|2052.1|2046.1|2052.1|2046.1|2052.1|2046.1|2052.1|2046.1|1
1652971350000|2022-05-19 14:42:30|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|1
1652971360000|2022-05-19 14:42:40|2052.1|2046.1|2051.6|2045.6|2052.1|2046.1|2051.6|2045.6|3
1652971370000|2022-05-19 14:42:50|2051.4|2045.4|2049.6|2043.6|2051.4|2045.4|2049.6|2043.6|5
1652971450000|2022-05-19 14:44:10|2049.9|2043.9|2049.6|2043.6|2049.9|2043.9|2049.6|2043.6|2
1652971460000|2022-05-19 14:44:20|2050.6|2044.6|2053.6|2047.6|2053.8|2047.8|2050.6|2044.6|3
1652971470000|2022-05-19 14:44:30|2053.8|2047.8|2054.9|2048.9|2054.9|2048.9|2053.8|2047.8|6
1652971480000|2022-05-19 14:44:40|2055|2049|2055.1|2049.1|2055.1|2049.1|2055|2049|2
1652971500000|2022-05-19 14:45:00|2056|2050|2056.5|2050.5|2056.5|2050.5|2055.8|2049.8|5
1652971540000|2022-05-19 14:45:40|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|1
1652971560000|2022-05-19 14:46:00|2056.6|2050.6|2056.1|2050.1|2056.6|2050.6|2056.1|2050.1|2
1652971570000|2022-05-19 14:46:10|2055.9|2049.9|2055.6|2049.6|2055.9|2049.9|2055.6|2049.6|2
1652971590000|2022-05-19 14:46:30|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.1|2049.1|3
1652971600000|2022-05-19 14:46:40|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.1|2049.1|4
1652971640000|2022-05-19 14:47:20|2055.4|2049.4|2055.6|2049.6|2055.6|2049.6|2055.4|2049.4|2
1652971660000|2022-05-19 14:47:40|2055.4|2049.4|2055.1|2049.1|2055.4|2049.4|2055.1|2049.1|2
1652971690000|2022-05-19 14:48:10|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|1
1652971700000|2022-05-19 14:48:20|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|1
1652971730000|2022-05-19 14:48:50|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|1
1652971770000|2022-05-19 14:49:30|2054.6|2048.6|2054.6|2048.6|2054.6|2048.6|2054.6|2048.6|1
1652971810000|2022-05-19 14:50:10|2055.1|2049.1|2054.6|2048.6|2055.1|2049.1|2054.6|2048.6|2
1652971820000|2022-05-19 14:50:20|2054.9|2048.9|2056.4|2050.4|2056.4|2050.4|2054.9|2048.9|5
1652971830000|2022-05-19 14:50:30|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|1
1652971840000|2022-05-19 14:50:40|2056.4|2050.4|2055.9|2049.9|2056.4|2050.4|2055.9|2049.9|3
1652971850000|2022-05-19 14:50:50|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|1
1652971860000|2022-05-19 14:51:00|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|1
1652971870000|2022-05-19 14:51:10|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|1
1652971880000|2022-05-19 14:51:20|2057.9|2051.9|2058.4|2052.4|2058.4|2052.4|2057.9|2051.9|3
1652971890000|2022-05-19 14:51:30|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|1
1652971930000|2022-05-19 14:52:10|2059.1|2053.1|2059.1|2053.1|2059.4|2053.4|2058.9|2052.9|5
1652971960000|2022-05-19 14:52:40|2059.4|2053.4|2060.1|2054.1|2060.1|2054.1|2059.4|2053.4|3
1652971970000|2022-05-19 14:52:50|2060.4|2054.4|2060.9|2054.9|2060.9|2054.9|2060.4|2054.4|3
1652971980000|2022-05-19 14:53:00|2061.1|2055.1|2061.9|2055.9|2062.1|2056.1|2060.9|2054.9|7
1652971990000|2022-05-19 14:53:10|2061.6|2055.6|2060.9|2054.9|2061.6|2055.6|2060.4|2054.4|5
1652972000000|2022-05-19 14:53:20|2061.4|2055.4|2061.6|2055.6|2061.6|2055.6|2061.4|2055.4|2
1652972010000|2022-05-19 14:53:30|2061.9|2055.9|2062.6|2056.6|2062.6|2056.6|2061.9|2055.9|3
1652972020000|2022-05-19 14:53:40|2062.4|2056.4|2062.6|2056.6|2062.6|2056.6|2062.1|2056.1|4
1652972060000|2022-05-19 14:54:20|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|1
1652972070000|2022-05-19 14:54:30|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|1
1652972080000|2022-05-19 14:54:40|2063.1|2057.1|2063.6|2057.6|2063.6|2057.6|2063.1|2057.1|3
1652972090000|2022-05-19 14:54:50|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|1
1652972100000|2022-05-19 14:55:00|2064.1|2058.1|2064.6|2058.6|2064.6|2058.6|2063.9|2057.9|5
1652972110000|2022-05-19 14:55:10|2064.4|2058.4|2063.1|2057.1|2064.4|2058.4|2063.1|2057.1|4
1652972120000|2022-05-19 14:55:20|2062.9|2056.9|2062.4|2056.4|2062.9|2056.9|2062.1|2056.1|5
1652972130000|2022-05-19 14:55:30|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|1
1652972150000|2022-05-19 14:55:50|2062.4|2056.4|2064.6|2058.6|2064.9|2058.9|2062.4|2056.4|7
1652972160000|2022-05-19 14:56:00|2064.4|2058.4|2063.9|2057.9|2064.4|2058.4|2063.9|2057.9|3
1652972170000|2022-05-19 14:56:10|2064.1|2058.1|2062.9|2056.9|2064.1|2058.1|2062.9|2056.9|5
1652972180000|2022-05-19 14:56:20|2063.1|2057.1|2063.4|2057.4|2063.6|2057.6|2063.1|2057.1|3
1652972190000|2022-05-19 14:56:30|2063.9|2057.9|2064.6|2058.6|2064.6|2058.6|2063.9|2057.9|2
1652972200000|2022-05-19 14:56:40|2064.9|2058.9|2064.1|2058.1|2065.4|2059.4|2064.1|2058.1|6
1652972210000|2022-05-19 14:56:50|2064.9|2058.9|2065.1|2059.1|2065.4|2059.4|2064.9|2058.9|3
1652972220000|2022-05-19 14:57:00|2064.9|2058.9|2064.9|2058.9|2064.9|2058.9|2064.9|2058.9|1
1652972240000|2022-05-19 14:57:20|2065.1|2059.1|2064.1|2058.1|2065.1|2059.1|2064.1|2058.1|9
1652972250000|2022-05-19 14:57:30|2064.4|2058.4|2064.1|2058.1|2064.4|2058.4|2064.1|2058.1|4
1652972260000|2022-05-19 14:57:40|2064.4|2058.4|2064.6|2058.6|2064.6|2058.6|2064.4|2058.4|2
1652972270000|2022-05-19 14:57:50|2064.9|2058.9|2064.9|2058.9|2064.9|2058.9|2064.9|2058.9|1
1652972280000|2022-05-19 14:58:00|2066.4|2060.4|2065.6|2059.6|2066.4|2060.4|2065.1|2059.1|16
1652972290000|2022-05-19 14:58:10|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|1
1652972300000|2022-05-19 14:58:20|2065.4|2059.4|2065.1|2059.1|2065.4|2059.4|2065.1|2059.1|4
1652972310000|2022-05-19 14:58:30|2064.9|2058.9|2065.1|2059.1|2065.4|2059.4|2064.9|2058.9|4
1652972320000|2022-05-19 14:58:40|2064.9|2058.9|2064.9|2058.9|2064.9|2058.9|2064.9|2058.9|1
1652972330000|2022-05-19 14:58:50|2065.9|2059.9|2065.6|2059.6|2065.9|2059.9|2065.6|2059.6|2
1652972370000|2022-05-19 14:59:30|2065.4|2059.4|2065.6|2059.6|2065.6|2059.6|2064.9|2058.9|5
1652972390000|2022-05-19 14:59:50|2065.4|2059.4|2065.9|2059.9|2066.1|2060.1|2065.1|2059.1|8
1652972400000|2022-05-19 15:00:00|2066.1|2060.1|2066.6|2060.6|2066.6|2060.6|2066.1|2060.1|2
1652972410000|2022-05-19 15:00:10|2066.4|2060.4|2064.9|2058.9|2066.4|2060.4|2064.9|2058.9|4
1652972420000|2022-05-19 15:00:20|2064.6|2058.6|2065.4|2059.4|2065.4|2059.4|2064.6|2058.6|3
1652972440000|2022-05-19 15:00:40|2065.1|2059.1|2064.4|2058.4|2065.1|2059.1|2064.1|2058.1|8
1652972460000|2022-05-19 15:01:00|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|1
1652972480000|2022-05-19 15:01:20|2063.6|2057.6|2063.6|2057.6|2063.6|2057.6|2063.4|2057.4|3
1652972490000|2022-05-19 15:01:30|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|1
1652972520000|2022-05-19 15:02:00|2063.9|2057.9|2066.1|2060.1|2067.1|2061.1|2063.9|2057.9|8
1652972530000|2022-05-19 15:02:10|2066.4|2060.4|2066.4|2060.4|2066.9|2060.9|2066.1|2060.1|10
1652972540000|2022-05-19 15:02:20|2065.9|2059.9|2065.9|2059.9|2066.1|2060.1|2065.9|2059.9|7
1652972550000|2022-05-19 15:02:30|2066.6|2060.6|2066.4|2060.4|2066.6|2060.6|2066.4|2060.4|2
1652972560000|2022-05-19 15:02:40|2066.6|2060.6|2067.4|2061.4|2068.1|2062.1|2066.4|2060.4|7
1652972570000|2022-05-19 15:02:50|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|1
1652972580000|2022-05-19 15:03:00|2067.4|2061.4|2067.1|2061.1|2067.4|2061.4|2066.9|2060.9|4
1652972590000|2022-05-19 15:03:10|2067.4|2061.4|2067.6|2061.6|2067.6|2061.6|2067.1|2061.1|4
1652972600000|2022-05-19 15:03:20|2067.4|2061.4|2067.1|2061.1|2067.4|2061.4|2066.6|2060.6|5
1652972620000|2022-05-19 15:03:40|2068.1|2062.1|2068.6|2062.6|2068.6|2062.6|2068.1|2062.1|2
1652972670000|2022-05-19 15:04:30|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|1
1652972680000|2022-05-19 15:04:40|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|1
1652972720000|2022-05-19 15:05:20|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|1
1652972730000|2022-05-19 15:05:30|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|1
1652972740000|2022-05-19 15:05:40|2068.9|2062.9|2068.6|2062.6|2068.9|2062.9|2068.4|2062.4|10
1652972750000|2022-05-19 15:05:50|2068.4|2062.4|2068.6|2062.6|2068.9|2062.9|2068.4|2062.4|8
1652972760000|2022-05-19 15:06:00|2068.9|2062.9|2068.6|2062.6|2068.9|2062.9|2068.6|2062.6|2
1652972770000|2022-05-19 15:06:10|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|1
1652972800000|2022-05-19 15:06:40|2069.1|2063.1|2069.1|2063.1|2069.4|2063.4|2069.1|2063.1|3
1652972810000|2022-05-19 15:06:50|2069.4|2063.4|2068.9|2062.9|2069.6|2063.6|2068.9|2062.9|5
1652972820000|2022-05-19 15:07:00|2068.6|2062.6|2068.9|2062.9|2068.9|2062.9|2068.6|2062.6|2
1652972880000|2022-05-19 15:08:00|2069.1|2063.1|2069.1|2063.1|2069.4|2063.4|2069.1|2063.1|3
1652972890000|2022-05-19 15:08:10|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|1
1652972900000|2022-05-19 15:08:20|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|1
1652972910000|2022-05-19 15:08:30|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|1
1652972920000|2022-05-19 15:08:40|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|1
1652972930000|2022-05-19 15:08:50|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|1
1652972960000|2022-05-19 15:09:20|2069.6|2063.6|2069.4|2063.4|2069.6|2063.6|2069.4|2063.4|2
1652972970000|2022-05-19 15:09:30|2067.9|2061.9|2067.6|2061.6|2068.1|2062.1|2067.6|2061.6|3
1652972980000|2022-05-19 15:09:40|2067.9|2061.9|2067.1|2061.1|2067.9|2061.9|2067.1|2061.1|5
1652972990000|2022-05-19 15:09:50|2066.4|2060.4|2066.4|2060.4|2066.9|2060.9|2066.4|2060.4|4
1652973000000|2022-05-19 15:10:00|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|1
1652973050000|2022-05-19 15:10:50|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|1
1652973060000|2022-05-19 15:11:00|2066.1|2060.1|2065.4|2059.4|2066.1|2060.1|2065.4|2059.4|4
1652973080000|2022-05-19 15:11:20|2064.9|2058.9|2064.4|2058.4|2064.9|2058.9|2064.4|2058.4|3
1652973090000|2022-05-19 15:11:30|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|1
1652973120000|2022-05-19 15:12:00|2064.4|2058.4|2064.1|2058.1|2064.4|2058.4|2064.1|2058.1|2
1652973140000|2022-05-19 15:12:20|2063.6|2057.6|2063.6|2057.6|2063.9|2057.9|2063.6|2057.6|3
1652973150000|2022-05-19 15:12:30|2062.6|2056.6|2060.9|2054.9|2062.9|2056.9|2060.9|2054.9|8
1652973160000|2022-05-19 15:12:40|2060.6|2054.6|2059.4|2053.4|2060.6|2054.6|2059.4|2053.4|4
1652973170000|2022-05-19 15:12:50|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|1
1652973190000|2022-05-19 15:13:10|2059.4|2053.4|2059.9|2053.9|2059.9|2053.9|2059.4|2053.4|2
1652973220000|2022-05-19 15:13:40|2059.6|2053.6|2061.6|2055.6|2061.6|2055.6|2059.6|2053.6|5
1652973230000|2022-05-19 15:13:50|2061.9|2055.9|2063.1|2057.1|2063.6|2057.6|2061.9|2055.9|7
1652973240000|2022-05-19 15:14:00|2063.6|2057.6|2063.6|2057.6|2064.1|2058.1|2063.6|2057.6|5
1652973250000|2022-05-19 15:14:10|2062.4|2056.4|2062.6|2056.6|2062.9|2056.9|2062.4|2056.4|8
1652973260000|2022-05-19 15:14:20|2063.1|2057.1|2063.1|2057.1|2063.1|2057.1|2063.1|2057.1|1
1652973290000|2022-05-19 15:14:50|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|2063.1|2057.1|3
1652973300000|2022-05-19 15:15:00|2063.1|2057.1|2067.3|2061.3|2067.8|2061.8|2063.1|2057.1|7
1652973310000|2022-05-19 15:15:10|2067|2061|2067.6|2061.6|2067.8|2061.8|2066.9|2060.9|6
1652973350000|2022-05-19 15:15:50|2067.9|2061.9|2068.1|2062.1|2068.1|2062.1|2067.9|2061.9|2
1652973400000|2022-05-19 15:16:40|2067.9|2061.9|2068.4|2062.4|2068.4|2062.4|2067.9|2061.9|3
1652973420000|2022-05-19 15:17:00|2068.1|2062.1|2067.4|2061.4|2068.1|2062.1|2067.4|2061.4|2
1652973430000|2022-05-19 15:17:10|2067.1|2061.1|2066.9|2060.9|2067.1|2061.1|2066.9|2060.9|2
1652973450000|2022-05-19 15:17:30|2066.6|2060.6|2066.4|2060.4|2067.4|2061.4|2066.4|2060.4|4
1652973470000|2022-05-19 15:17:50|2065.4|2059.4|2066.1|2060.1|2066.1|2060.1|2065.4|2059.4|2
1652973490000|2022-05-19 15:18:10|2065.6|2059.6|2065.1|2059.1|2065.6|2059.6|2065.1|2059.1|2
1652973500000|2022-05-19 15:18:20|2064.9|2058.9|2064.6|2058.6|2064.9|2058.9|2064.6|2058.6|2
1652973510000|2022-05-19 15:18:30|2064.4|2058.4|2063.6|2057.6|2064.4|2058.4|2063.6|2057.6|3
1652973520000|2022-05-19 15:18:40|2063.9|2057.9|2064.1|2058.1|2064.1|2058.1|2063.9|2057.9|4
1652973540000|2022-05-19 15:19:00|2063.9|2057.9|2063.6|2057.6|2063.9|2057.9|2063.6|2057.6|2
1652973550000|2022-05-19 15:19:10|2063.4|2057.4|2063.1|2057.1|2063.4|2057.4|2063.1|2057.1|2
1652973560000|2022-05-19 15:19:20|2063.4|2057.4|2064.6|2058.6|2064.6|2058.6|2063.4|2057.4|5
1652973570000|2022-05-19 15:19:30|2064.9|2058.9|2065.1|2059.1|2065.1|2059.1|2064.9|2058.9|2
1652973590000|2022-05-19 15:19:50|2065.4|2059.4|2066.4|2060.4|2066.4|2060.4|2065.4|2059.4|5
1652973600000|2022-05-19 15:20:00|2066.1|2060.1|2066.6|2060.6|2066.6|2060.6|2066.1|2060.1|2
1652973660000|2022-05-19 15:21:00|2066.4|2060.4|2063.9|2057.9|2066.4|2060.4|2063.9|2057.9|4
1652973710000|2022-05-19 15:21:50|2064.1|2058.1|2063.9|2057.9|2064.1|2058.1|2063.9|2057.9|2
1652973730000|2022-05-19 15:22:10|2064.1|2058.1|2063.9|2057.9|2064.1|2058.1|2063.9|2057.9|2
1652973740000|2022-05-19 15:22:20|2064.4|2058.4|2065.4|2059.4|2065.4|2059.4|2064.4|2058.4|2
1652973750000|2022-05-19 15:22:30|2065.6|2059.6|2065.1|2059.1|2065.9|2059.9|2065.1|2059.1|5
1652973760000|2022-05-19 15:22:40|2065.4|2059.4|2066.1|2060.1|2066.1|2060.1|2065.4|2059.4|4
1652973770000|2022-05-19 15:22:50|2066.4|2060.4|2066.9|2060.9|2066.9|2060.9|2066.4|2060.4|3
1652973790000|2022-05-19 15:23:10|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|1
1652973810000|2022-05-19 15:23:30|2066.1|2060.1|2065.9|2059.9|2066.1|2060.1|2065.9|2059.9|2
1652973830000|2022-05-19 15:23:50|2066.1|2060.1|2066.4|2060.4|2066.4|2060.4|2066.1|2060.1|2
1652973840000|2022-05-19 15:24:00|2066.6|2060.6|2066.9|2060.9|2066.9|2060.9|2066.6|2060.6|2
1652973860000|2022-05-19 15:24:20|2067.1|2061.1|2067.6|2061.6|2067.6|2061.6|2067.1|2061.1|2
1652973870000|2022-05-19 15:24:30|2067.4|2061.4|2066.6|2060.6|2067.6|2061.6|2066.6|2060.6|8
1652973880000|2022-05-19 15:24:40|2066.9|2060.9|2067.4|2061.4|2067.4|2061.4|2066.9|2060.9|3
1652973900000|2022-05-19 15:25:00|2067.6|2061.6|2067.1|2061.1|2067.6|2061.6|2067.1|2061.1|3
1652973910000|2022-05-19 15:25:10|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|1
1652973920000|2022-05-19 15:25:20|2067.1|2061.1|2069.1|2063.1|2069.1|2063.1|2067.1|2061.1|3
1652973940000|2022-05-19 15:25:40|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|1
1652973990000|2022-05-19 15:26:30|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|1
1652974000000|2022-05-19 15:26:40|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|1
1652974010000|2022-05-19 15:26:50|2068.9|2062.9|2069.4|2063.4|2069.4|2063.4|2068.9|2062.9|2
1652974040000|2022-05-19 15:27:20|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|1
1652974090000|2022-05-19 15:28:10|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|1
1652974110000|2022-05-19 15:28:30|2068.4|2062.4|2067.9|2061.9|2068.4|2062.4|2067.9|2061.9|2
1652974120000|2022-05-19 15:28:40|2067.6|2061.6|2067.6|2061.6|2067.6|2061.6|2067.4|2061.4|3
1652974150000|2022-05-19 15:29:10|2067.9|2061.9|2068.1|2062.1|2068.1|2062.1|2067.6|2061.6|4
1652974190000|2022-05-19 15:29:50|2067.9|2061.9|2068.1|2062.1|2068.1|2062.1|2067.9|2061.9|2
1652974200000|2022-05-19 15:30:00|2068.4|2062.4|2068.6|2062.6|2068.6|2062.6|2068.4|2062.4|2
1652974220000|2022-05-19 15:30:20|2068.9|2062.9|2069.4|2063.4|2069.4|2063.4|2068.9|2062.9|2
1652974250000|2022-05-19 15:30:50|2069.6|2063.6|2069.9|2063.9|2069.9|2063.9|2069.6|2063.6|2
1652974260000|2022-05-19 15:31:00|2070.1|2064.1|2069.9|2063.9|2070.1|2064.1|2069.9|2063.9|2
1652974270000|2022-05-19 15:31:10|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|1
1652974280000|2022-05-19 15:31:20|2070.9|2064.9|2072.4|2066.4|2072.9|2066.9|2070.9|2064.9|3
1652974340000|2022-05-19 15:32:20|2071.4|2065.4|2072.8|2066.8|2074|2068|2070.9|2064.9|13
1652974350000|2022-05-19 15:32:30|2073.8|2067.8|2074.3|2068.3|2074.5|2068.5|2073.8|2067.8|4
1652974360000|2022-05-19 15:32:40|2074.5|2068.5|2074.5|2068.5|2074.5|2068.5|2074.3|2068.3|3
1652974370000|2022-05-19 15:32:50|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|1
1652974380000|2022-05-19 15:33:00|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|1
1652974390000|2022-05-19 15:33:10|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|1
1652974430000|2022-05-19 15:33:50|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|1
1652974440000|2022-05-19 15:34:00|2076.6|2070.6|2076.9|2070.9|2076.9|2070.9|2076.4|2070.4|4
1652974460000|2022-05-19 15:34:20|2077.1|2071.1|2077.4|2071.4|2077.4|2071.4|2077.1|2071.1|2
1652974470000|2022-05-19 15:34:30|2079.6|2073.6|2078.5|2072.5|2079.9|2073.9|2078.5|2072.5|8
1652974480000|2022-05-19 15:34:40|2078.8|2072.8|2079|2073|2079|2073|2078.3|2072.3|10
1652974490000|2022-05-19 15:34:50|2078.9|2072.9|2079.4|2073.4|2079.9|2073.9|2078.9|2072.9|6
1652974520000|2022-05-19 15:35:20|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.4|2073.4|5
1652974530000|2022-05-19 15:35:30|2079.4|2073.4|2079.6|2073.6|2079.6|2073.6|2079.4|2073.4|4
1652974540000|2022-05-19 15:35:40|2079.9|2073.9|2080.1|2074.1|2080.1|2074.1|2079.9|2073.9|2
1652974550000|2022-05-19 15:35:50|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|1
1652974570000|2022-05-19 15:36:10|2080.4|2074.4|2080.9|2074.9|2081.6|2075.6|2080.4|2074.4|4
1652974580000|2022-05-19 15:36:20|2081.9|2075.9|2080.6|2074.6|2081.9|2075.9|2080.6|2074.6|3
1652974590000|2022-05-19 15:36:30|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1652974600000|2022-05-19 15:36:40|2080.6|2074.6|2080.6|2074.6|2080.9|2074.9|2080.6|2074.6|3
1652974610000|2022-05-19 15:36:50|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|1
1652974640000|2022-05-19 15:37:20|2080.1|2074.1|2079.6|2073.6|2080.1|2074.1|2079.6|2073.6|2
1652974650000|2022-05-19 15:37:30|2079.4|2073.4|2078.6|2072.6|2079.4|2073.4|2078.6|2072.6|4
1652974660000|2022-05-19 15:37:40|2078.4|2072.4|2078.9|2072.9|2078.9|2072.9|2078.4|2072.4|3
1652974670000|2022-05-19 15:37:50|2079.1|2073.1|2078.9|2072.9|2079.1|2073.1|2078.9|2072.9|2
1652974690000|2022-05-19 15:38:10|2079.1|2073.1|2078.9|2072.9|2079.1|2073.1|2078.9|2072.9|4
1652974720000|2022-05-19 15:38:40|2079.1|2073.1|2079.4|2073.4|2079.4|2073.4|2079.1|2073.1|2
1652974840000|2022-05-19 15:40:40|2079.9|2073.9|2079.4|2073.4|2079.9|2073.9|2079.4|2073.4|3
1652974870000|2022-05-19 15:41:10|2079.1|2073.1|2078.9|2072.9|2079.1|2073.1|2078.6|2072.6|4
1652974890000|2022-05-19 15:41:30|2078.6|2072.6|2079.4|2073.4|2079.4|2073.4|2078.6|2072.6|3
1652974970000|2022-05-19 15:42:50|2077.9|2071.9|2074.8|2068.8|2077.9|2071.9|2074.8|2068.8|5
1652974980000|2022-05-19 15:43:00|2075|2069|2075.4|2069.4|2075.4|2069.4|2074.8|2068.8|3
1652974990000|2022-05-19 15:43:10|2075.5|2069.5|2075.9|2069.9|2075.9|2069.9|2075.5|2069.5|3
1652975000000|2022-05-19 15:43:20|2074.6|2068.6|2074.4|2068.4|2074.6|2068.6|2074.4|2068.4|2
1652975020000|2022-05-19 15:43:40|2074.9|2068.9|2073.8|2067.8|2074.9|2068.9|2073.8|2067.8|2
1652975050000|2022-05-19 15:44:10|2073.9|2067.9|2074.6|2068.6|2074.6|2068.6|2073.9|2067.9|3
1652975060000|2022-05-19 15:44:20|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|1
1652975070000|2022-05-19 15:44:30|2074.6|2068.6|2076.1|2070.1|2076.4|2070.4|2074.6|2068.6|9
1652975080000|2022-05-19 15:44:40|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|1
1652975100000|2022-05-19 15:45:00|2076.6|2070.6|2076.4|2070.4|2076.6|2070.6|2076.4|2070.4|2
1652975120000|2022-05-19 15:45:20|2076.6|2070.6|2076.9|2070.9|2076.9|2070.9|2076.6|2070.6|2
1652975130000|2022-05-19 15:45:30|2077.1|2071.1|2077.4|2071.4|2077.6|2071.6|2077.1|2071.1|3
1652975140000|2022-05-19 15:45:40|2077.6|2071.6|2078.1|2072.1|2078.4|2072.4|2077.6|2071.6|4
1652975150000|2022-05-19 15:45:50|2077.9|2071.9|2078.1|2072.1|2078.1|2072.1|2077.9|2071.9|4
1652975160000|2022-05-19 15:46:00|2078.4|2072.4|2077.4|2071.4|2078.4|2072.4|2077.4|2071.4|3
1652975170000|2022-05-19 15:46:10|2077.6|2071.6|2078.4|2072.4|2078.4|2072.4|2077.6|2071.6|8
1652975180000|2022-05-19 15:46:20|2078.6|2072.6|2078.4|2072.4|2078.6|2072.6|2077.9|2071.9|4
1652975190000|2022-05-19 15:46:30|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|1
1652975200000|2022-05-19 15:46:40|2079.6|2073.6|2080.6|2074.6|2080.6|2074.6|2079.6|2073.6|2
1652975210000|2022-05-19 15:46:50|2079.9|2073.9|2079.4|2073.4|2079.9|2073.9|2078.9|2072.9|7
1652975240000|2022-05-19 15:47:20|2079.6|2073.6|2077.4|2071.4|2080.1|2074.1|2077.4|2071.4|8
1652975250000|2022-05-19 15:47:30|2077.6|2071.6|2078.4|2072.4|2078.6|2072.6|2077.6|2071.6|3
1652975260000|2022-05-19 15:47:40|2078.9|2072.9|2078.6|2072.6|2078.9|2072.9|2078.6|2072.6|2
1652975270000|2022-05-19 15:47:50|2078.9|2072.9|2080.1|2074.1|2080.1|2074.1|2078.9|2072.9|2
1652975280000|2022-05-19 15:48:00|2080.4|2074.4|2080.1|2074.1|2080.4|2074.4|2080.1|2074.1|2
1652975290000|2022-05-19 15:48:10|2080.4|2074.4|2080.6|2074.6|2080.6|2074.6|2080.1|2074.1|4
1652975300000|2022-05-19 15:48:20|2080.9|2074.9|2081.4|2075.4|2081.6|2075.6|2080.9|2074.9|4
1652975310000|2022-05-19 15:48:30|2080.9|2074.9|2080.4|2074.4|2081.1|2075.1|2080.1|2074.1|6
1652975320000|2022-05-19 15:48:40|2081.1|2075.1|2080.4|2074.4|2081.1|2075.1|2080.4|2074.4|7
1652975330000|2022-05-19 15:48:50|2080.6|2074.6|2080.6|2074.6|2081.1|2075.1|2080.6|2074.6|3
1652975340000|2022-05-19 15:49:00|2080.4|2074.4|2080.6|2074.6|2080.6|2074.6|2080.4|2074.4|4
1652975350000|2022-05-19 15:49:10|2080.4|2074.4|2080.1|2074.1|2080.4|2074.4|2080.1|2074.1|2
1652975360000|2022-05-19 15:49:20|2080.4|2074.4|2081.1|2075.1|2081.1|2075.1|2080.4|2074.4|3
1652975370000|2022-05-19 15:49:30|2080.6|2074.6|2080.6|2074.6|2080.9|2074.9|2080.6|2074.6|3
1652975380000|2022-05-19 15:49:40|2080.9|2074.9|2082.4|2076.4|2082.6|2076.6|2080.9|2074.9|8
1652975390000|2022-05-19 15:49:50|2082.1|2076.1|2081.4|2075.4|2082.1|2076.1|2081.4|2075.4|4
1652975400000|2022-05-19 15:50:00|2081.1|2075.1|2081.6|2075.6|2081.6|2075.6|2081.1|2075.1|2
1652975410000|2022-05-19 15:50:10|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|1
1652975420000|2022-05-19 15:50:20|2081.6|2075.6|2081.1|2075.1|2081.6|2075.6|2081.1|2075.1|2
1652975430000|2022-05-19 15:50:30|2080.9|2074.9|2080.6|2074.6|2081.1|2075.1|2080.6|2074.6|4
1652975440000|2022-05-19 15:50:40|2079.9|2073.9|2079.4|2073.4|2079.9|2073.9|2079.4|2073.4|2
1652975450000|2022-05-19 15:50:50|2079.6|2073.6|2079.9|2073.9|2079.9|2073.9|2079.6|2073.6|2
1652975460000|2022-05-19 15:51:00|2080.1|2074.1|2080.6|2074.6|2080.6|2074.6|2080.1|2074.1|5
1652975470000|2022-05-19 15:51:10|2080.9|2074.9|2080.6|2074.6|2080.9|2074.9|2080.6|2074.6|4
1652975480000|2022-05-19 15:51:20|2080.4|2074.4|2079.9|2073.9|2080.4|2074.4|2079.9|2073.9|3
1652975490000|2022-05-19 15:51:30|2079.6|2073.6|2079.1|2073.1|2079.6|2073.6|2079.1|2073.1|4
1652975510000|2022-05-19 15:51:50|2078.9|2072.9|2079.1|2073.1|2079.4|2073.4|2078.6|2072.6|5
1652975520000|2022-05-19 15:52:00|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|2079.1|2073.1|5
1652975530000|2022-05-19 15:52:10|2079.1|2073.1|2079.4|2073.4|2079.4|2073.4|2079.1|2073.1|2
1652975560000|2022-05-19 15:52:40|2079.6|2073.6|2079.6|2073.6|2079.9|2073.9|2079.6|2073.6|3
1652975580000|2022-05-19 15:53:00|2079.4|2073.4|2079.1|2073.1|2079.4|2073.4|2079.1|2073.1|2
1652975600000|2022-05-19 15:53:20|2078.9|2072.9|2079.1|2073.1|2079.1|2073.1|2078.9|2072.9|2
1652975630000|2022-05-19 15:53:50|2078.9|2072.9|2078.1|2072.1|2079.1|2073.1|2078.1|2072.1|7
1652975640000|2022-05-19 15:54:00|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|1
1652975660000|2022-05-19 15:54:20|2077.9|2071.9|2076.9|2070.9|2077.9|2071.9|2076.9|2070.9|2
1652975670000|2022-05-19 15:54:30|2077.1|2071.1|2077.1|2071.1|2077.1|2071.1|2077.1|2071.1|1
1652975680000|2022-05-19 15:54:40|2076.9|2070.9|2076.9|2070.9|2077.1|2071.1|2076.9|2070.9|5
1652975690000|2022-05-19 15:54:50|2077.1|2071.1|2076.9|2070.9|2077.1|2071.1|2076.9|2070.9|4
1652975700000|2022-05-19 15:55:00|2077.1|2071.1|2077.1|2071.1|2077.4|2071.4|2077.1|2071.1|5
1652975710000|2022-05-19 15:55:10|2076.9|2070.9|2076.9|2070.9|2077.1|2071.1|2076.9|2070.9|3
1652975720000|2022-05-19 15:55:20|2077.1|2071.1|2077.4|2071.4|2077.4|2071.4|2076.9|2070.9|4
1652975730000|2022-05-19 15:55:30|2077.1|2071.1|2077.4|2071.4|2077.4|2071.4|2077.1|2071.1|6
1652975750000|2022-05-19 15:55:50|2077.1|2071.1|2076.9|2070.9|2077.4|2071.4|2076.9|2070.9|6
1652975760000|2022-05-19 15:56:00|2076.6|2070.6|2074.9|2068.9|2076.6|2070.6|2074.6|2068.6|6
1652975770000|2022-05-19 15:56:10|2074.6|2068.6|2074.6|2068.6|2074.9|2068.9|2074.6|2068.6|3
1652975780000|2022-05-19 15:56:20|2074.4|2068.4|2074.6|2068.6|2074.6|2068.6|2074.4|2068.4|4
1652975790000|2022-05-19 15:56:30|2074.4|2068.4|2074.6|2068.6|2074.6|2068.6|2074.4|2068.4|2
1652975810000|2022-05-19 15:56:50|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|1
1652975830000|2022-05-19 15:57:10|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|2074.4|2068.4|3
1652975850000|2022-05-19 15:57:30|2074.4|2068.4|2074.6|2068.6|2074.6|2068.6|2074.4|2068.4|2
1652975860000|2022-05-19 15:57:40|2074.4|2068.4|2074.6|2068.6|2074.6|2068.6|2074.4|2068.4|2
1652975870000|2022-05-19 15:57:50|2075.9|2069.9|2077.4|2071.4|2077.6|2071.6|2075.9|2069.9|3
1652975880000|2022-05-19 15:58:00|2077.9|2071.9|2077.6|2071.6|2077.9|2071.9|2077.6|2071.6|2
1652975890000|2022-05-19 15:58:10|2077.9|2071.9|2077.6|2071.6|2077.9|2071.9|2077.6|2071.6|2
1652975900000|2022-05-19 15:58:20|2077.9|2071.9|2077.6|2071.6|2077.9|2071.9|2077.4|2071.4|8
1652975910000|2022-05-19 15:58:30|2077.4|2071.4|2077.4|2071.4|2077.6|2071.6|2077.4|2071.4|9
1652975920000|2022-05-19 15:58:40|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|1
1652975930000|2022-05-19 15:58:50|2077.4|2071.4|2077.9|2071.9|2077.9|2071.9|2077.4|2071.4|2
1652975940000|2022-05-19 15:59:00|2077.6|2071.6|2077.4|2071.4|2077.9|2071.9|2077.4|2071.4|6
1652975950000|2022-05-19 15:59:10|2077.6|2071.6|2077.6|2071.6|2077.9|2071.9|2077.6|2071.6|9
1652975960000|2022-05-19 15:59:20|2077.4|2071.4|2077.4|2071.4|2077.6|2071.6|2077.4|2071.4|9
1652975970000|2022-05-19 15:59:30|2077.1|2071.1|2077.4|2071.4|2077.4|2071.4|2077.1|2071.1|4
1652975980000|2022-05-19 15:59:40|2077.6|2071.6|2077.6|2071.6|2077.9|2071.9|2077.4|2071.4|8
1652975990000|2022-05-19 15:59:50|2077.4|2071.4|2077.6|2071.6|2077.9|2071.9|2077.4|2071.4|4
1652976000000|2022-05-19 16:00:00|2077.9|2071.9|2077.6|2071.6|2077.9|2071.9|2077.6|2071.6|6
1652976010000|2022-05-19 16:00:10|2077.4|2071.4|2077.4|2071.4|2077.6|2071.6|2077.4|2071.4|3
1652976030000|2022-05-19 16:00:30|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|1
1652976040000|2022-05-19 16:00:40|2077.9|2071.9|2077.9|2071.9|2077.9|2071.9|2077.6|2071.6|5
1652976120000|2022-05-19 16:02:00|2077.6|2071.6|2077.1|2071.1|2077.6|2071.6|2077.1|2071.1|3
1652976240000|2022-05-19 16:04:00|2076.9|2070.9|2077.1|2071.1|2077.1|2071.1|2076.9|2070.9|4
1652976250000|2022-05-19 16:04:10|2078.4|2072.4|2077.6|2071.6|2078.4|2072.4|2077.6|2071.6|6
1652976260000|2022-05-19 16:04:20|2077.9|2071.9|2077.6|2071.6|2077.9|2071.9|2077.6|2071.6|6
1652976270000|2022-05-19 16:04:30|2077.9|2071.9|2077.9|2071.9|2077.9|2071.9|2077.9|2071.9|1
1652976310000|2022-05-19 16:05:10|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|1
1652976340000|2022-05-19 16:05:40|2077.4|2071.4|2077.1|2071.1|2077.4|2071.4|2077.1|2071.1|2
1652976350000|2022-05-19 16:05:50|2077.4|2071.4|2077.1|2071.1|2077.4|2071.4|2077.1|2071.1|2
1652976360000|2022-05-19 16:06:00|2077.4|2071.4|2077.4|2071.4|2077.6|2071.6|2077.1|2071.1|4
1652976370000|2022-05-19 16:06:10|2077.1|2071.1|2077.6|2071.6|2077.6|2071.6|2077.1|2071.1|3
1652976380000|2022-05-19 16:06:20|2077.9|2071.9|2077.6|2071.6|2077.9|2071.9|2077.6|2071.6|2
1652976390000|2022-05-19 16:06:30|2077.9|2071.9|2077.9|2071.9|2077.9|2071.9|2077.4|2071.4|4
1652976400000|2022-05-19 16:06:40|2077.6|2071.6|2077.4|2071.4|2077.6|2071.6|2077.4|2071.4|2
1652976410000|2022-05-19 16:06:50|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|2077.4|2071.4|3
1652976420000|2022-05-19 16:07:00|2077.9|2071.9|2077.9|2071.9|2077.9|2071.9|2077.6|2071.6|3
1652976450000|2022-05-19 16:07:30|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|1
1652976460000|2022-05-19 16:07:40|2077.9|2071.9|2077.9|2071.9|2077.9|2071.9|2077.6|2071.6|3
1652976470000|2022-05-19 16:07:50|2077.6|2071.6|2077.6|2071.6|2077.9|2071.9|2077.6|2071.6|3
1652976480000|2022-05-19 16:08:00|2077.9|2071.9|2077.9|2071.9|2077.9|2071.9|2077.6|2071.6|5
1652976530000|2022-05-19 16:08:50|2078.1|2072.1|2078.4|2072.4|2078.4|2072.4|2078.1|2072.1|2
1652976570000|2022-05-19 16:09:30|2078.1|2072.1|2078.1|2072.1|2078.1|2072.1|2078.1|2072.1|1
1652976620000|2022-05-19 16:10:20|2077.9|2071.9|2077.9|2071.9|2077.9|2071.9|2077.9|2071.9|1
1652976670000|2022-05-19 16:11:10|2078.1|2072.1|2078.1|2072.1|2078.1|2072.1|2078.1|2072.1|1
1652976700000|2022-05-19 16:11:40|2078.4|2072.4|2078.1|2072.1|2078.4|2072.4|2078.1|2072.1|2
1652976710000|2022-05-19 16:11:50|2077.9|2071.9|2077.9|2071.9|2077.9|2071.9|2077.9|2071.9|1
1652976720000|2022-05-19 16:12:00|2078.1|2072.1|2078.4|2072.4|2078.4|2072.4|2078.1|2072.1|2
1652976740000|2022-05-19 16:12:20|2078.6|2072.6|2080.1|2074.1|2080.8|2074.8|2078.6|2072.6|7
1652976750000|2022-05-19 16:12:30|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|1
1652976770000|2022-05-19 16:12:50|2080.1|2074.1|2080.1|2074.1|2080.4|2074.4|2080.1|2074.1|3
1652976780000|2022-05-19 16:13:00|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|1
1652976800000|2022-05-19 16:13:20|2079.6|2073.6|2079.4|2073.4|2079.9|2073.9|2079.4|2073.4|4
1652976810000|2022-05-19 16:13:30|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.4|2073.4|3
1652976830000|2022-05-19 16:13:50|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|1
1652976860000|2022-05-19 16:14:20|2079.6|2073.6|2079.6|2073.6|2079.9|2073.9|2079.6|2073.6|3
1652976870000|2022-05-19 16:14:30|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|1
1652976890000|2022-05-19 16:14:50|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|1
1652976900000|2022-05-19 16:15:00|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|1
1652976910000|2022-05-19 16:15:10|2079.6|2073.6|2079.9|2073.9|2080.1|2074.1|2079.6|2073.6|4
1652976920000|2022-05-19 16:15:20|2079.6|2073.6|2079.9|2073.9|2080.1|2074.1|2079.6|2073.6|3
1652976930000|2022-05-19 16:15:30|2079.6|2073.6|2079.4|2073.4|2079.6|2073.6|2079.1|2073.1|4
1652976980000|2022-05-19 16:16:20|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|1
1652976990000|2022-05-19 16:16:30|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|2079.6|2073.6|3
1652977010000|2022-05-19 16:16:50|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|1
1652977030000|2022-05-19 16:17:10|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|1
1652977040000|2022-05-19 16:17:20|2079.4|2073.4|2079.1|2073.1|2079.4|2073.4|2079.1|2073.1|2
1652977070000|2022-05-19 16:17:50|2079.4|2073.4|2079.6|2073.6|2079.6|2073.6|2079.4|2073.4|2
1652977080000|2022-05-19 16:18:00|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|2079.1|2073.1|3
1652977110000|2022-05-19 16:18:30|2079.1|2073.1|2078.9|2072.9|2079.1|2073.1|2078.9|2072.9|2
1652977120000|2022-05-19 16:18:40|2079.1|2073.1|2079.1|2073.1|2079.1|2073.1|2079.1|2073.1|1
1652977130000|2022-05-19 16:18:50|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|1
1652977160000|2022-05-19 16:19:20|2079.1|2073.1|2079.1|2073.1|2079.1|2073.1|2079.1|2073.1|1
1652977190000|2022-05-19 16:19:50|2078.9|2072.9|2078.6|2072.6|2078.9|2072.9|2078.4|2072.4|4
1652977210000|2022-05-19 16:20:10|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|1
1652977220000|2022-05-19 16:20:20|2078.1|2072.1|2077.9|2071.9|2078.1|2072.1|2077.9|2071.9|2
1652977260000|2022-05-19 16:21:00|2078.1|2072.1|2078.1|2072.1|2078.1|2072.1|2078.1|2072.1|1
1652977280000|2022-05-19 16:21:20|2078.4|2072.4|2078.1|2072.1|2078.4|2072.4|2078.1|2072.1|6
1652977290000|2022-05-19 16:21:30|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|2078.1|2072.1|7
1652977300000|2022-05-19 16:21:40|2078.1|2072.1|2078.4|2072.4|2078.4|2072.4|2078.1|2072.1|10
1652977320000|2022-05-19 16:22:00|2078.1|2072.1|2078.4|2072.4|2078.4|2072.4|2078.1|2072.1|10
1652977330000|2022-05-19 16:22:10|2078.1|2072.1|2078.6|2072.6|2078.6|2072.6|2078.1|2072.1|3
1652977380000|2022-05-19 16:23:00|2078.4|2072.4|2078.4|2072.4|2078.6|2072.6|2078.4|2072.4|7
1652977430000|2022-05-19 16:23:50|2078.1|2072.1|2078.1|2072.1|2078.4|2072.4|2078.1|2072.1|3
1652977450000|2022-05-19 16:24:10|2078.4|2072.4|2078.1|2072.1|2078.4|2072.4|2078.1|2072.1|2
1652977460000|2022-05-19 16:24:20|2078.4|2072.4|2078.6|2072.6|2078.6|2072.6|2078.4|2072.4|2
1652977490000|2022-05-19 16:24:50|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|1
1652977500000|2022-05-19 16:25:00|2078.1|2072.1|2078.1|2072.1|2078.1|2072.1|2078.1|2072.1|1
1652977540000|2022-05-19 16:25:40|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|1
1652977560000|2022-05-19 16:26:00|2078.1|2072.1|2078.1|2072.1|2078.1|2072.1|2078.1|2072.1|1
1652977620000|2022-05-19 16:27:00|2078.4|2072.4|2078.1|2072.1|2078.6|2072.6|2078.1|2072.1|6
1652977640000|2022-05-19 16:27:20|2078.4|2072.4|2078.6|2072.6|2078.6|2072.6|2078.1|2072.1|3
1652977690000|2022-05-19 16:28:10|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|1
1652977740000|2022-05-19 16:29:00|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|1
1652977770000|2022-05-19 16:29:30|2078.9|2072.9|2079.4|2073.4|2079.4|2073.4|2078.9|2072.9|3
1652977790000|2022-05-19 16:29:50|2079.1|2073.1|2078.9|2072.9|2079.4|2073.4|2078.9|2072.9|4
1652977800000|2022-05-19 16:30:00|2079.1|2073.1|2078.9|2072.9|2079.1|2073.1|2078.9|2072.9|2
1652977810000|2022-05-19 16:30:10|2079.1|2073.1|2078.9|2072.9|2079.1|2073.1|2078.9|2072.9|2
1652977840000|2022-05-19 16:30:40|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|1
1652978020000|2022-05-19 16:33:40|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|1
1652978030000|2022-05-19 16:33:50|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|1
1652978090000|2022-05-19 16:34:50|2078.9|2072.9|2080.6|2074.6|2081.4|2075.4|2078.9|2072.9|3
1652978100000|2022-05-19 16:35:00|2080.9|2074.9|2080.1|2074.1|2080.9|2074.9|2080.1|2074.1|3
1652978160000|2022-05-19 16:36:00|2080.4|2074.4|2080.1|2074.1|2081.1|2075.1|2080.1|2074.1|4
1652978170000|2022-05-19 16:36:10|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1652978220000|2022-05-19 16:37:00|2080.1|2074.1|2080.4|2074.4|2080.4|2074.4|2080.1|2074.1|2
1652978260000|2022-05-19 16:37:40|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|1
1652978270000|2022-05-19 16:37:50|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|1
1652978330000|2022-05-19 16:38:50|2080.1|2074.1|2080.4|2074.4|2080.4|2074.4|2080.1|2074.1|2
1652978360000|2022-05-19 16:39:20|2080.1|2074.1|2079.9|2073.9|2080.1|2074.1|2079.9|2073.9|2
1652978400000|2022-05-19 16:40:00|2079.6|2073.6|2078.9|2072.9|2079.6|2073.6|2078.9|2072.9|3
1652978420000|2022-05-19 16:40:20|2078.6|2072.6|2078.4|2072.4|2078.9|2072.9|2078.4|2072.4|3
1652978430000|2022-05-19 16:40:30|2078.1|2072.1|2078.4|2072.4|2078.4|2072.4|2078.1|2072.1|2
1652978450000|2022-05-19 16:40:50|2078.1|2072.1|2078.4|2072.4|2078.4|2072.4|2078.1|2072.1|2
1652978470000|2022-05-19 16:41:10|2078.6|2072.6|2078.4|2072.4|2078.6|2072.6|2078.4|2072.4|2
1652978480000|2022-05-19 16:41:20|2078.6|2072.6|2078.1|2072.1|2078.6|2072.6|2077.9|2071.9|7
1652978500000|2022-05-19 16:41:40|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|1
1652978510000|2022-05-19 16:41:50|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|1
1652978520000|2022-05-19 16:42:00|2078.4|2072.4|2078.1|2072.1|2078.4|2072.4|2078.1|2072.1|2
1652978650000|2022-05-19 16:44:10|2078.6|2072.6|2078.4|2072.4|2080.1|2074.1|2078.4|2072.4|4
1652978660000|2022-05-19 16:44:20|2079.4|2073.4|2079.1|2073.1|2079.6|2073.6|2079.1|2073.1|3
1652978700000|2022-05-19 16:45:00|2078.6|2072.6|2078.6|2072.6|2079.4|2073.4|2078.6|2072.6|8
1652978710000|2022-05-19 16:45:10|2079.4|2073.4|2079.6|2073.6|2079.6|2073.6|2079.1|2073.1|5
1652978720000|2022-05-19 16:45:20|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|1
1652978750000|2022-05-19 16:45:50|2079.1|2073.1|2080.6|2074.6|2080.9|2074.9|2079.1|2073.1|10
1652978760000|2022-05-19 16:46:00|2080.9|2074.9|2080.9|2074.9|2081.6|2075.6|2080.9|2074.9|9
1652978770000|2022-05-19 16:46:10|2081.1|2075.1|2081.1|2075.1|2081.1|2075.1|2081.1|2075.1|1
1652978820000|2022-05-19 16:47:00|2081.4|2075.4|2081.6|2075.6|2081.6|2075.6|2081.1|2075.1|3
1652978850000|2022-05-19 16:47:30|2081.4|2075.4|2081.6|2075.6|2081.6|2075.6|2081.4|2075.4|2
1652978860000|2022-05-19 16:47:40|2081.4|2075.4|2081.6|2075.6|2081.6|2075.6|2081.4|2075.4|2
1652978880000|2022-05-19 16:48:00|2081.4|2075.4|2081.6|2075.6|2081.6|2075.6|2081.4|2075.4|2
1652978930000|2022-05-19 16:48:50|2081.1|2075.1|2076.6|2070.6|2081.1|2075.1|2076.6|2070.6|4
1652978940000|2022-05-19 16:49:00|2076.8|2070.8|2076.5|2070.5|2076.8|2070.8|2076.5|2070.5|2
1652978950000|2022-05-19 16:49:10|2076.4|2070.4|2076.5|2070.5|2076.5|2070.5|2076.4|2070.4|2
1652978980000|2022-05-19 16:49:40|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|1
1652978990000|2022-05-19 16:49:50|2076.6|2070.6|2076.4|2070.4|2076.6|2070.6|2076.4|2070.4|2
1652979000000|2022-05-19 16:50:00|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|1
1652979020000|2022-05-19 16:50:20|2076.4|2070.4|2076.6|2070.6|2076.6|2070.6|2076.4|2070.4|2
1652979040000|2022-05-19 16:50:40|2076.9|2070.9|2076.6|2070.6|2076.9|2070.9|2076.6|2070.6|2
1652979060000|2022-05-19 16:51:00|2076.9|2070.9|2076.9|2070.9|2076.9|2070.9|2076.6|2070.6|7
1652979070000|2022-05-19 16:51:10|2076.6|2070.6|2076.9|2070.9|2076.9|2070.9|2076.6|2070.6|4
1652979090000|2022-05-19 16:51:30|2076.6|2070.6|2076.6|2070.6|2076.9|2070.9|2076.6|2070.6|5
1652979100000|2022-05-19 16:51:40|2076.9|2070.9|2076.6|2070.6|2076.9|2070.9|2076.6|2070.6|4
1652979110000|2022-05-19 16:51:50|2076.9|2070.9|2076.6|2070.6|2076.9|2070.9|2076.6|2070.6|2
1652979120000|2022-05-19 16:52:00|2076.9|2070.9|2076.6|2070.6|2076.9|2070.9|2076.6|2070.6|2
1652979130000|2022-05-19 16:52:10|2076.9|2070.9|2076.6|2070.6|2076.9|2070.9|2076.6|2070.6|6
1652979140000|2022-05-19 16:52:20|2076.9|2070.9|2076.6|2070.6|2076.9|2070.9|2076.6|2070.6|6
1652979190000|2022-05-19 16:53:10|2076.9|2070.9|2076.9|2070.9|2076.9|2070.9|2076.9|2070.9|1
1652979200000|2022-05-19 16:53:20|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|1
1652979210000|2022-05-19 16:53:30|2076.9|2070.9|2076.6|2070.6|2076.9|2070.9|2076.6|2070.6|2
1652979220000|2022-05-19 16:53:40|2076.9|2070.9|2076.9|2070.9|2076.9|2070.9|2076.9|2070.9|1
1652979240000|2022-05-19 16:54:00|2076.6|2070.6|2076.9|2070.9|2076.9|2070.9|2076.6|2070.6|2
1652979270000|2022-05-19 16:54:30|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|1
1652979280000|2022-05-19 16:54:40|2076.9|2070.9|2076.6|2070.6|2076.9|2070.9|2076.6|2070.6|4
1652979300000|2022-05-19 16:55:00|2076.8|2070.8|2076.8|2070.8|2076.8|2070.8|2076.8|2070.8|1
1652979370000|2022-05-19 16:56:10|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|1
1652979390000|2022-05-19 16:56:30|2076.8|2070.8|2076.8|2070.8|2076.8|2070.8|2076.8|2070.8|1
1652979540000|2022-05-19 16:59:00|2077|2071|2077|2071|2077|2071|2076.8|2070.8|7
1652979560000|2022-05-19 16:59:20|2076.8|2070.8|2076.8|2070.8|2076.8|2070.8|2076.8|2070.8|1
1653004920000|2022-05-20 00:02:00|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1653005060000|2022-05-20 00:04:20|2083.8|2077.8|2083.8|2077.8|2083.8|2077.8|2083.8|2077.8|1
1653005080000|2022-05-20 00:04:40|2083.5|2077.5|2083.3|2077.3|2083.5|2077.5|2083.3|2077.3|2
1653005090000|2022-05-20 00:04:50|2083|2077|2080.6|2074.6|2083|2077|2080.6|2074.6|4
1653005110000|2022-05-20 00:05:10|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1653005340000|2022-05-20 00:09:00|2080.3|2074.3|2080|2074|2080.3|2074.3|2080|2074|2
1653005510000|2022-05-20 00:11:50|2080.3|2074.3|2080.3|2074.3|2080.3|2074.3|2080.3|2074.3|1
1653005660000|2022-05-20 00:14:20|2080|2074|2080|2074|2080|2074|2080|2074|1
1653005760000|2022-05-20 00:16:00|2080.3|2074.3|2080.3|2074.3|2080.3|2074.3|2080.3|2074.3|1
1653005770000|2022-05-20 00:16:10|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|1
1653005820000|2022-05-20 00:17:00|2080.3|2074.3|2080.3|2074.3|2080.3|2074.3|2080.3|2074.3|1
1653005920000|2022-05-20 00:18:40|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|1
1653006360000|2022-05-20 00:26:00|2080.3|2074.3|2080.3|2074.3|2080.3|2074.3|2080.3|2074.3|1
1653006480000|2022-05-20 00:28:00|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|1
1653006530000|2022-05-20 00:28:50|2080.3|2074.3|2080.3|2074.3|2080.3|2074.3|2080.3|2074.3|1
1653006590000|2022-05-20 00:29:50|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|1
1653006840000|2022-05-20 00:34:00|2080.8|2074.8|2082.3|2076.3|2082.5|2076.5|2080.8|2074.8|3
1653006850000|2022-05-20 00:34:10|2082.5|2076.5|2082.1|2076.1|2082.5|2076.5|2082.1|2076.1|4
1653006860000|2022-05-20 00:34:20|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|1
1653007240000|2022-05-20 00:40:40|2082.3|2076.3|2082.3|2076.3|2082.3|2076.3|2082.3|2076.3|1
1653007280000|2022-05-20 00:41:20|2082|2076|2082|2076|2082|2076|2082|2076|1
1653007290000|2022-05-20 00:41:30|2082.3|2076.3|2082.3|2076.3|2082.3|2076.3|2082|2076|3
1653007300000|2022-05-20 00:41:40|2082|2076|2082.3|2076.3|2082.3|2076.3|2082|2076|2
1653007310000|2022-05-20 00:41:50|2082|2076|2082.3|2076.3|2082.3|2076.3|2082|2076|2
1653007320000|2022-05-20 00:42:00|2082|2076|2082|2076|2082|2076|2082|2076|1
1653007330000|2022-05-20 00:42:10|2082.3|2076.3|2083.1|2077.1|2083.1|2077.1|2082|2076|6
1653007420000|2022-05-20 00:43:40|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|1
1653007530000|2022-05-20 00:45:30|2082.3|2076.3|2082.3|2076.3|2082.3|2076.3|2082.3|2076.3|1
1653007760000|2022-05-20 00:49:20|2082|2076|2082|2076|2082|2076|2082|2076|1
1653007800000|2022-05-20 00:50:00|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|1
1653007860000|2022-05-20 00:51:00|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|1
1653008060000|2022-05-20 00:54:20|2081.3|2075.3|2081.3|2075.3|2081.3|2075.3|2081.3|2075.3|1
1653008120000|2022-05-20 00:55:20|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|1
1653008230000|2022-05-20 00:57:10|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|1
1653008340000|2022-05-20 00:59:00|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|1
1653008360000|2022-05-20 00:59:20|2081.6|2075.6|2084.6|2078.6|2084.9|2078.9|2081.6|2075.6|5
1653008370000|2022-05-20 00:59:30|2084.9|2078.9|2085.1|2079.1|2085.1|2079.1|2084.9|2078.9|2
1653008390000|2022-05-20 00:59:50|2085|2079|2085|2079|2085|2079|2085|2079|1
1653008400000|2022-05-20 01:00:00|2084.8|2078.8|2078.9|2072.9|2084.8|2078.8|2078.9|2072.9|11
1653008410000|2022-05-20 01:00:10|2078.6|2072.6|2079.1|2073.1|2079.1|2073.1|2078.6|2072.6|6
1653008420000|2022-05-20 01:00:20|2078.9|2072.9|2079.4|2073.4|2079.6|2073.6|2078.9|2072.9|4
1653008450000|2022-05-20 01:00:50|2079.1|2073.1|2079.1|2073.1|2079.1|2073.1|2079.1|2073.1|1
1653008470000|2022-05-20 01:01:10|2079.3|2073.3|2079.3|2073.3|2079.3|2073.3|2079.3|2073.3|1
1653008520000|2022-05-20 01:02:00|2079.1|2073.1|2079.1|2073.1|2079.1|2073.1|2079.1|2073.1|1
1653008550000|2022-05-20 01:02:30|2079.3|2073.3|2079.3|2073.3|2079.3|2073.3|2079.3|2073.3|1
1653008720000|2022-05-20 01:05:20|2079|2073|2078.8|2072.8|2079|2073|2078.8|2072.8|2
1653008770000|2022-05-20 01:06:10|2079|2073|2080.8|2074.8|2080.8|2074.8|2079|2073|5
1653008790000|2022-05-20 01:06:30|2081.3|2075.3|2082|2076|2082.3|2076.3|2081.3|2075.3|4
1653008800000|2022-05-20 01:06:40|2081.8|2075.8|2081.5|2075.5|2081.8|2075.8|2081.5|2075.5|2
1653008820000|2022-05-20 01:07:00|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|1
1653008850000|2022-05-20 01:07:30|2081.5|2075.5|2080.3|2074.3|2081.5|2075.5|2080.3|2074.3|3
1653008890000|2022-05-20 01:08:10|2080.8|2074.8|2081.5|2075.5|2081.5|2075.5|2080.8|2074.8|2
1653008900000|2022-05-20 01:08:20|2082|2076|2082|2076|2082|2076|2082|2076|1
1653008920000|2022-05-20 01:08:40|2082.8|2076.8|2082|2076|2082.8|2076.8|2082|2076|3
1653008930000|2022-05-20 01:08:50|2081.5|2075.5|2081.5|2075.5|2082|2076|2081.5|2075.5|3
1653009040000|2022-05-20 01:10:40|2081.3|2075.3|2080.3|2074.3|2081.3|2075.3|2080.3|2074.3|5
1653009050000|2022-05-20 01:10:50|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|1
1653009080000|2022-05-20 01:11:20|2080.8|2074.8|2081.8|2075.8|2081.8|2075.8|2080.8|2074.8|2
1653009170000|2022-05-20 01:12:50|2082|2076|2081.8|2075.8|2082|2076|2081.8|2075.8|2
1653009220000|2022-05-20 01:13:40|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|1
1653009270000|2022-05-20 01:14:30|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|1
1653009300000|2022-05-20 01:15:00|2082.3|2076.3|2083|2077|2083.5|2077.5|2082.3|2076.3|3
1653009310000|2022-05-20 01:15:10|2083.5|2077.5|2083.8|2077.8|2084.3|2078.3|2083.5|2077.5|5
1653009320000|2022-05-20 01:15:20|2084|2078|2084.3|2078.3|2084.3|2078.3|2084|2078|2
1653009330000|2022-05-20 01:15:30|2084.5|2078.5|2084.5|2078.5|2084.8|2078.8|2084.5|2078.5|9
1653009360000|2022-05-20 01:16:00|2084.3|2078.3|2084|2078|2084.3|2078.3|2083.8|2077.8|4
1653009370000|2022-05-20 01:16:10|2083.8|2077.8|2083.5|2077.5|2083.8|2077.8|2083.5|2077.5|2
1653009380000|2022-05-20 01:16:20|2083.8|2077.8|2083.8|2077.8|2083.8|2077.8|2083.8|2077.8|1
1653009390000|2022-05-20 01:16:30|2084|2078|2083.5|2077.5|2084|2078|2083.5|2077.5|9
1653009400000|2022-05-20 01:16:40|2083.3|2077.3|2083|2077|2083.3|2077.3|2083|2077|2
1653009440000|2022-05-20 01:17:20|2084|2078|2084.3|2078.3|2084.3|2078.3|2084|2078|2
1653009470000|2022-05-20 01:17:50|2084|2078|2084|2078|2084|2078|2084|2078|1
1653009560000|2022-05-20 01:19:20|2083.8|2077.8|2084|2078|2084|2078|2083.8|2077.8|2
1653009590000|2022-05-20 01:19:50|2084.3|2078.3|2084|2078|2084.3|2078.3|2084|2078|2
1653009620000|2022-05-20 01:20:20|2084.3|2078.3|2085.8|2079.8|2085.8|2079.8|2084.3|2078.3|4
1653009630000|2022-05-20 01:20:30|2085.5|2079.5|2085.5|2079.5|2085.5|2079.5|2085.5|2079.5|1
1653009640000|2022-05-20 01:20:40|2086|2080|2086.3|2080.3|2086.3|2080.3|2086|2080|2
1653009670000|2022-05-20 01:21:10|2086|2080|2085.5|2079.5|2086|2080|2085.5|2079.5|2
1653009930000|2022-05-20 01:25:30|2085.8|2079.8|2085.5|2079.5|2085.8|2079.8|2085.5|2079.5|2
1653009940000|2022-05-20 01:25:40|2085.8|2079.8|2085.5|2079.5|2085.8|2079.8|2085.5|2079.5|4
1653009960000|2022-05-20 01:26:00|2085.3|2079.3|2085.3|2079.3|2085.3|2079.3|2085.3|2079.3|1
1653010190000|2022-05-20 01:29:50|2085.8|2079.8|2086.5|2080.5|2086.8|2080.8|2085.8|2079.8|5
1653010200000|2022-05-20 01:30:00|2086.8|2080.8|2086.8|2080.8|2086.8|2080.8|2086.8|2080.8|1
1653010210000|2022-05-20 01:30:10|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|1
1653010240000|2022-05-20 01:30:40|2087.5|2081.5|2088.8|2082.8|2088.8|2082.8|2087.5|2081.5|8
1653010250000|2022-05-20 01:30:50|2089|2083|2089.5|2083.5|2089.5|2083.5|2089|2083|2
1653010320000|2022-05-20 01:32:00|2089.3|2083.3|2088.5|2082.5|2089.3|2083.3|2088.5|2082.5|2
1653010350000|2022-05-20 01:32:30|2088.8|2082.8|2089.8|2083.8|2089.8|2083.8|2088.8|2082.8|3
1653010360000|2022-05-20 01:32:40|2090|2084|2090.8|2084.8|2090.8|2084.8|2089.8|2083.8|7
1653010370000|2022-05-20 01:32:50|2090.5|2084.5|2090.5|2084.5|2090.5|2084.5|2090.3|2084.3|5
1653010380000|2022-05-20 01:33:00|2091|2085|2091|2085|2091.5|2085.5|2091|2085|4
1653010390000|2022-05-20 01:33:10|2091.3|2085.3|2091.5|2085.5|2091.5|2085.5|2091|2085|12
1653010400000|2022-05-20 01:33:20|2091.3|2085.3|2091.5|2085.5|2091.8|2085.8|2091.3|2085.3|5
1653010430000|2022-05-20 01:33:50|2091.8|2085.8|2092.3|2086.3|2092.3|2086.3|2091.8|2085.8|5
1653010490000|2022-05-20 01:34:50|2092.5|2086.5|2093.9|2087.9|2094.1|2088.1|2092.5|2086.5|8
1653010500000|2022-05-20 01:35:00|2094.1|2088.1|2094.3|2088.3|2094.3|2088.3|2094.1|2088.1|2
1653010510000|2022-05-20 01:35:10|2094.5|2088.5|2094.3|2088.3|2094.5|2088.5|2094.3|2088.3|2
1653010540000|2022-05-20 01:35:40|2094|2088|2094|2088|2094|2088|2094|2088|1
1653010550000|2022-05-20 01:35:50|2094.5|2088.5|2094|2088|2094.5|2088.5|2094|2088|2
1653010560000|2022-05-20 01:36:00|2094.5|2088.5|2094.8|2088.8|2094.8|2088.8|2094.5|2088.5|2
1653010610000|2022-05-20 01:36:50|2094.5|2088.5|2094|2088|2094.5|2088.5|2094|2088|2
1653010620000|2022-05-20 01:37:00|2093.8|2087.8|2092.3|2086.3|2093.8|2087.8|2092.3|2086.3|3
1653010660000|2022-05-20 01:37:40|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|1
1653010780000|2022-05-20 01:39:40|2091.5|2085.5|2088.5|2082.5|2091.5|2085.5|2088.5|2082.5|3
1653010790000|2022-05-20 01:39:50|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1653010800000|2022-05-20 01:40:00|2087.9|2081.9|2088.6|2082.6|2088.6|2082.6|2087.9|2081.9|2
1653010810000|2022-05-20 01:40:10|2088.9|2082.9|2088.6|2082.6|2088.9|2082.9|2088.6|2082.6|2
1653010820000|2022-05-20 01:40:20|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.6|2082.6|11
1653010830000|2022-05-20 01:40:30|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2088.9|2082.9|5
1653010860000|2022-05-20 01:41:00|2089.5|2083.5|2089.9|2083.9|2090.1|2084.1|2089.1|2083.1|7
1653010870000|2022-05-20 01:41:10|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1653010880000|2022-05-20 01:41:20|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|1
1653011060000|2022-05-20 01:44:20|2089.5|2083.5|2089.8|2083.8|2089.8|2083.8|2089.5|2083.5|2
1653011090000|2022-05-20 01:44:50|2089.5|2083.5|2089.3|2083.3|2089.8|2083.8|2089.3|2083.3|3
1653011120000|2022-05-20 01:45:20|2089|2083|2089|2083|2089|2083|2089|2083|1
1653011570000|2022-05-20 01:52:50|2088.8|2082.8|2087.8|2081.8|2088.8|2082.8|2087.5|2081.5|4
1653011630000|2022-05-20 01:53:50|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|1
1653011640000|2022-05-20 01:54:00|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|2087.5|2081.5|5
1653011650000|2022-05-20 01:54:10|2087.5|2081.5|2087.8|2081.8|2087.8|2081.8|2087.5|2081.5|2
1653011660000|2022-05-20 01:54:20|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|1
1653011670000|2022-05-20 01:54:30|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|1
1653011710000|2022-05-20 01:55:10|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|1
1653011930000|2022-05-20 01:58:50|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|1
1653011950000|2022-05-20 01:59:10|2087|2081|2087.3|2081.3|2087.3|2081.3|2087|2081|2
1653011980000|2022-05-20 01:59:40|2087.5|2081.5|2088|2082|2088|2082|2087.5|2081.5|2
1653012440000|2022-05-20 02:07:20|2087.8|2081.8|2088|2082|2088|2082|2087.8|2081.8|2
1653012450000|2022-05-20 02:07:30|2087.8|2081.8|2088|2082|2088|2082|2087.8|2081.8|2
1653012470000|2022-05-20 02:07:50|2087.8|2081.8|2088|2082|2088|2082|2087.8|2081.8|2
1653012490000|2022-05-20 02:08:10|2087.8|2081.8|2088|2082|2088|2082|2087.8|2081.8|2
1653012500000|2022-05-20 02:08:20|2087.8|2081.8|2088|2082|2088|2082|2087.8|2081.8|2
1653012520000|2022-05-20 02:08:40|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|1
1653012530000|2022-05-20 02:08:50|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|1
1653012540000|2022-05-20 02:09:00|2087|2081|2084.8|2078.8|2087|2081|2084.5|2078.5|6
1653012580000|2022-05-20 02:09:40|2085|2079|2085|2079|2085|2079|2085|2079|1
1653012620000|2022-05-20 02:10:20|2084.8|2078.8|2085|2079|2085|2079|2084.8|2078.8|2
1653012680000|2022-05-20 02:11:20|2084.8|2078.8|2084.8|2078.8|2084.8|2078.8|2084.8|2078.8|1
1653012740000|2022-05-20 02:12:20|2085|2079|2085|2079|2085|2079|2085|2079|1
1653012750000|2022-05-20 02:12:30|2084.8|2078.8|2084.8|2078.8|2084.8|2078.8|2084.8|2078.8|1
1653012770000|2022-05-20 02:12:50|2085|2079|2085|2079|2085|2079|2085|2079|1
1653012800000|2022-05-20 02:13:20|2084.8|2078.8|2084.8|2078.8|2084.8|2078.8|2084.8|2078.8|1
1653012810000|2022-05-20 02:13:30|2084.5|2078.5|2084.8|2078.8|2084.8|2078.8|2084.5|2078.5|2
1653012820000|2022-05-20 02:13:40|2084|2078|2083.3|2077.3|2084|2078|2083|2077|7
1653012830000|2022-05-20 02:13:50|2083.5|2077.5|2083.5|2077.5|2083.5|2077.5|2083.5|2077.5|1
1653012890000|2022-05-20 02:14:50|2084|2078|2084|2078|2084|2078|2084|2078|1
1653012900000|2022-05-20 02:15:00|2084.3|2078.3|2085.3|2079.3|2085.3|2079.3|2084.3|2078.3|2
1653012910000|2022-05-20 02:15:10|2085.5|2079.5|2085.8|2079.8|2086|2080|2085.5|2079.5|3
1653012920000|2022-05-20 02:15:20|2086|2080|2085.8|2079.8|2086|2080|2085.8|2079.8|4
1653012930000|2022-05-20 02:15:30|2086|2080|2086.3|2080.3|2086.3|2080.3|2086|2080|2
1653013130000|2022-05-20 02:18:50|2086.5|2080.5|2086.5|2080.5|2086.5|2080.5|2086.5|2080.5|1
1653013300000|2022-05-20 02:21:40|2086.8|2080.8|2086.5|2080.5|2086.8|2080.8|2086.5|2080.5|2
1653013410000|2022-05-20 02:23:30|2086.8|2080.8|2086.5|2080.5|2086.8|2080.8|2086.5|2080.5|4
1653013430000|2022-05-20 02:23:50|2086.8|2080.8|2086.8|2080.8|2086.8|2080.8|2086.8|2080.8|1
1653013800000|2022-05-20 02:30:00|2086.5|2080.5|2086.8|2080.8|2086.8|2080.8|2086.5|2080.5|2
1653013840000|2022-05-20 02:30:40|2086.5|2080.5|2086.5|2080.5|2086.5|2080.5|2086.5|2080.5|1
1653014420000|2022-05-20 02:40:20|2086|2080|2086|2080|2086.3|2080.3|2086|2080|3
1653014470000|2022-05-20 02:41:10|2086.3|2080.3|2086.3|2080.3|2086.3|2080.3|2086.3|2080.3|1
1653014480000|2022-05-20 02:41:20|2086.5|2080.5|2086.3|2080.3|2086.5|2080.5|2086.3|2080.3|2
1653014530000|2022-05-20 02:42:10|2086.5|2080.5|2087|2081|2087|2081|2086.3|2080.3|7
1653014540000|2022-05-20 02:42:20|2086.8|2080.8|2086.8|2080.8|2086.8|2080.8|2086.8|2080.8|1
1653014550000|2022-05-20 02:42:30|2086.5|2080.5|2086.5|2080.5|2086.5|2080.5|2086.5|2080.5|1
1653014690000|2022-05-20 02:44:50|2086.3|2080.3|2086.3|2080.3|2086.3|2080.3|2086.3|2080.3|1
1653014740000|2022-05-20 02:45:40|2086.5|2080.5|2086.3|2080.3|2086.5|2080.5|2086.3|2080.3|4
1653014750000|2022-05-20 02:45:50|2085.8|2079.8|2086|2080|2086|2080|2085.8|2079.8|2
1653014760000|2022-05-20 02:46:00|2085.8|2079.8|2086|2080|2086|2080|2085.8|2079.8|2
1653014920000|2022-05-20 02:48:40|2086.3|2080.3|2086.3|2080.3|2086.3|2080.3|2086.3|2080.3|1
1653014930000|2022-05-20 02:48:50|2086|2080|2086|2080|2086|2080|2086|2080|1
1653015020000|2022-05-20 02:50:20|2085.8|2079.8|2085.8|2079.8|2085.8|2079.8|2085.8|2079.8|1
1653015070000|2022-05-20 02:51:10|2086.3|2080.3|2086.3|2080.3|2086.3|2080.3|2086.3|2080.3|1
1653015190000|2022-05-20 02:53:10|2086|2080|2086.3|2080.3|2086.3|2080.3|2086|2080|2
1653015250000|2022-05-20 02:54:10|2086|2080|2086.3|2080.3|2086.3|2080.3|2086|2080|2
1653015540000|2022-05-20 02:59:00|2086|2080|2086|2080|2086|2080|2086|2080|1
1653015600000|2022-05-20 03:00:00|2086.3|2080.3|2086.3|2080.3|2086.3|2080.3|2086.3|2080.3|1
1653015810000|2022-05-20 03:03:30|2086.5|2080.5|2086.8|2080.8|2086.8|2080.8|2086.3|2080.3|3
1653015820000|2022-05-20 03:03:40|2087|2081|2087|2081|2087|2081|2087|2081|1
1653015830000|2022-05-20 03:03:50|2087.3|2081.3|2088.3|2082.3|2088.8|2082.8|2087.3|2081.3|7
1653016430000|2022-05-20 03:13:50|2088|2082|2086.8|2080.8|2088|2082|2086.5|2080.5|5
1653016440000|2022-05-20 03:14:00|2086.5|2080.5|2086.8|2080.8|2086.8|2080.8|2086.5|2080.5|4
1653016460000|2022-05-20 03:14:20|2087|2081|2087.5|2081.5|2088|2082|2087|2081|4
1653016470000|2022-05-20 03:14:30|2087.8|2081.8|2087.5|2081.5|2087.8|2081.8|2087.5|2081.5|4
1653016500000|2022-05-20 03:15:00|2087.8|2081.8|2088|2082|2088.3|2082.3|2087.5|2081.5|6
1653016550000|2022-05-20 03:15:50|2088.3|2082.3|2088|2082|2088.3|2082.3|2088|2082|4
1653016620000|2022-05-20 03:17:00|2088.3|2082.3|2088|2082|2088.3|2082.3|2088|2082|2
1653016660000|2022-05-20 03:17:40|2088.3|2082.3|2088|2082|2088.3|2082.3|2088|2082|2
1653016670000|2022-05-20 03:17:50|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|1
1653016690000|2022-05-20 03:18:10|2088.5|2082.5|2089.3|2083.3|2089.8|2083.8|2088.5|2082.5|5
1653016710000|2022-05-20 03:18:30|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|1
1653016760000|2022-05-20 03:19:20|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|1
1653017100000|2022-05-20 03:25:00|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|1
1653017110000|2022-05-20 03:25:10|2089.3|2083.3|2089.5|2083.5|2089.5|2083.5|2089.3|2083.3|4
1653017180000|2022-05-20 03:26:20|2089.3|2083.3|2089.5|2083.5|2089.5|2083.5|2089.3|2083.3|2
1653017210000|2022-05-20 03:26:50|2089.3|2083.3|2089.5|2083.5|2089.5|2083.5|2089.3|2083.3|2
1653017220000|2022-05-20 03:27:00|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|1
1653017250000|2022-05-20 03:27:30|2089|2083|2089.3|2083.3|2089.3|2083.3|2089|2083|10
1653017260000|2022-05-20 03:27:40|2089|2083|2089.3|2083.3|2089.3|2083.3|2089|2083|6
1653017330000|2022-05-20 03:28:50|2089|2083|2089|2083|2089.3|2083.3|2089|2083|3
1653017340000|2022-05-20 03:29:00|2088.5|2082.5|2089|2083|2089|2083|2088.5|2082.5|2
1653017380000|2022-05-20 03:29:40|2089.3|2083.3|2089.8|2083.8|2089.8|2083.8|2089|2083|8
1653017390000|2022-05-20 03:29:50|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|2089.5|2083.5|1
1653017460000|2022-05-20 03:31:00|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|1
1653017980000|2022-05-20 03:39:40|2090|2084|2089.8|2083.8|2090|2084|2089.8|2083.8|2
1653017990000|2022-05-20 03:39:50|2090|2084|2089.8|2083.8|2090|2084|2089.8|2083.8|2
1653018010000|2022-05-20 03:40:10|2090|2084|2092|2086|2092|2086|2090|2084|7
1653018020000|2022-05-20 03:40:20|2092.3|2086.3|2092.5|2086.5|2092.5|2086.5|2092|2086|4
1653018030000|2022-05-20 03:40:30|2092.3|2086.3|2092.3|2086.3|2092.3|2086.3|2092.3|2086.3|1
1653019040000|2022-05-20 03:57:20|2092.5|2086.5|2094|2088|2094|2088|2092.5|2086.5|4
1653019050000|2022-05-20 03:57:30|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|1
1653019060000|2022-05-20 03:57:40|2094|2088|2094.3|2088.3|2094.3|2088.3|2094|2088|2
1653019070000|2022-05-20 03:57:50|2094.5|2088.5|2094|2088|2094.5|2088.5|2094|2088|2
1653019600000|2022-05-20 04:06:40|2093.8|2087.8|2093.5|2087.5|2093.8|2087.8|2093.5|2087.5|2
1653019640000|2022-05-20 04:07:20|2093.3|2087.3|2092.3|2086.3|2093.3|2087.3|2092|2086|4
1653019650000|2022-05-20 04:07:30|2092|2086|2090|2084|2092|2086|2090|2084|2
1653019660000|2022-05-20 04:07:40|2089.5|2083.5|2090.9|2084.9|2090.9|2084.9|2089.5|2083.5|7
1653019710000|2022-05-20 04:08:30|2090.8|2084.8|2091|2085|2091|2085|2090.8|2084.8|2
1653019720000|2022-05-20 04:08:40|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|1
1653019750000|2022-05-20 04:09:10|2091|2085|2091|2085|2091|2085|2091|2085|1
1653019920000|2022-05-20 04:12:00|2089.8|2083.8|2089.8|2083.8|2090|2084|2089.3|2083.3|4
1653019930000|2022-05-20 04:12:10|2090|2084|2090|2084|2090|2084|2089.8|2083.8|3
1653019940000|2022-05-20 04:12:20|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|1
1653020240000|2022-05-20 04:17:20|2090|2084|2090.8|2084.8|2090.8|2084.8|2090|2084|6
1653020250000|2022-05-20 04:17:30|2090.5|2084.5|2090.8|2084.8|2090.8|2084.8|2090.3|2084.3|4
1653020260000|2022-05-20 04:17:40|2090.5|2084.5|2090.8|2084.8|2090.8|2084.8|2090.3|2084.3|6
1653020270000|2022-05-20 04:17:50|2090.5|2084.5|2090.5|2084.5|2090.8|2084.8|2090.5|2084.5|3
1653020280000|2022-05-20 04:18:00|2090.8|2084.8|2090.8|2084.8|2090.8|2084.8|2090.5|2084.5|3
1653020370000|2022-05-20 04:19:30|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|2090.3|2084.3|1
1653020710000|2022-05-20 04:25:10|2090.8|2084.8|2090|2084|2090.8|2084.8|2090|2084|4
1653020730000|2022-05-20 04:25:30|2090.3|2084.3|2090.5|2084.5|2090.5|2084.5|2090.3|2084.3|2
1653020770000|2022-05-20 04:26:10|2091.5|2085.5|2091.8|2085.8|2091.8|2085.8|2091.3|2085.3|4
1653020780000|2022-05-20 04:26:20|2092|2086|2092|2086|2092|2086|2091.8|2085.8|5
1653020880000|2022-05-20 04:28:00|2092.3|2086.3|2092.8|2086.8|2092.8|2086.8|2092.3|2086.3|2
1653020890000|2022-05-20 04:28:10|2092.5|2086.5|2092.8|2086.8|2092.8|2086.8|2092.5|2086.5|2
1653020940000|2022-05-20 04:29:00|2093|2087|2097.1|2091.1|2097.1|2091.1|2093|2087|6
1653020950000|2022-05-20 04:29:10|2097|2091|2096.8|2090.8|2097|2091|2096.8|2090.8|2
1653021170000|2022-05-20 04:32:50|2097|2091|2097|2091|2097|2091|2097|2091|1
1653021180000|2022-05-20 04:33:00|2096.8|2090.8|2097.3|2091.3|2097.3|2091.3|2096.8|2090.8|4
1653021190000|2022-05-20 04:33:10|2097|2091|2097.3|2091.3|2097.3|2091.3|2097|2091|2
1653021200000|2022-05-20 04:33:20|2097|2091|2095.8|2089.8|2097|2091|2095.8|2089.8|2
1653021210000|2022-05-20 04:33:30|2095.5|2089.5|2095.8|2089.8|2095.8|2089.8|2095.5|2089.5|2
1653021310000|2022-05-20 04:35:10|2096|2090|2095.8|2089.8|2096|2090|2095.8|2089.8|2
1653021380000|2022-05-20 04:36:20|2096|2090|2098.3|2092.3|2098.5|2092.5|2096|2090|8
1653021390000|2022-05-20 04:36:30|2098.5|2092.5|2098.8|2092.8|2098.8|2092.8|2098.3|2092.3|7
1653021400000|2022-05-20 04:36:40|2098.5|2092.5|2098.5|2092.5|2098.8|2092.8|2098.3|2092.3|4
1653021410000|2022-05-20 04:36:50|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|1
1653021710000|2022-05-20 04:41:50|2098|2092|2097.3|2091.3|2098|2092|2097.3|2091.3|2
1653021720000|2022-05-20 04:42:00|2097|2091|2097.3|2091.3|2097.3|2091.3|2097|2091|2
1653021870000|2022-05-20 04:44:30|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|1
1653022010000|2022-05-20 04:46:50|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.5|2091.5|3
1653022100000|2022-05-20 04:48:20|2098|2092|2097.8|2091.8|2098|2092|2097.8|2091.8|2
1653022150000|2022-05-20 04:49:10|2098|2092|2097.8|2091.8|2098|2092|2097.8|2091.8|2
1653022320000|2022-05-20 04:52:00|2098|2092|2098|2092|2098|2092|2098|2092|1
1653022370000|2022-05-20 04:52:50|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1653022380000|2022-05-20 04:53:00|2098|2092|2097.8|2091.8|2098|2092|2097.8|2091.8|2
1653022400000|2022-05-20 04:53:20|2098|2092|2097.8|2091.8|2098|2092|2097.8|2091.8|2
1653022460000|2022-05-20 04:54:20|2098|2092|2098|2092|2098|2092|2098|2092|1
1653022580000|2022-05-20 04:56:20|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1653022630000|2022-05-20 04:57:10|2097.5|2091.5|2096.8|2090.8|2097.5|2091.5|2096.8|2090.8|2
1653022670000|2022-05-20 04:57:50|2096.3|2090.3|2095.8|2089.8|2096.3|2090.3|2095.5|2089.5|6
1653022680000|2022-05-20 04:58:00|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|1
1653022790000|2022-05-20 04:59:50|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|1
1653022800000|2022-05-20 05:00:00|2095.5|2089.5|2095.8|2089.8|2095.8|2089.8|2095.5|2089.5|6
1653023160000|2022-05-20 05:06:00|2096|2090|2098|2092|2098|2092|2096|2090|2
1653023170000|2022-05-20 05:06:10|2098.3|2092.3|2098.5|2092.5|2098.8|2092.8|2098.3|2092.3|10
1653023180000|2022-05-20 05:06:20|2098.8|2092.8|2099|2093|2099|2093|2098.5|2092.5|4
1653023190000|2022-05-20 05:06:30|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|1
1653023220000|2022-05-20 05:07:00|2099|2093|2099|2093|2099|2093|2099|2093|1
1653023270000|2022-05-20 05:07:50|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|1
1653023340000|2022-05-20 05:09:00|2098.5|2092.5|2098.5|2092.5|2098.5|2092.5|2098.5|2092.5|1
1653023390000|2022-05-20 05:09:50|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|1
1653023440000|2022-05-20 05:10:40|2098.5|2092.5|2098.3|2092.3|2098.5|2092.5|2098.3|2092.3|2
1653023480000|2022-05-20 05:11:20|2098|2092|2098|2092|2098|2092|2097.8|2091.8|3
1653023510000|2022-05-20 05:11:50|2098.5|2092.5|2099.3|2093.3|2099.3|2093.3|2098.5|2092.5|2
1653023520000|2022-05-20 05:12:00|2099.5|2093.5|2099.5|2093.5|2099.8|2093.8|2099.3|2093.3|4
1653023580000|2022-05-20 05:13:00|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1653023590000|2022-05-20 05:13:10|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1653023650000|2022-05-20 05:14:10|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1653023780000|2022-05-20 05:16:20|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1653023800000|2022-05-20 05:16:40|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|1
1653023910000|2022-05-20 05:18:30|2099.8|2093.8|2101.3|2095.3|2101.3|2095.3|2099.8|2093.8|5
1653023920000|2022-05-20 05:18:40|2101|2095|2101.8|2095.8|2102|2096|2101|2095|12
1653023930000|2022-05-20 05:18:50|2102|2096|2101.8|2095.8|2102|2096|2101.8|2095.8|2
1653024050000|2022-05-20 05:20:50|2102.9|2096.9|2103.8|2097.8|2103.8|2097.8|2102.8|2096.8|4
1653024060000|2022-05-20 05:21:00|2104|2098|2105|2099|2105|2099|2104|2098|5
1653024070000|2022-05-20 05:21:10|2105.3|2099.3|2105.5|2099.5|2105.5|2099.5|2105.3|2099.3|3
1653024080000|2022-05-20 05:21:20|2105.6|2099.6|2105.6|2099.6|2105.9|2099.9|2105.6|2099.6|3
1653024090000|2022-05-20 05:21:30|2105.9|2099.9|2105.6|2099.6|2105.9|2099.9|2105.6|2099.6|2
1653024130000|2022-05-20 05:22:10|2105.5|2099.5|2106|2100|2106|2100|2105.5|2099.5|3
1653024160000|2022-05-20 05:22:40|2106.3|2100.3|2106.5|2100.5|2106.5|2100.5|2106.3|2100.3|2
1653024170000|2022-05-20 05:22:50|2107|2101|2119.5|2108|2119.5|2108|2107|2101|9
1653024180000|2022-05-20 05:23:00|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|1
1653024190000|2022-05-20 05:23:10|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|1
1653024240000|2022-05-20 05:24:00|2121.4|2115.4|2120.9|2114.9|2121.4|2115.4|2120.9|2114.9|3
1653024260000|2022-05-20 05:24:20|2121|2115|2118.5|2112.5|2121|2115|2118.5|2112.5|6
1653024270000|2022-05-20 05:24:30|2117.8|2111.8|2117.6|2111.6|2117.8|2111.8|2117.6|2111.6|2
1653024280000|2022-05-20 05:24:40|2118.4|2112.4|2119.4|2113.4|2119.4|2113.4|2118.4|2112.4|6
1653024290000|2022-05-20 05:24:50|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|1
1653024310000|2022-05-20 05:25:10|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|1
1653024330000|2022-05-20 05:25:30|2119.1|2113.1|2118.6|2112.6|2119.1|2113.1|2118.6|2112.6|2
1653024350000|2022-05-20 05:25:50|2118.8|2112.8|2118.8|2112.8|2118.8|2112.8|2118.8|2112.8|1
1653024380000|2022-05-20 05:26:20|2119.5|2113.5|2119.8|2113.8|2120.3|2114.3|2118.3|2112.3|8
1653024390000|2022-05-20 05:26:30|2119|2113|2119.9|2113.9|2119.9|2113.9|2119|2113|3
1653024400000|2022-05-20 05:26:40|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|1
1653024430000|2022-05-20 05:27:10|2120|2114|2119.5|2113.5|2120|2114|2119.5|2113.5|2
1653024440000|2022-05-20 05:27:20|2118.5|2112.5|2118|2112|2118.5|2112.5|2118|2112|2
1653024460000|2022-05-20 05:27:40|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|1
1653024600000|2022-05-20 05:30:00|2118|2112|2117.3|2111.3|2118|2112|2117.3|2111.3|3
1653024610000|2022-05-20 05:30:10|2118.3|2112.3|2117.5|2111.5|2118.3|2112.3|2117.5|2111.5|3
1653024650000|2022-05-20 05:30:50|2117|2111|2111.8|2105.8|2117|2111|2111.8|2105.8|9
1653024660000|2022-05-20 05:31:00|2112.8|2106.8|2112.3|2106.3|2112.8|2106.8|2112.3|2106.3|4
1653024670000|2022-05-20 05:31:10|2112|2106|2112.5|2106.5|2112.5|2106.5|2112|2106|3
1653024680000|2022-05-20 05:31:20|2113.3|2107.3|2113.5|2107.5|2114|2108|2113.3|2107.3|4
1653024700000|2022-05-20 05:31:40|2113.8|2107.8|2113.8|2107.8|2113.8|2107.8|2113.8|2107.8|1
1653024770000|2022-05-20 05:32:50|2114|2108|2115|2109|2115|2109|2114|2108|4
1653024780000|2022-05-20 05:33:00|2114.8|2108.8|2115.5|2109.5|2115.5|2109.5|2114.8|2108.8|6
1653024790000|2022-05-20 05:33:10|2115.8|2109.8|2115.5|2109.5|2115.8|2109.8|2115.5|2109.5|2
1653024810000|2022-05-20 05:33:30|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|1
1653024860000|2022-05-20 05:34:20|2116|2110|2116|2110|2116|2110|2116|2110|1
1653024900000|2022-05-20 05:35:00|2116.3|2110.3|2115.8|2109.8|2116.3|2110.3|2115.8|2109.8|3
1653024930000|2022-05-20 05:35:30|2114|2108|2113.5|2107.5|2114|2108|2113.5|2107.5|2
1653024940000|2022-05-20 05:35:40|2113.3|2107.3|2113.3|2107.3|2113.5|2107.5|2113.3|2107.3|3
1653025040000|2022-05-20 05:37:20|2113|2107|2113.3|2107.3|2113.3|2107.3|2113|2107|2
1653025090000|2022-05-20 05:38:10|2113.5|2107.5|2113.5|2107.5|2113.5|2107.5|2113.5|2107.5|1
1653025200000|2022-05-20 05:40:00|2113.3|2107.3|2113.3|2107.3|2113.3|2107.3|2113.3|2107.3|1
1653025210000|2022-05-20 05:40:10|2113|2107|2113|2107|2113|2107|2113|2107|1
1653025220000|2022-05-20 05:40:20|2113.3|2107.3|2113.3|2107.3|2113.3|2107.3|2113.3|2107.3|1
1653025260000|2022-05-20 05:41:00|2113.5|2107.5|2113.8|2107.8|2114.3|2108.3|2113.5|2107.5|4
1653025350000|2022-05-20 05:42:30|2114.3|2108.3|2114.3|2108.3|2115.3|2109.3|2114.3|2108.3|5
1653025380000|2022-05-20 05:43:00|2114|2108|2114.3|2108.3|2114.3|2108.3|2114|2108|2
1653025390000|2022-05-20 05:43:10|2114|2108|2114.8|2108.8|2114.8|2108.8|2114|2108|6
1653025410000|2022-05-20 05:43:30|2115|2109|2115.3|2109.3|2115.3|2109.3|2115|2109|2
1653025420000|2022-05-20 05:43:40|2115.5|2109.5|2115.3|2109.3|2115.5|2109.5|2115.3|2109.3|2
1653025430000|2022-05-20 05:43:50|2115.5|2109.5|2115.8|2109.8|2115.8|2109.8|2115.5|2109.5|2
1653025440000|2022-05-20 05:44:00|2116|2110|2115.8|2109.8|2116|2110|2115.8|2109.8|4
1653025460000|2022-05-20 05:44:20|2116|2110|2116|2110|2116|2110|2116|2110|1
1653025480000|2022-05-20 05:44:40|2116.3|2110.3|2118|2112|2118|2112|2116.3|2110.3|4
1653025490000|2022-05-20 05:44:50|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|1
1653025500000|2022-05-20 05:45:00|2118|2112|2118|2112|2118|2112|2117.8|2111.8|3
1653025510000|2022-05-20 05:45:10|2118.8|2112.8|2119|2113|2119|2113|2118.8|2112.8|2
1653025520000|2022-05-20 05:45:20|2119.3|2113.3|2119.5|2113.5|2119.5|2113.5|2119.3|2113.3|2
1653025530000|2022-05-20 05:45:30|2119.3|2113.3|2119.5|2113.5|2119.5|2113.5|2119.3|2113.3|2
1653025540000|2022-05-20 05:45:40|2119.3|2113.3|2117.1|2111.1|2119.5|2113.5|2117.1|2111.1|4
1653025550000|2022-05-20 05:45:50|2117.8|2111.8|2116|2110|2117.8|2111.8|2116|2110|5
1653025560000|2022-05-20 05:46:00|2115.8|2109.8|2116|2110|2116|2110|2115.8|2109.8|2
1653025590000|2022-05-20 05:46:30|2115.8|2109.8|2114.5|2108.5|2115.8|2109.8|2114.5|2108.5|2
1653025630000|2022-05-20 05:47:10|2113.5|2107.5|2111.5|2105.5|2113.5|2107.5|2111.5|2105.5|5
1653025640000|2022-05-20 05:47:20|2110|2104|2109.8|2103.8|2110|2104|2109.8|2103.8|2
1653025650000|2022-05-20 05:47:30|2110|2104|2111.3|2105.3|2111.3|2105.3|2110|2104|3
1653025670000|2022-05-20 05:47:50|2111|2105|2111|2105|2111|2105|2111|2105|1
1653025730000|2022-05-20 05:48:50|2110.8|2104.8|2110.8|2104.8|2110.8|2104.8|2110.8|2104.8|1
1653025750000|2022-05-20 05:49:10|2111.3|2105.3|2111.5|2105.5|2111.5|2105.5|2111.3|2105.3|2
1653025790000|2022-05-20 05:49:50|2111.3|2105.3|2111.3|2105.3|2111.3|2105.3|2111.3|2105.3|1
1653025800000|2022-05-20 05:50:00|2111.5|2105.5|2111.5|2105.5|2111.5|2105.5|2111.5|2105.5|1
1653025820000|2022-05-20 05:50:20|2111.3|2105.3|2111.3|2105.3|2111.3|2105.3|2111.3|2105.3|1
1653025830000|2022-05-20 05:50:30|2110.3|2104.3|2109|2103|2110.3|2104.3|2109|2103|2
1653025850000|2022-05-20 05:50:50|2109.3|2103.3|2109.5|2103.5|2109.5|2103.5|2109.3|2103.3|2
1653025860000|2022-05-20 05:51:00|2109.3|2103.3|2108.8|2102.8|2109.3|2103.3|2108.8|2102.8|2
1653025950000|2022-05-20 05:52:30|2109|2103|2109|2103|2109|2103|2109|2103|1
1653025960000|2022-05-20 05:52:40|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|1
1653026030000|2022-05-20 05:53:50|2109.5|2103.5|2109.5|2103.5|2109.8|2103.8|2109.5|2103.5|3
1653026050000|2022-05-20 05:54:10|2109.8|2103.8|2109.8|2103.8|2110|2104|2109.8|2103.8|3
1653026060000|2022-05-20 05:54:20|2110|2104|2110.5|2104.5|2110.8|2104.8|2110|2104|5
1653026100000|2022-05-20 05:55:00|2110.3|2104.3|2110|2104|2110.3|2104.3|2110|2104|2
1653026110000|2022-05-20 05:55:10|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|1
1653026160000|2022-05-20 05:56:00|2110|2104|2110|2104|2110|2104|2110|2104|1
1653026210000|2022-05-20 05:56:50|2109.8|2103.8|2109.3|2103.3|2109.8|2103.8|2109.3|2103.3|2
1653026270000|2022-05-20 05:57:50|2109|2103|2109|2103|2109|2103|2109|2103|1
1653026320000|2022-05-20 05:58:40|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|1
1653026390000|2022-05-20 05:59:50|2109.5|2103.5|2109.8|2103.8|2110.3|2104.3|2109.5|2103.5|6
1653026400000|2022-05-20 06:00:00|2110|2104|2110|2104|2110|2104|2110|2104|1
1653026410000|2022-05-20 06:00:10|2109.8|2103.8|2109.8|2103.8|2110|2104|2109.5|2103.5|5
1653026420000|2022-05-20 06:00:20|2109.5|2103.5|2109.8|2103.8|2109.8|2103.8|2109.5|2103.5|4
1653026430000|2022-05-20 06:00:30|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|1
1653026460000|2022-05-20 06:01:00|2109.8|2103.8|2110|2104|2110|2104|2109.8|2103.8|2
1653026470000|2022-05-20 06:01:10|2110.3|2104.3|2110.5|2104.5|2110.5|2104.5|2110.3|2104.3|2
1653026500000|2022-05-20 06:01:40|2110.8|2104.8|2110.5|2104.5|2110.8|2104.8|2110.3|2104.3|3
1653026550000|2022-05-20 06:02:30|2110.3|2104.3|2110.3|2104.3|2110.5|2104.5|2110.3|2104.3|3
1653026600000|2022-05-20 06:03:20|2110.5|2104.5|2111|2105|2111|2105|2110.5|2104.5|3
1653026610000|2022-05-20 06:03:30|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|1
1653026620000|2022-05-20 06:03:40|2110.8|2104.8|2111|2105|2111|2105|2110.8|2104.8|2
1653026640000|2022-05-20 06:04:00|2111.3|2105.3|2111|2105|2111.5|2105.5|2111|2105|3
1653026740000|2022-05-20 06:05:40|2111.5|2105.5|2111.3|2105.3|2111.5|2105.5|2111.3|2105.3|2
1653026820000|2022-05-20 06:07:00|2111.5|2105.5|2114|2108|2114|2108|2111.5|2105.5|4
1653026870000|2022-05-20 06:07:50|2113.8|2107.8|2112.8|2106.8|2113.8|2107.8|2112.8|2106.8|2
1653026910000|2022-05-20 06:08:30|2113|2107|2114.5|2108.5|2114.5|2108.5|2113|2107|6
1653027070000|2022-05-20 06:11:10|2115|2109|2116.5|2110.5|2116.5|2110.5|2115|2109|5
1653027100000|2022-05-20 06:11:40|2116.3|2110.3|2116.3|2110.3|2116.3|2110.3|2116.3|2110.3|1
1653027230000|2022-05-20 06:13:50|2115.5|2109.5|2116.3|2110.3|2116.3|2110.3|2115.5|2109.5|3
1653027350000|2022-05-20 06:15:50|2116.5|2110.5|2116.5|2110.5|2116.5|2110.5|2116.5|2110.5|1
1653027620000|2022-05-20 06:20:20|2117.5|2111.5|2116.8|2110.8|2117.5|2111.5|2116.8|2110.8|2
1653027630000|2022-05-20 06:20:30|2117|2111|2117|2111|2117|2111|2117|2111|1
1653027710000|2022-05-20 06:21:50|2116|2110|2116.3|2110.3|2116.3|2110.3|2116|2110|2
1653027740000|2022-05-20 06:22:20|2116.5|2110.5|2116.5|2110.5|2116.5|2110.5|2116.5|2110.5|1
1653027890000|2022-05-20 06:24:50|2116.3|2110.3|2114|2108|2116.3|2110.3|2113.5|2107.5|4
1653027900000|2022-05-20 06:25:00|2113.8|2107.8|2112.3|2106.3|2114|2108|2112.3|2106.3|4
1653027910000|2022-05-20 06:25:10|2112.5|2106.5|2112.8|2106.8|2113|2107|2112.5|2106.5|3
1653027930000|2022-05-20 06:25:30|2112.5|2106.5|2112.5|2106.5|2112.5|2106.5|2112.5|2106.5|1
1653027940000|2022-05-20 06:25:40|2112.8|2106.8|2112.5|2106.5|2112.8|2106.8|2112.5|2106.5|2
1653027950000|2022-05-20 06:25:50|2112.8|2106.8|2112.8|2106.8|2112.8|2106.8|2112.8|2106.8|1
1653027960000|2022-05-20 06:26:00|2112.5|2106.5|2112.8|2106.8|2112.8|2106.8|2112.5|2106.5|2
1653027980000|2022-05-20 06:26:20|2112.5|2106.5|2112.5|2106.5|2112.5|2106.5|2111.8|2105.8|4
1653027990000|2022-05-20 06:26:30|2112.3|2106.3|2112.3|2106.3|2112.5|2106.5|2112.3|2106.3|5
1653028010000|2022-05-20 06:26:50|2112|2106|2112.3|2106.3|2112.3|2106.3|2112|2106|2
1653028040000|2022-05-20 06:27:20|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|1
1653028050000|2022-05-20 06:27:30|2112|2106|2112.5|2106.5|2112.5|2106.5|2112|2106|3
1653028060000|2022-05-20 06:27:40|2112.3|2106.3|2112.5|2106.5|2112.5|2106.5|2112|2106|4
1653028080000|2022-05-20 06:28:00|2112.3|2106.3|2112.5|2106.5|2112.5|2106.5|2112.3|2106.3|2
1653028090000|2022-05-20 06:28:10|2112.3|2106.3|2112.5|2106.5|2112.5|2106.5|2112.3|2106.3|2
1653028110000|2022-05-20 06:28:30|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|1
1653028130000|2022-05-20 06:28:50|2112|2106|2112.3|2106.3|2112.3|2106.3|2112|2106|2
1653028140000|2022-05-20 06:29:00|2111|2105|2110.8|2104.8|2111|2105|2110.8|2104.8|2
1653028150000|2022-05-20 06:29:10|2111|2105|2111|2105|2111|2105|2111|2105|1
1653028160000|2022-05-20 06:29:20|2110.8|2104.8|2110.8|2104.8|2111|2105|2110.8|2104.8|5
1653028180000|2022-05-20 06:29:40|2110.5|2104.5|2109.5|2103.5|2110.5|2104.5|2109.5|2103.5|2
1653028190000|2022-05-20 06:29:50|2109.8|2103.8|2109.5|2103.5|2109.8|2103.8|2109.5|2103.5|2
1653028200000|2022-05-20 06:30:00|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|2109.5|2103.5|5
1653028210000|2022-05-20 06:30:10|2110|2104|2110|2104|2110|2104|2110|2104|1
1653028240000|2022-05-20 06:30:40|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|1
1653028270000|2022-05-20 06:31:10|2110|2104|2110.8|2104.8|2110.8|2104.8|2110|2104|3
1653028370000|2022-05-20 06:32:50|2111|2105|2112.3|2106.3|2112.3|2106.3|2111|2105|6
1653028380000|2022-05-20 06:33:00|2112.5|2106.5|2112.3|2106.3|2112.5|2106.5|2112.3|2106.3|2
1653028490000|2022-05-20 06:34:50|2112.5|2106.5|2112.3|2106.3|2112.5|2106.5|2112.3|2106.3|2
1653028500000|2022-05-20 06:35:00|2112|2106|2112|2106|2112|2106|2112|2106|1
1653028510000|2022-05-20 06:35:10|2112.3|2106.3|2112.5|2106.5|2112.5|2106.5|2112.3|2106.3|2
1653028640000|2022-05-20 06:37:20|2113.5|2107.5|2114.5|2108.5|2114.5|2108.5|2113.5|2107.5|2
1653028670000|2022-05-20 06:37:50|2114.3|2108.3|2116.3|2110.3|2116.3|2110.3|2114.3|2108.3|2
1653028690000|2022-05-20 06:38:10|2116|2110|2116.3|2110.3|2116.3|2110.3|2116|2110|2
1653028720000|2022-05-20 06:38:40|2116|2110|2119.3|2113.3|2119.3|2113.3|2116|2110|8
1653028740000|2022-05-20 06:39:00|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|2119.5|2113.5|1
1653028760000|2022-05-20 06:39:20|2119.8|2113.8|2120|2114|2120|2114|2119.8|2113.8|2
1653028770000|2022-05-20 06:39:30|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|1
1653028780000|2022-05-20 06:39:40|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|2120.3|2114.3|3
1653028790000|2022-05-20 06:39:50|2120.8|2114.8|2122.3|2116.3|2122.3|2116.3|2120.8|2114.8|4
1653028800000|2022-05-20 06:40:00|2121.5|2115.5|2121.8|2115.8|2121.8|2115.8|2120.8|2114.8|13
1653028810000|2022-05-20 06:40:10|2122|2116|2122|2116|2122|2116|2122|2116|1
1653028830000|2022-05-20 06:40:30|2122.3|2116.3|2124|2118|2124.3|2118.3|2122.3|2116.3|5
1653028840000|2022-05-20 06:40:40|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1653028850000|2022-05-20 06:40:50|2124|2118|2124|2118|2124|2118|2124|2118|1
1653028880000|2022-05-20 06:41:20|2124.3|2118.3|2124|2118|2124.3|2118.3|2124|2118|2
1653028900000|2022-05-20 06:41:40|2123.8|2117.8|2124.8|2118.8|2124.8|2118.8|2123.3|2117.3|5
1653028920000|2022-05-20 06:42:00|2125|2119|2125.3|2119.3|2125.3|2119.3|2125|2119|2
1653028970000|2022-05-20 06:42:50|2124.5|2118.5|2125|2119|2125|2119|2124.5|2118.5|2
1653028990000|2022-05-20 06:43:10|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1653029060000|2022-05-20 06:44:20|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1653029070000|2022-05-20 06:44:30|2125.3|2119.3|2124|2118|2125.3|2119.3|2123.8|2117.8|4
1653029080000|2022-05-20 06:44:40|2123.8|2117.8|2123|2117|2123.8|2117.8|2123|2117|2
1653029100000|2022-05-20 06:45:00|2122.3|2116.3|2121.5|2115.5|2122.3|2116.3|2121.5|2115.5|2
1653029110000|2022-05-20 06:45:10|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|1
1653029120000|2022-05-20 06:45:20|2121|2115|2121|2115|2121|2115|2121|2115|1
1653029140000|2022-05-20 06:45:40|2119|2113|2120|2114|2120|2114|2119|2113|2
1653029150000|2022-05-20 06:45:50|2120.3|2114.3|2120.5|2114.5|2120.5|2114.5|2120.3|2114.3|2
1653029170000|2022-05-20 06:46:10|2120.8|2114.8|2121.5|2115.5|2121.5|2115.5|2120.8|2114.8|3
1653029230000|2022-05-20 06:47:10|2121.8|2115.8|2121.5|2115.5|2121.8|2115.8|2121.5|2115.5|2
1653029240000|2022-05-20 06:47:20|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|1
1653029310000|2022-05-20 06:48:30|2121|2115|2121|2115|2121|2115|2121|2115|1
1653029390000|2022-05-20 06:49:50|2120.5|2114.5|2121|2115|2121|2115|2120.5|2114.5|2
1653029500000|2022-05-20 06:51:40|2120|2114|2119.5|2113.5|2120|2114|2119.3|2113.3|4
1653029520000|2022-05-20 06:52:00|2119|2113|2117.5|2111.5|2119|2113|2117.5|2111.5|4
1653029560000|2022-05-20 06:52:40|2117.3|2111.3|2117|2111|2117.3|2111.3|2117|2111|2
1653029570000|2022-05-20 06:52:50|2116.5|2110.5|2116.5|2110.5|2116.5|2110.5|2116.5|2110.5|1
1653029610000|2022-05-20 06:53:30|2116.8|2110.8|2116.8|2110.8|2116.8|2110.8|2116.8|2110.8|1
1653029630000|2022-05-20 06:53:50|2117|2111|2117|2111|2117|2111|2117|2111|1
1653029660000|2022-05-20 06:54:20|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|1
1653029670000|2022-05-20 06:54:30|2117.8|2111.8|2118|2112|2118|2112|2117.8|2111.8|2
1653029710000|2022-05-20 06:55:10|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|1
1653029900000|2022-05-20 06:58:20|2118.6|2112.6|2118.1|2112.1|2118.6|2112.6|2117.9|2111.9|3
1653029910000|2022-05-20 06:58:30|2118.6|2112.6|2119.1|2113.1|2119.1|2113.1|2118.6|2112.6|2
1653029920000|2022-05-20 06:58:40|2119.4|2113.4|2119.1|2113.1|2119.4|2113.4|2119.1|2113.1|2
1653029930000|2022-05-20 06:58:50|2120.1|2114.1|2120.8|2114.8|2120.8|2114.8|2120.1|2114.1|4
1653029940000|2022-05-20 06:59:00|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1653029960000|2022-05-20 06:59:20|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|1
1653029980000|2022-05-20 06:59:40|2121.1|2115.1|2121.6|2115.6|2121.6|2115.6|2121.1|2115.1|2
1653029990000|2022-05-20 06:59:50|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|1
1653030000000|2022-05-20 07:00:00|2121.1|2115.1|2117.9|2111.9|2121.1|2115.1|2117.9|2111.9|7
1653030010000|2022-05-20 07:00:10|2117.6|2111.6|2116.4|2110.4|2117.6|2111.6|2116.4|2110.4|7
1653030020000|2022-05-20 07:00:20|2115.9|2109.9|2114.9|2108.9|2115.9|2109.9|2113.4|2107.4|16
1653030030000|2022-05-20 07:00:30|2114.8|2108.8|2115|2109|2115|2109|2114.6|2108.6|4
1653030040000|2022-05-20 07:00:40|2114.8|2108.8|2114.3|2108.3|2114.8|2108.8|2114.3|2108.3|4
1653030050000|2022-05-20 07:00:50|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1653030060000|2022-05-20 07:01:00|2114.6|2108.6|2115.9|2109.9|2115.9|2109.9|2114.6|2108.6|4
1653030070000|2022-05-20 07:01:10|2118|2112|2118.1|2112.1|2118.1|2112.1|2118|2112|2
1653030080000|2022-05-20 07:01:20|2118.3|2112.3|2120.8|2114.8|2120.8|2114.8|2118.3|2112.3|6
1653030120000|2022-05-20 07:02:00|2120.9|2114.9|2121.1|2115.1|2121.1|2115.1|2120.9|2114.9|4
1653030130000|2022-05-20 07:02:10|2121.4|2115.4|2122.1|2116.1|2122.1|2116.1|2121.4|2115.4|2
1653030140000|2022-05-20 07:02:20|2122.4|2116.4|2124.1|2118.1|2124.4|2118.4|2122.4|2116.4|4
1653030150000|2022-05-20 07:02:30|2123.6|2117.6|2122.9|2116.9|2123.6|2117.6|2122.9|2116.9|2
1653030160000|2022-05-20 07:02:40|2123.1|2117.1|2122.6|2116.6|2123.1|2117.1|2122.5|2116.5|3
1653030210000|2022-05-20 07:03:30|2122.4|2116.4|2120.4|2114.4|2122.4|2116.4|2120.4|2114.4|4
1653030220000|2022-05-20 07:03:40|2120.6|2114.6|2121.1|2115.1|2121.1|2115.1|2120.6|2114.6|2
1653030230000|2022-05-20 07:03:50|2121.4|2115.4|2121.9|2115.9|2121.9|2115.9|2121.4|2115.4|2
1653030240000|2022-05-20 07:04:00|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|1
1653030250000|2022-05-20 07:04:10|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1653030290000|2022-05-20 07:04:50|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1653030330000|2022-05-20 07:05:30|2120.9|2114.9|2119.1|2113.1|2120.9|2114.9|2119.1|2113.1|3
1653030340000|2022-05-20 07:05:40|2118.9|2112.9|2118.6|2112.6|2118.9|2112.9|2118.6|2112.6|2
1653030350000|2022-05-20 07:05:50|2118.1|2112.1|2115.9|2109.9|2118.1|2112.1|2115.4|2109.4|6
1653030360000|2022-05-20 07:06:00|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|1
1653030380000|2022-05-20 07:06:20|2118.1|2112.1|2117|2111|2118.1|2112.1|2116.9|2110.9|4
1653030390000|2022-05-20 07:06:30|2117.4|2111.4|2117.6|2111.6|2117.9|2111.9|2117.4|2111.4|3
1653030410000|2022-05-20 07:06:50|2117.9|2111.9|2118.9|2112.9|2118.9|2112.9|2117.9|2111.9|3
1653030420000|2022-05-20 07:07:00|2119.1|2113.1|2119.6|2113.6|2119.6|2113.6|2119.1|2113.1|3
1653030430000|2022-05-20 07:07:10|2119.9|2113.9|2121.6|2115.6|2121.6|2115.6|2119.9|2113.9|3
1653030440000|2022-05-20 07:07:20|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|1
1653030450000|2022-05-20 07:07:30|2120.9|2114.9|2120.6|2114.6|2120.9|2114.9|2120.6|2114.6|2
1653030470000|2022-05-20 07:07:50|2120.1|2114.1|2117.9|2111.9|2120.1|2114.1|2117.9|2111.9|6
1653030480000|2022-05-20 07:08:00|2117.4|2111.4|2118.1|2112.1|2118.1|2112.1|2117.4|2111.4|2
1653030490000|2022-05-20 07:08:10|2118.4|2112.4|2119.1|2113.1|2119.1|2113.1|2118.4|2112.4|4
1653030500000|2022-05-20 07:08:20|2118.9|2112.9|2118.6|2112.6|2118.9|2112.9|2118.6|2112.6|2
1653030520000|2022-05-20 07:08:40|2118.9|2112.9|2118.6|2112.6|2119.1|2113.1|2118.6|2112.6|3
1653030540000|2022-05-20 07:09:00|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|1
1653030560000|2022-05-20 07:09:20|2118.6|2112.6|2121.9|2115.9|2121.9|2115.9|2118.6|2112.6|5
1653030570000|2022-05-20 07:09:30|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|1
1653030580000|2022-05-20 07:09:40|2122.6|2116.6|2123.4|2117.4|2124.1|2118.1|2122.6|2116.6|6
1653030590000|2022-05-20 07:09:50|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1653030690000|2022-05-20 07:11:30|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1653030710000|2022-05-20 07:11:50|2123.6|2117.6|2123.9|2117.9|2123.9|2117.9|2123.6|2117.6|2
1653030720000|2022-05-20 07:12:00|2124.1|2118.1|2124.4|2118.4|2124.6|2118.6|2124.1|2118.1|4
1653030760000|2022-05-20 07:12:40|2124.6|2118.6|2124.4|2118.4|2124.6|2118.6|2124.4|2118.4|2
1653030830000|2022-05-20 07:13:50|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|1
1653030890000|2022-05-20 07:14:50|2123.4|2117.4|2122.6|2116.6|2123.4|2117.4|2122.6|2116.6|3
1653030970000|2022-05-20 07:16:10|2122.9|2116.9|2121.6|2115.6|2122.9|2116.9|2121.4|2115.4|4
1653030980000|2022-05-20 07:16:20|2121.4|2115.4|2121.6|2115.6|2121.6|2115.6|2121.4|2115.4|2
1653031000000|2022-05-20 07:16:40|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1653031030000|2022-05-20 07:17:10|2122.1|2116.1|2122.9|2116.9|2122.9|2116.9|2122.1|2116.1|2
1653031040000|2022-05-20 07:17:20|2123.1|2117.1|2122.9|2116.9|2123.1|2117.1|2122.9|2116.9|2
1653031060000|2022-05-20 07:17:40|2123.1|2117.1|2122.9|2116.9|2123.1|2117.1|2122.9|2116.9|2
1653031100000|2022-05-20 07:18:20|2123.1|2117.1|2123.9|2117.9|2123.9|2117.9|2123.1|2117.1|2
1653031110000|2022-05-20 07:18:30|2123.1|2117.1|2121.9|2115.9|2123.4|2117.4|2121.9|2115.9|5
1653031120000|2022-05-20 07:18:40|2121.6|2115.6|2120.1|2114.1|2121.6|2115.6|2120.1|2114.1|3
1653031130000|2022-05-20 07:18:50|2120.4|2114.4|2121.1|2115.1|2121.1|2115.1|2120.4|2114.4|3
1653031140000|2022-05-20 07:19:00|2120.9|2114.9|2120.6|2114.6|2120.9|2114.9|2120.6|2114.6|2
1653031160000|2022-05-20 07:19:20|2120.9|2114.9|2120.6|2114.6|2120.9|2114.9|2120.6|2114.6|2
1653031170000|2022-05-20 07:19:30|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|1
1653031180000|2022-05-20 07:19:40|2121.4|2115.4|2122.6|2116.6|2122.6|2116.6|2121.4|2115.4|3
1653031190000|2022-05-20 07:19:50|2122.9|2116.9|2123.1|2117.1|2123.1|2117.1|2122.9|2116.9|2
1653031210000|2022-05-20 07:20:10|2123.4|2117.4|2123.4|2117.4|2123.9|2117.9|2123.4|2117.4|3
1653031220000|2022-05-20 07:20:20|2123.9|2117.9|2123.4|2117.4|2123.9|2117.9|2123.4|2117.4|6
1653031250000|2022-05-20 07:20:50|2123.9|2117.9|2121.6|2115.6|2123.9|2117.9|2121.6|2115.6|5
1653031260000|2022-05-20 07:21:00|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|1
1653031320000|2022-05-20 07:22:00|2122.4|2116.4|2122.9|2116.9|2122.9|2116.9|2122.4|2116.4|2
1653031350000|2022-05-20 07:22:30|2122.1|2116.1|2121.6|2115.6|2122.1|2116.1|2121.6|2115.6|2
1653031380000|2022-05-20 07:23:00|2121.4|2115.4|2120.9|2114.9|2121.4|2115.4|2120.6|2114.6|4
1653031420000|2022-05-20 07:23:40|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|1
1653031440000|2022-05-20 07:24:00|2120.4|2114.4|2120.9|2114.9|2120.9|2114.9|2120.4|2114.4|2
1653031450000|2022-05-20 07:24:10|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|1
1653031460000|2022-05-20 07:24:20|2121.4|2115.4|2121.6|2115.6|2121.6|2115.6|2121.4|2115.4|2
1653031470000|2022-05-20 07:24:30|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.6|2115.6|7
1653031480000|2022-05-20 07:24:40|2121.6|2115.6|2122.1|2116.1|2122.1|2116.1|2121.6|2115.6|3
1653031490000|2022-05-20 07:24:50|2122.4|2116.4|2122.1|2116.1|2122.4|2116.4|2122.1|2116.1|2
1653031500000|2022-05-20 07:25:00|2122.4|2116.4|2122.1|2116.1|2122.4|2116.4|2122.1|2116.1|2
1653031510000|2022-05-20 07:25:10|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1653031520000|2022-05-20 07:25:20|2121.4|2115.4|2121.1|2115.1|2121.4|2115.4|2121.1|2115.1|2
1653031570000|2022-05-20 07:26:10|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|1
1653031580000|2022-05-20 07:26:20|2121.6|2115.6|2121.9|2115.9|2121.9|2115.9|2121.6|2115.6|2
1653031620000|2022-05-20 07:27:00|2122.1|2116.1|2122.4|2116.4|2122.4|2116.4|2122.1|2116.1|2
1653031630000|2022-05-20 07:27:10|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|1
1653031640000|2022-05-20 07:27:20|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1653031670000|2022-05-20 07:27:50|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|1
1653031680000|2022-05-20 07:28:00|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1653031690000|2022-05-20 07:28:10|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|1
1653031740000|2022-05-20 07:29:00|2122.9|2116.9|2122.6|2116.6|2122.9|2116.9|2122.6|2116.6|2
1653031790000|2022-05-20 07:29:50|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1653031800000|2022-05-20 07:30:00|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|1
1653031810000|2022-05-20 07:30:10|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1653031820000|2022-05-20 07:30:20|2122.6|2116.6|2122.6|2116.6|2122.9|2116.9|2122.6|2116.6|3
1653031830000|2022-05-20 07:30:30|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1653031840000|2022-05-20 07:30:40|2122.6|2116.6|2122.9|2116.9|2123.1|2117.1|2122.6|2116.6|6
1653031850000|2022-05-20 07:30:50|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|1
1653031860000|2022-05-20 07:31:00|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.6|2116.6|3
1653031900000|2022-05-20 07:31:40|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|1
1653031910000|2022-05-20 07:31:50|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1653031920000|2022-05-20 07:32:00|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|1
1653032100000|2022-05-20 07:35:00|2122.6|2116.6|2122.9|2116.9|2122.9|2116.9|2122.6|2116.6|4
1653032150000|2022-05-20 07:35:50|2122.6|2116.6|2122.6|2116.6|2122.9|2116.9|2122.6|2116.6|3
1653032170000|2022-05-20 07:36:10|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1653032180000|2022-05-20 07:36:20|2122.6|2116.6|2122.9|2116.9|2122.9|2116.9|2122.6|2116.6|4
1653032190000|2022-05-20 07:36:30|2122.6|2116.6|2122.6|2116.6|2122.9|2116.9|2122.6|2116.6|3
1653032200000|2022-05-20 07:36:40|2122.9|2116.9|2122.6|2116.6|2122.9|2116.9|2122.6|2116.6|2
1653032220000|2022-05-20 07:37:00|2122.4|2116.4|2122.1|2116.1|2122.4|2116.4|2122.1|2116.1|2
1653032360000|2022-05-20 07:39:20|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1653032370000|2022-05-20 07:39:30|2121.9|2115.9|2121.6|2115.6|2121.9|2115.9|2121.6|2115.6|2
1653032380000|2022-05-20 07:39:40|2121.9|2115.9|2121.6|2115.6|2121.9|2115.9|2121.6|2115.6|2
1653032390000|2022-05-20 07:39:50|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1653032400000|2022-05-20 07:40:00|2122.1|2116.1|2122.1|2116.1|2122.4|2116.4|2122.1|2116.1|3
1653032410000|2022-05-20 07:40:10|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1653032440000|2022-05-20 07:40:40|2122.1|2116.1|2121.9|2115.9|2122.1|2116.1|2121.9|2115.9|2
1653032480000|2022-05-20 07:41:20|2122.4|2116.4|2122.6|2116.6|2122.6|2116.6|2122.4|2116.4|2
1653032490000|2022-05-20 07:41:30|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1653032540000|2022-05-20 07:42:20|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|1
1653032570000|2022-05-20 07:42:50|2122.9|2116.9|2123.1|2117.1|2123.1|2117.1|2122.9|2116.9|2
1653032590000|2022-05-20 07:43:10|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1653032600000|2022-05-20 07:43:20|2123.9|2117.9|2123.4|2117.4|2124.4|2118.4|2123.1|2117.1|7
1653032640000|2022-05-20 07:44:00|2123.1|2117.1|2123.1|2117.1|2123.4|2117.4|2123.1|2117.1|3
1653032650000|2022-05-20 07:44:10|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1653032750000|2022-05-20 07:45:50|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1653032760000|2022-05-20 07:46:00|2123.9|2117.9|2124.1|2118.1|2124.1|2118.1|2123.9|2117.9|2
1653032770000|2022-05-20 07:46:10|2124.4|2118.4|2124.1|2118.1|2124.4|2118.4|2124.1|2118.1|2
1653032800000|2022-05-20 07:46:40|2123.4|2117.4|2122.4|2116.4|2123.4|2117.4|2122.4|2116.4|2
1653032840000|2022-05-20 07:47:20|2121.4|2115.4|2120.9|2114.9|2121.4|2115.4|2120.9|2114.9|2
1653032850000|2022-05-20 07:47:30|2120.6|2114.6|2120.9|2114.9|2120.9|2114.9|2120.6|2114.6|2
1653032860000|2022-05-20 07:47:40|2120.6|2114.6|2120.9|2114.9|2120.9|2114.9|2120.6|2114.6|2
1653032880000|2022-05-20 07:48:00|2120.6|2114.6|2119.4|2113.4|2120.6|2114.6|2119.4|2113.4|2
1653032900000|2022-05-20 07:48:20|2119.6|2113.6|2117.9|2111.9|2119.6|2113.6|2117.9|2111.9|3
1653032910000|2022-05-20 07:48:30|2117.6|2111.6|2116.6|2110.6|2117.6|2111.6|2116.6|2110.6|2
1653032920000|2022-05-20 07:48:40|2116.4|2110.4|2116.6|2110.6|2116.6|2110.6|2116.4|2110.4|2
1653032930000|2022-05-20 07:48:50|2117.1|2111.1|2116.9|2110.9|2117.1|2111.1|2116.6|2110.6|3
1653032940000|2022-05-20 07:49:00|2117.9|2111.9|2114.5|2108.5|2117.9|2111.9|2114.5|2108.5|9
1653032960000|2022-05-20 07:49:20|2115.3|2109.3|2112.6|2106.6|2115.3|2109.3|2112.6|2106.6|2
1653032970000|2022-05-20 07:49:30|2113.3|2107.3|2112.6|2106.6|2113.3|2107.3|2112.6|2106.6|3
1653032980000|2022-05-20 07:49:40|2112.5|2106.5|2113.3|2107.3|2113.3|2107.3|2112|2106|7
1653032990000|2022-05-20 07:49:50|2113.1|2107.1|2113|2107|2113.1|2107.1|2112.5|2106.5|4
1653033010000|2022-05-20 07:50:10|2113.3|2107.3|2113.3|2107.3|2113.3|2107.3|2113.3|2107.3|1
1653033030000|2022-05-20 07:50:30|2113.4|2107.4|2113.6|2107.6|2113.6|2107.6|2113.4|2107.4|2
1653033040000|2022-05-20 07:50:40|2113.9|2107.9|2115.6|2109.6|2115.6|2109.6|2113.9|2107.9|5
1653033050000|2022-05-20 07:50:50|2115.9|2109.9|2116.1|2110.1|2116.1|2110.1|2115.9|2109.9|2
1653033060000|2022-05-20 07:51:00|2116.4|2110.4|2116.9|2110.9|2116.9|2110.9|2116.4|2110.4|3
1653033070000|2022-05-20 07:51:10|2117.4|2111.4|2117.6|2111.6|2117.6|2111.6|2117.4|2111.4|2
1653033080000|2022-05-20 07:51:20|2117.9|2111.9|2117.9|2111.9|2118.1|2112.1|2117.9|2111.9|3
1653033100000|2022-05-20 07:51:40|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|1
1653033190000|2022-05-20 07:53:10|2117.4|2111.4|2117.1|2111.1|2117.4|2111.4|2117.1|2111.1|2
1653033300000|2022-05-20 07:55:00|2116.9|2110.9|2115.9|2109.9|2116.9|2110.9|2115.9|2109.9|3
1653033400000|2022-05-20 07:56:40|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1653033410000|2022-05-20 07:56:50|2115.4|2109.4|2113.9|2107.9|2115.4|2109.4|2113.9|2107.9|2
1653033420000|2022-05-20 07:57:00|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1653033460000|2022-05-20 07:57:40|2113.4|2107.4|2113.1|2107.1|2113.4|2107.4|2113.1|2107.1|2
1653033470000|2022-05-20 07:57:50|2112.9|2106.9|2111.6|2105.6|2112.9|2106.9|2111.6|2105.6|2
1653033480000|2022-05-20 07:58:00|2111.4|2105.4|2109.4|2103.4|2111.4|2105.4|2109.4|2103.4|4
1653033490000|2022-05-20 07:58:10|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|1
1653033500000|2022-05-20 07:58:20|2109.9|2103.9|2110.6|2104.6|2110.6|2104.6|2109.9|2103.9|3
1653033510000|2022-05-20 07:58:30|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|1
1653033520000|2022-05-20 07:58:40|2108.9|2102.9|2106.4|2100.4|2108.9|2102.9|2106|2100|5
1653033530000|2022-05-20 07:58:50|2106.5|2100.5|2107.8|2101.8|2107.8|2101.8|2106.5|2100.5|2
1653033540000|2022-05-20 07:59:00|2108|2102|2108.5|2102.5|2108.5|2102.5|2108|2102|2
1653033560000|2022-05-20 07:59:20|2108.9|2102.9|2108.8|2102.8|2108.9|2102.9|2108.8|2102.8|2
1653033580000|2022-05-20 07:59:40|2108.9|2102.9|2109.1|2103.1|2109.1|2103.1|2108.9|2102.9|2
1653033590000|2022-05-20 07:59:50|2108.9|2102.9|2109.4|2103.4|2109.9|2103.9|2108.9|2102.9|5
1653033600000|2022-05-20 08:00:00|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|2109.4|2103.4|3
1653033610000|2022-05-20 08:00:10|2109.4|2103.4|2106.1|2100.1|2109.4|2103.4|2106.1|2100.1|7
1653033620000|2022-05-20 08:00:20|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1653033630000|2022-05-20 08:00:30|2107.1|2101.1|2106|2100|2107.6|2101.6|2105.5|2099.5|8
1653033640000|2022-05-20 08:00:40|2106.1|2100.1|2105.4|2099.4|2106.1|2100.1|2105.4|2099.4|2
1653033660000|2022-05-20 08:01:00|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|1
1653033670000|2022-05-20 08:01:10|2104.9|2098.9|2105.1|2099.1|2105.1|2099.1|2104.9|2098.9|2
1653033710000|2022-05-20 08:01:50|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1653033750000|2022-05-20 08:02:30|2106.8|2100.8|2108.1|2102.1|2108.1|2102.1|2106.8|2100.8|5
1653033760000|2022-05-20 08:02:40|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|1
1653033770000|2022-05-20 08:02:50|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|1
1653033780000|2022-05-20 08:03:00|2108.4|2102.4|2108.9|2102.9|2108.9|2102.9|2108.1|2102.1|4
1653033790000|2022-05-20 08:03:10|2109.1|2103.1|2111.4|2105.4|2111.4|2105.4|2108.9|2102.9|7
1653033800000|2022-05-20 08:03:20|2111.6|2105.6|2112.1|2106.1|2112.1|2106.1|2111.4|2105.4|5
1653033810000|2022-05-20 08:03:30|2112.4|2106.4|2112.9|2106.9|2112.9|2106.9|2112.4|2106.4|4
1653033820000|2022-05-20 08:03:40|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|1
1653033850000|2022-05-20 08:04:10|2113.4|2107.4|2114.4|2108.4|2114.4|2108.4|2113.4|2107.4|3
1653033860000|2022-05-20 08:04:20|2114.6|2108.6|2115.1|2109.1|2115.1|2109.1|2114.6|2108.6|3
1653033880000|2022-05-20 08:04:40|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1653033890000|2022-05-20 08:04:50|2115.6|2109.6|2116.4|2110.4|2116.4|2110.4|2115.6|2109.6|4
1653033900000|2022-05-20 08:05:00|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.6|2110.6|5
1653033930000|2022-05-20 08:05:30|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|1
1653033940000|2022-05-20 08:05:40|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|1
1653033980000|2022-05-20 08:06:20|2116.6|2110.6|2114.9|2108.9|2116.6|2110.6|2114.9|2108.9|5
1653033990000|2022-05-20 08:06:30|2115.1|2109.1|2116.1|2110.1|2116.1|2110.1|2115.1|2109.1|2
1653034000000|2022-05-20 08:06:40|2116.4|2110.4|2116.6|2110.6|2116.6|2110.6|2116.4|2110.4|4
1653034010000|2022-05-20 08:06:50|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1653034020000|2022-05-20 08:07:00|2117.1|2111.1|2118.9|2112.9|2118.9|2112.9|2117.1|2111.1|3
1653034030000|2022-05-20 08:07:10|2119.1|2113.1|2118.4|2112.4|2119.4|2113.4|2118.4|2112.4|5
1653034040000|2022-05-20 08:07:20|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|1
1653034090000|2022-05-20 08:08:10|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1653034100000|2022-05-20 08:08:20|2119.1|2113.1|2120.9|2114.9|2120.9|2114.9|2119.1|2113.1|3
1653034110000|2022-05-20 08:08:30|2121.1|2115.1|2121.6|2115.6|2121.6|2115.6|2121.1|2115.1|3
1653034120000|2022-05-20 08:08:40|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1653034140000|2022-05-20 08:09:00|2122.1|2116.1|2120.6|2114.6|2122.4|2116.4|2118.9|2112.9|5
1653034150000|2022-05-20 08:09:10|2120.8|2114.8|2121.5|2115.5|2121.5|2115.5|2120.8|2114.8|3
1653034170000|2022-05-20 08:09:30|2121.4|2115.4|2121.1|2115.1|2121.4|2115.4|2121.1|2115.1|2
1653034180000|2022-05-20 08:09:40|2121.3|2115.3|2121.4|2115.4|2121.4|2115.4|2121.3|2115.3|2
1653034190000|2022-05-20 08:09:50|2121.6|2115.6|2122.1|2116.1|2122.1|2116.1|2121.6|2115.6|3
1653034200000|2022-05-20 08:10:00|2122.4|2116.4|2123.6|2117.6|2123.6|2117.6|2122.4|2116.4|5
1653034220000|2022-05-20 08:10:20|2123.9|2117.9|2124.1|2118.1|2124.1|2118.1|2123.9|2117.9|2
1653034280000|2022-05-20 08:11:20|2123.9|2117.9|2123.4|2117.4|2123.9|2117.9|2122.6|2116.6|5
1653034290000|2022-05-20 08:11:30|2123.6|2117.6|2123.9|2117.9|2123.9|2117.9|2123.4|2117.4|5
1653034300000|2022-05-20 08:11:40|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1653034350000|2022-05-20 08:12:30|2123.4|2117.4|2122.4|2116.4|2123.4|2117.4|2122.4|2116.4|3
1653034360000|2022-05-20 08:12:40|2122.6|2116.6|2123.4|2117.4|2123.4|2117.4|2122.6|2116.6|4
1653034450000|2022-05-20 08:14:10|2123.6|2117.6|2123.6|2117.6|2123.9|2117.9|2123.6|2117.6|3
1653034480000|2022-05-20 08:14:40|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1653034510000|2022-05-20 08:15:10|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|1
1653034530000|2022-05-20 08:15:30|2123.4|2117.4|2123.9|2117.9|2123.9|2117.9|2123.4|2117.4|3
1653034540000|2022-05-20 08:15:40|2125.1|2119.1|2129.9|2123.9|2129.9|2123.9|2125.1|2119.1|11
1653034550000|2022-05-20 08:15:50|2130.1|2124.1|2129.9|2123.9|2130.1|2124.1|2129.9|2123.9|2
1653034570000|2022-05-20 08:16:10|2130.1|2124.1|2130.6|2124.6|2130.6|2124.6|2130.1|2124.1|2
1653034580000|2022-05-20 08:16:20|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|1
1653034620000|2022-05-20 08:17:00|2131.4|2125.4|2132.6|2126.6|2132.6|2126.6|2131.4|2125.4|3
1653034630000|2022-05-20 08:17:10|2132.9|2126.9|2133.6|2127.6|2133.6|2127.6|2132.9|2126.9|6
1653034640000|2022-05-20 08:17:20|2133.4|2127.4|2133.9|2127.9|2133.9|2127.9|2133.1|2127.1|3
1653034650000|2022-05-20 08:17:30|2134.1|2128.1|2135.4|2129.4|2135.4|2129.4|2134.1|2128.1|3
1653034750000|2022-05-20 08:19:10|2135.1|2129.1|2133.1|2127.1|2135.1|2129.1|2133.1|2127.1|3
1653034760000|2022-05-20 08:19:20|2131.9|2125.9|2131.9|2125.9|2132.1|2126.1|2131.9|2125.9|3
1653034770000|2022-05-20 08:19:30|2132.1|2126.1|2133.1|2127.1|2133.1|2127.1|2132.1|2126.1|4
1653034790000|2022-05-20 08:19:50|2133.4|2127.4|2132.6|2126.6|2133.9|2127.9|2132.6|2126.6|7
1653034800000|2022-05-20 08:20:00|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|1
1653034820000|2022-05-20 08:20:20|2132.6|2126.6|2132.4|2126.4|2132.6|2126.6|2132.4|2126.4|2
1653034850000|2022-05-20 08:20:50|2132.6|2126.6|2133.4|2127.4|2133.4|2127.4|2132.6|2126.6|4
1653034860000|2022-05-20 08:21:00|2133.6|2127.6|2133.4|2127.4|2133.6|2127.6|2133.4|2127.4|2
1653034900000|2022-05-20 08:21:40|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1653034960000|2022-05-20 08:22:40|2133.4|2127.4|2133.6|2127.6|2133.6|2127.6|2133.4|2127.4|2
1653034970000|2022-05-20 08:22:50|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|2133.6|2127.6|3
1653035010000|2022-05-20 08:23:30|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1653035040000|2022-05-20 08:24:00|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|1
1653035050000|2022-05-20 08:24:10|2134.1|2128.1|2131.9|2125.9|2134.1|2128.1|2131.9|2125.9|3
1653035060000|2022-05-20 08:24:20|2132.1|2126.1|2132.1|2126.1|2132.9|2126.9|2132.1|2126.1|4
1653035070000|2022-05-20 08:24:30|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|1
1653035080000|2022-05-20 08:24:40|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|1
1653035090000|2022-05-20 08:24:50|2132.4|2126.4|2132.6|2126.6|2132.6|2126.6|2132.4|2126.4|2
1653035100000|2022-05-20 08:25:00|2132.4|2126.4|2129.4|2123.4|2132.6|2126.6|2129.4|2123.4|6
1653035110000|2022-05-20 08:25:10|2129.6|2123.6|2129.9|2123.9|2129.9|2123.9|2129.6|2123.6|2
1653035140000|2022-05-20 08:25:40|2130.1|2124.1|2130.4|2124.4|2130.4|2124.4|2130.1|2124.1|2
1653035150000|2022-05-20 08:25:50|2130.1|2124.1|2131.1|2125.1|2131.1|2125.1|2130.1|2124.1|3
1653035190000|2022-05-20 08:26:30|2132.4|2126.4|2131.9|2125.9|2132.4|2126.4|2131.6|2125.6|3
1653035260000|2022-05-20 08:27:40|2131.6|2125.6|2131.9|2125.9|2131.9|2125.9|2131.6|2125.6|2
1653035280000|2022-05-20 08:28:00|2131.6|2125.6|2129.1|2123.1|2131.6|2125.6|2129.1|2123.1|4
1653035290000|2022-05-20 08:28:10|2129.4|2123.4|2126.9|2120.9|2129.4|2123.4|2126.9|2120.9|4
1653035300000|2022-05-20 08:28:20|2127.4|2121.4|2127.9|2121.9|2127.9|2121.9|2127.4|2121.4|3
1653035310000|2022-05-20 08:28:30|2128.6|2122.6|2128.4|2122.4|2128.6|2122.6|2127.6|2121.6|6
1653035320000|2022-05-20 08:28:40|2128.6|2122.6|2129.4|2123.4|2129.4|2123.4|2128.6|2122.6|2
1653035330000|2022-05-20 08:28:50|2129.6|2123.6|2129.4|2123.4|2129.6|2123.6|2128.9|2122.9|4
1653035390000|2022-05-20 08:29:50|2129.6|2123.6|2129.9|2123.9|2129.9|2123.9|2129.6|2123.6|2
1653035400000|2022-05-20 08:30:00|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|1
1653035410000|2022-05-20 08:30:10|2130.6|2124.6|2130.9|2124.9|2130.9|2124.9|2130.6|2124.6|2
1653035420000|2022-05-20 08:30:20|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|1
1653035430000|2022-05-20 08:30:30|2130.9|2124.9|2131.9|2125.9|2131.9|2125.9|2130.9|2124.9|4
1653035440000|2022-05-20 08:30:40|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|1
1653035460000|2022-05-20 08:31:00|2132.4|2126.4|2132.1|2126.1|2132.4|2126.4|2132.1|2126.1|2
1653035480000|2022-05-20 08:31:20|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|1
1653035570000|2022-05-20 08:32:50|2131.6|2125.6|2130.9|2124.9|2131.6|2125.6|2130.1|2124.1|4
1653035580000|2022-05-20 08:33:00|2131.1|2125.1|2130.9|2124.9|2131.4|2125.4|2130.9|2124.9|3
1653035590000|2022-05-20 08:33:10|2131.1|2125.1|2131.4|2125.4|2131.4|2125.4|2131.1|2125.1|2
1653035610000|2022-05-20 08:33:30|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|1
1653035670000|2022-05-20 08:34:30|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|1
1653035710000|2022-05-20 08:35:10|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|1
1653035750000|2022-05-20 08:35:50|2131.4|2125.4|2131.6|2125.6|2131.6|2125.6|2131.4|2125.4|2
1653035760000|2022-05-20 08:36:00|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|1
1653035790000|2022-05-20 08:36:30|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|1
1653035830000|2022-05-20 08:37:10|2132.4|2126.4|2132.1|2126.1|2132.4|2126.4|2132.1|2126.1|2
1653035870000|2022-05-20 08:37:50|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|1
1653035880000|2022-05-20 08:38:00|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|1
1653035930000|2022-05-20 08:38:50|2132.9|2126.9|2132.6|2126.6|2132.9|2126.9|2132.6|2126.6|2
1653035980000|2022-05-20 08:39:40|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|1
1653036000000|2022-05-20 08:40:00|2133.1|2127.1|2132.9|2126.9|2133.1|2127.1|2132.9|2126.9|2
1653036090000|2022-05-20 08:41:30|2133.1|2127.1|2133.4|2127.4|2133.4|2127.4|2133.1|2127.1|2
1653036100000|2022-05-20 08:41:40|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1653036110000|2022-05-20 08:41:50|2133.9|2127.9|2133.4|2127.4|2133.9|2127.9|2133.4|2127.4|2
1653036140000|2022-05-20 08:42:20|2134.1|2128.1|2133.9|2127.9|2134.1|2128.1|2133.9|2127.9|4
1653036150000|2022-05-20 08:42:30|2134.1|2128.1|2134.4|2128.4|2134.4|2128.4|2134.1|2128.1|2
1653036180000|2022-05-20 08:43:00|2134.6|2128.6|2135.9|2129.9|2136.1|2130.1|2134.6|2128.6|4
1653036190000|2022-05-20 08:43:10|2136.1|2130.1|2136.6|2130.6|2136.6|2130.6|2136.1|2130.1|2
1653036220000|2022-05-20 08:43:40|2137.1|2131.1|2138.1|2132.1|2138.1|2132.1|2137.1|2131.1|5
1653036230000|2022-05-20 08:43:50|2138.6|2132.6|2138.1|2132.1|2138.6|2132.6|2138.1|2132.1|2
1653036260000|2022-05-20 08:44:20|2137.9|2131.9|2137.6|2131.6|2137.9|2131.9|2136.6|2130.6|6
1653036270000|2022-05-20 08:44:30|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|1
1653036280000|2022-05-20 08:44:40|2137.6|2131.6|2138.1|2132.1|2138.1|2132.1|2137.6|2131.6|2
1653036320000|2022-05-20 08:45:20|2138.4|2132.4|2141.4|2135.4|2141.4|2135.4|2138.4|2132.4|3
1653036330000|2022-05-20 08:45:30|2141.9|2135.9|2142.4|2136.4|2142.4|2136.4|2141.9|2135.9|3
1653036340000|2022-05-20 08:45:40|2143.1|2137.1|2143.9|2137.9|2144.6|2138.6|2142.9|2136.9|8
1653036350000|2022-05-20 08:45:50|2143.6|2137.6|2145.1|2139.1|2145.1|2139.1|2143.6|2137.6|5
1653036360000|2022-05-20 08:46:00|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1653036450000|2022-05-20 08:47:30|2144.9|2138.9|2143.6|2137.6|2144.9|2138.9|2143.6|2137.6|2
1653036460000|2022-05-20 08:47:40|2143.9|2137.9|2144.1|2138.1|2144.9|2138.9|2143.9|2137.9|5
1653036470000|2022-05-20 08:47:50|2144.4|2138.4|2144.6|2138.6|2144.6|2138.6|2144.4|2138.4|2
1653036530000|2022-05-20 08:48:50|2144.4|2138.4|2143.6|2137.6|2144.4|2138.4|2143.6|2137.6|2
1653036540000|2022-05-20 08:49:00|2143.9|2137.9|2144.6|2138.6|2144.6|2138.6|2143.9|2137.9|4
1653036550000|2022-05-20 08:49:10|2144.1|2138.1|2144.9|2138.9|2144.9|2138.9|2144.1|2138.1|2
1653036560000|2022-05-20 08:49:20|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1653036570000|2022-05-20 08:49:30|2144.6|2138.6|2141.3|2135.3|2144.6|2138.6|2141.3|2135.3|2
1653036580000|2022-05-20 08:49:40|2141.8|2135.8|2141.3|2135.3|2141.8|2135.8|2141.3|2135.3|3
1653036630000|2022-05-20 08:50:30|2141.6|2135.6|2141.9|2135.9|2141.9|2135.9|2141.6|2135.6|2
1653036650000|2022-05-20 08:50:50|2142.1|2136.1|2142.4|2136.4|2142.4|2136.4|2142.1|2136.1|2
1653036670000|2022-05-20 08:51:10|2142.6|2136.6|2142.6|2136.6|2142.9|2136.9|2142.6|2136.6|3
1653036680000|2022-05-20 08:51:20|2142.4|2136.4|2140.4|2134.4|2142.4|2136.4|2140.4|2134.4|2
1653036690000|2022-05-20 08:51:30|2140.1|2134.1|2139.9|2133.9|2140.1|2134.1|2139.9|2133.9|2
1653036700000|2022-05-20 08:51:40|2139.6|2133.6|2139.4|2133.4|2139.6|2133.6|2139.4|2133.4|2
1653036720000|2022-05-20 08:52:00|2138.6|2132.6|2139.4|2133.4|2139.4|2133.4|2138.6|2132.6|2
1653036750000|2022-05-20 08:52:30|2139.6|2133.6|2139.9|2133.9|2140.1|2134.1|2139.6|2133.6|3
1653036780000|2022-05-20 08:53:00|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1653036850000|2022-05-20 08:54:10|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1653036890000|2022-05-20 08:54:50|2140.1|2134.1|2140.6|2134.6|2140.6|2134.6|2140.1|2134.1|5
1653036900000|2022-05-20 08:55:00|2140.9|2134.9|2141.1|2135.1|2141.1|2135.1|2140.9|2134.9|2
1653036910000|2022-05-20 08:55:10|2140.9|2134.9|2139.6|2133.6|2141.1|2135.1|2139.6|2133.6|5
1653036920000|2022-05-20 08:55:20|2139.9|2133.9|2140.1|2134.1|2140.1|2134.1|2139.9|2133.9|2
1653036960000|2022-05-20 08:56:00|2140.6|2134.6|2140.4|2134.4|2140.6|2134.6|2140.4|2134.4|2
1653037050000|2022-05-20 08:57:30|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.4|2134.4|3
1653037060000|2022-05-20 08:57:40|2140.9|2134.9|2141.1|2135.1|2141.1|2135.1|2140.9|2134.9|4
1653037070000|2022-05-20 08:57:50|2141.4|2135.4|2141.1|2135.1|2141.4|2135.4|2141.1|2135.1|4
1653037110000|2022-05-20 08:58:30|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1653037140000|2022-05-20 08:59:00|2141.6|2135.6|2142.4|2136.4|2142.4|2136.4|2141.6|2135.6|2
1653037230000|2022-05-20 09:00:30|2142.1|2136.1|2141.1|2135.1|2142.1|2136.1|2140.9|2134.9|3
1653037270000|2022-05-20 09:01:10|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1653037280000|2022-05-20 09:01:20|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1653037330000|2022-05-20 09:02:10|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1653037340000|2022-05-20 09:02:20|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1653037360000|2022-05-20 09:02:40|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1653037390000|2022-05-20 09:03:10|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1653037400000|2022-05-20 09:03:20|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1653037410000|2022-05-20 09:03:30|2141.6|2135.6|2142.4|2136.4|2142.4|2136.4|2141.4|2135.4|4
1653037450000|2022-05-20 09:04:10|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1653037470000|2022-05-20 09:04:30|2142.9|2136.9|2144.4|2138.4|2144.4|2138.4|2142.9|2136.9|5
1653037500000|2022-05-20 09:05:00|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1653037520000|2022-05-20 09:05:20|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1653037640000|2022-05-20 09:07:20|2144.1|2138.1|2142.4|2136.4|2144.1|2138.1|2142.4|2136.4|2
1653037650000|2022-05-20 09:07:30|2142.1|2136.1|2142.4|2136.4|2142.4|2136.4|2142.1|2136.1|2
1653037660000|2022-05-20 09:07:40|2143.1|2137.1|2143.9|2137.9|2143.9|2137.9|2143.1|2137.1|6
1653037680000|2022-05-20 09:08:00|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1653037760000|2022-05-20 09:09:20|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1653037900000|2022-05-20 09:11:40|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1653037940000|2022-05-20 09:12:20|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1653037970000|2022-05-20 09:12:50|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1653038010000|2022-05-20 09:13:30|2143.9|2137.9|2143.6|2137.6|2143.9|2137.9|2143.6|2137.6|2
1653038100000|2022-05-20 09:15:00|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1653038110000|2022-05-20 09:15:10|2144.1|2138.1|2143.9|2137.9|2144.1|2138.1|2143.9|2137.9|2
1653038120000|2022-05-20 09:15:20|2144.1|2138.1|2143.9|2137.9|2144.1|2138.1|2143.9|2137.9|2
1653038140000|2022-05-20 09:15:40|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1653038150000|2022-05-20 09:15:50|2144.9|2138.9|2144.6|2138.6|2144.9|2138.9|2144.4|2138.4|4
1653038160000|2022-05-20 09:16:00|2144.9|2138.9|2145.1|2139.1|2145.1|2139.1|2144.9|2138.9|2
1653038200000|2022-05-20 09:16:40|2145.4|2139.4|2144.6|2138.6|2145.4|2139.4|2144.6|2138.6|3
1653038210000|2022-05-20 09:16:50|2144.1|2138.1|2143.6|2137.6|2144.1|2138.1|2143.6|2137.6|4
1653038230000|2022-05-20 09:17:10|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1653038390000|2022-05-20 09:19:50|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1653038430000|2022-05-20 09:20:30|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1653038480000|2022-05-20 09:21:20|2143.6|2137.6|2143.4|2137.4|2143.6|2137.6|2143.4|2137.4|2
1653038490000|2022-05-20 09:21:30|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1653038510000|2022-05-20 09:21:50|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1653038550000|2022-05-20 09:22:30|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1653038560000|2022-05-20 09:22:40|2144.6|2138.6|2144.4|2138.4|2144.6|2138.6|2144.4|2138.4|2
1653038620000|2022-05-20 09:23:40|2144.1|2138.1|2144.4|2138.4|2144.4|2138.4|2144.1|2138.1|2
1653038650000|2022-05-20 09:24:10|2144.6|2138.6|2144.4|2138.4|2144.6|2138.6|2144.4|2138.4|2
1653038740000|2022-05-20 09:25:40|2144.6|2138.6|2144.4|2138.4|2144.6|2138.6|2144.4|2138.4|2
1653038750000|2022-05-20 09:25:50|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1653038760000|2022-05-20 09:26:00|2143.9|2137.9|2144.4|2138.4|2144.4|2138.4|2143.9|2137.9|2
1653038770000|2022-05-20 09:26:10|2144.1|2138.1|2143.9|2137.9|2144.1|2138.1|2143.4|2137.4|3
1653038790000|2022-05-20 09:26:30|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1653038800000|2022-05-20 09:26:40|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1653038870000|2022-05-20 09:27:50|2144.6|2138.6|2144.4|2138.4|2144.6|2138.6|2144.4|2138.4|2
1653038880000|2022-05-20 09:28:00|2144.6|2138.6|2144.4|2138.4|2144.6|2138.6|2144.4|2138.4|2
1653038960000|2022-05-20 09:29:20|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1653039030000|2022-05-20 09:30:30|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1653039040000|2022-05-20 09:30:40|2144.1|2138.1|2143.6|2137.6|2144.1|2138.1|2143.6|2137.6|2
1653039060000|2022-05-20 09:31:00|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1653039070000|2022-05-20 09:31:10|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1653039090000|2022-05-20 09:31:30|2144.4|2138.4|2144.1|2138.1|2144.4|2138.4|2144.1|2138.1|2
1653039100000|2022-05-20 09:31:40|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1653039110000|2022-05-20 09:31:50|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1653039160000|2022-05-20 09:32:40|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|1
1653039180000|2022-05-20 09:33:00|2144.1|2138.1|2144.4|2138.4|2144.6|2138.6|2144.1|2138.1|4
1653039190000|2022-05-20 09:33:10|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1653039200000|2022-05-20 09:33:20|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1653039210000|2022-05-20 09:33:30|2145.6|2139.6|2146.6|2140.6|2146.6|2140.6|2145.6|2139.6|2
1653039220000|2022-05-20 09:33:40|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1653039240000|2022-05-20 09:34:00|2147.1|2141.1|2147.1|2141.1|2147.4|2141.4|2147.1|2141.1|3
1653039260000|2022-05-20 09:34:20|2147.4|2141.4|2147.1|2141.1|2147.4|2141.4|2147.1|2141.1|4
1653039280000|2022-05-20 09:34:40|2147.4|2141.4|2147.6|2141.6|2148.1|2142.1|2147.4|2141.4|5
1653039290000|2022-05-20 09:34:50|2147.9|2141.9|2147.9|2141.9|2148.1|2142.1|2147.9|2141.9|3
1653039300000|2022-05-20 09:35:00|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1653039460000|2022-05-20 09:37:40|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1653039540000|2022-05-20 09:39:00|2147.1|2141.1|2146.1|2140.1|2147.1|2141.1|2145.6|2139.6|6
1653039560000|2022-05-20 09:39:20|2146.4|2140.4|2146.6|2140.6|2146.6|2140.6|2146.4|2140.4|2
1653039580000|2022-05-20 09:39:40|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1653039590000|2022-05-20 09:39:50|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1653039600000|2022-05-20 09:40:00|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1653039700000|2022-05-20 09:41:40|2146.6|2140.6|2146.4|2140.4|2146.6|2140.6|2146.4|2140.4|2
1653039710000|2022-05-20 09:41:50|2146.1|2140.1|2146.6|2140.6|2146.9|2140.9|2146.1|2140.1|5
1653039730000|2022-05-20 09:42:10|2146.4|2140.4|2146.1|2140.1|2146.4|2140.4|2146.1|2140.1|2
1653039770000|2022-05-20 09:42:50|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1653039820000|2022-05-20 09:43:40|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1653039870000|2022-05-20 09:44:30|2146.4|2140.4|2146.1|2140.1|2146.4|2140.4|2145.9|2139.9|4
1653039900000|2022-05-20 09:45:00|2145.9|2139.9|2145.6|2139.6|2145.9|2139.9|2145.6|2139.6|2
1653039910000|2022-05-20 09:45:10|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1653039930000|2022-05-20 09:45:30|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1653039940000|2022-05-20 09:45:40|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1653040000000|2022-05-20 09:46:40|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1653040050000|2022-05-20 09:47:30|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1653040070000|2022-05-20 09:47:50|2145.4|2139.4|2145.6|2139.6|2145.6|2139.6|2145.4|2139.4|2
1653040080000|2022-05-20 09:48:00|2145.4|2139.4|2145.6|2139.6|2145.6|2139.6|2145.4|2139.4|2
1653040110000|2022-05-20 09:48:30|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1653040150000|2022-05-20 09:49:10|2146.1|2140.1|2145.6|2139.6|2146.1|2140.1|2145.6|2139.6|4
1653040170000|2022-05-20 09:49:30|2145.9|2139.9|2146.1|2140.1|2146.1|2140.1|2145.9|2139.9|2
1653040180000|2022-05-20 09:49:40|2145.9|2139.9|2146.1|2140.1|2146.1|2140.1|2145.9|2139.9|2
1653040200000|2022-05-20 09:50:00|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.1|2140.1|3
1653040270000|2022-05-20 09:51:10|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1653040280000|2022-05-20 09:51:20|2145.6|2139.6|2145.1|2139.1|2145.6|2139.6|2145.1|2139.1|4
1653040310000|2022-05-20 09:51:50|2145.4|2139.4|2145.6|2139.6|2145.9|2139.9|2145.4|2139.4|3
1653040360000|2022-05-20 09:52:40|2145.9|2139.9|2145.6|2139.6|2145.9|2139.9|2145.6|2139.6|2
1653040370000|2022-05-20 09:52:50|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1653040390000|2022-05-20 09:53:10|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1653040460000|2022-05-20 09:54:20|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1653040530000|2022-05-20 09:55:30|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1653040560000|2022-05-20 09:56:00|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1653040570000|2022-05-20 09:56:10|2146.1|2140.1|2147.1|2141.1|2148.4|2142.4|2146.1|2140.1|7
1653040600000|2022-05-20 09:56:40|2147.4|2141.4|2147.4|2141.4|2147.9|2141.9|2147.4|2141.4|5
1653040610000|2022-05-20 09:56:50|2147.9|2141.9|2147.4|2141.4|2147.9|2141.9|2147.4|2141.4|6
1653040620000|2022-05-20 09:57:00|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|2147.4|2141.4|5
1653040650000|2022-05-20 09:57:30|2147.6|2141.6|2146.6|2140.6|2147.6|2141.6|2146.4|2140.4|4
1653040660000|2022-05-20 09:57:40|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1653041050000|2022-05-20 10:04:10|2146.6|2140.6|2146.4|2140.4|2146.6|2140.6|2146.4|2140.4|2
1653041060000|2022-05-20 10:04:20|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1653041070000|2022-05-20 10:04:30|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1653041080000|2022-05-20 10:04:40|2147.1|2141.1|2146.9|2140.9|2147.1|2141.1|2146.9|2140.9|2
1653041090000|2022-05-20 10:04:50|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1653041100000|2022-05-20 10:05:00|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1653041180000|2022-05-20 10:06:20|2146.1|2140.1|2144.6|2138.6|2146.1|2140.1|2144.6|2138.6|3
1653041190000|2022-05-20 10:06:30|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1653041200000|2022-05-20 10:06:40|2145.1|2139.1|2145.4|2139.4|2145.6|2139.6|2145.1|2139.1|4
1653041220000|2022-05-20 10:07:00|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1653041230000|2022-05-20 10:07:10|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1653041260000|2022-05-20 10:07:40|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1653041300000|2022-05-20 10:08:20|2145.6|2139.6|2144.4|2138.4|2145.6|2139.6|2144.4|2138.4|2
1653041310000|2022-05-20 10:08:30|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1653041320000|2022-05-20 10:08:40|2144.9|2138.9|2144.9|2138.9|2145.4|2139.4|2144.9|2138.9|5
1653041340000|2022-05-20 10:09:00|2145.4|2139.4|2144.9|2138.9|2145.4|2139.4|2144.9|2138.9|2
1653041360000|2022-05-20 10:09:20|2145.4|2139.4|2144.9|2138.9|2145.4|2139.4|2144.9|2138.9|2
1653041370000|2022-05-20 10:09:30|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1653041380000|2022-05-20 10:09:40|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1653041390000|2022-05-20 10:09:50|2145.4|2139.4|2144.9|2138.9|2145.4|2139.4|2144.9|2138.9|4
1653041450000|2022-05-20 10:10:50|2144.6|2138.6|2142.4|2136.4|2144.6|2138.6|2142.4|2136.4|5
1653041460000|2022-05-20 10:11:00|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.4|2136.4|3
1653041480000|2022-05-20 10:11:20|2141.9|2135.9|2141.6|2135.6|2141.9|2135.9|2141.6|2135.6|2
1653041490000|2022-05-20 10:11:30|2141.4|2135.4|2140.6|2134.6|2141.4|2135.4|2140.6|2134.6|2
1653041510000|2022-05-20 10:11:50|2141.9|2135.9|2140.6|2134.6|2141.9|2135.9|2140.6|2134.6|2
1653041520000|2022-05-20 10:12:00|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1653041530000|2022-05-20 10:12:10|2142.1|2136.1|2143.4|2137.4|2143.4|2137.4|2142.1|2136.1|3
1653041540000|2022-05-20 10:12:20|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1653041550000|2022-05-20 10:12:30|2143.9|2137.9|2143.6|2137.6|2143.9|2137.9|2143.6|2137.6|2
1653041560000|2022-05-20 10:12:40|2144.1|2138.1|2144.4|2138.4|2144.4|2138.4|2144.1|2138.1|2
1653041580000|2022-05-20 10:13:00|2144.9|2138.9|2145.4|2139.4|2145.4|2139.4|2144.9|2138.9|3
1653041600000|2022-05-20 10:13:20|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1653041630000|2022-05-20 10:13:50|2145.9|2139.9|2146.4|2140.4|2146.4|2140.4|2145.9|2139.9|2
1653041650000|2022-05-20 10:14:10|2145.9|2139.9|2146.1|2140.1|2146.1|2140.1|2145.9|2139.9|2
1653041660000|2022-05-20 10:14:20|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1653041730000|2022-05-20 10:15:30|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1653041770000|2022-05-20 10:16:10|2144.6|2138.6|2142.1|2136.1|2144.6|2138.6|2142.1|2136.1|4
1653041780000|2022-05-20 10:16:20|2141.9|2135.9|2140.4|2134.4|2141.9|2135.9|2140.4|2134.4|2
1653041790000|2022-05-20 10:16:30|2139.8|2133.8|2140|2134|2140.5|2134.5|2139.4|2133.4|5
1653041800000|2022-05-20 10:16:40|2140.3|2134.3|2141|2135|2141|2135|2140.3|2134.3|4
1653041850000|2022-05-20 10:17:30|2141.1|2135.1|2141.4|2135.4|2141.4|2135.4|2141.1|2135.1|2
1653041860000|2022-05-20 10:17:40|2141.1|2135.1|2141.4|2135.4|2141.4|2135.4|2141.1|2135.1|2
1653041870000|2022-05-20 10:17:50|2141.6|2135.6|2141.4|2135.4|2141.6|2135.6|2141.4|2135.4|2
1653041940000|2022-05-20 10:19:00|2141.1|2135.1|2140.9|2134.9|2141.1|2135.1|2140.6|2134.6|4
1653041950000|2022-05-20 10:19:10|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1653041990000|2022-05-20 10:19:50|2140.9|2134.9|2141.1|2135.1|2141.1|2135.1|2140.9|2134.9|2
1653042000000|2022-05-20 10:20:00|2140.9|2134.9|2141.1|2135.1|2141.1|2135.1|2140.9|2134.9|4
1653042050000|2022-05-20 10:20:50|2141.4|2135.4|2141.6|2135.6|2141.9|2135.9|2141.4|2135.4|3
1653042070000|2022-05-20 10:21:10|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1653042080000|2022-05-20 10:21:20|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1653042090000|2022-05-20 10:21:30|2141.9|2135.9|2142.4|2136.4|2142.4|2136.4|2141.9|2135.9|3
1653042140000|2022-05-20 10:22:20|2142.1|2136.1|2141.9|2135.9|2142.1|2136.1|2141.9|2135.9|2
1653042170000|2022-05-20 10:22:50|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1653042180000|2022-05-20 10:23:00|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|1
1653042200000|2022-05-20 10:23:20|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1653042210000|2022-05-20 10:23:30|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1653042300000|2022-05-20 10:25:00|2141.6|2135.6|2141.6|2135.6|2141.9|2135.9|2141.6|2135.6|3
1653042340000|2022-05-20 10:25:40|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1653042360000|2022-05-20 10:26:00|2140.6|2134.6|2141.1|2135.1|2141.1|2135.1|2140.6|2134.6|2
1653042370000|2022-05-20 10:26:10|2140.9|2134.9|2140.6|2134.6|2140.9|2134.9|2140.6|2134.6|2
1653042380000|2022-05-20 10:26:20|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1653042400000|2022-05-20 10:26:40|2140.6|2134.6|2138.9|2132.9|2140.6|2134.6|2138.9|2132.9|2
1653042430000|2022-05-20 10:27:10|2139.1|2133.1|2139.9|2133.9|2140.4|2134.4|2139.1|2133.1|3
1653042440000|2022-05-20 10:27:20|2140.1|2134.1|2140.4|2134.4|2140.4|2134.4|2140.1|2134.1|2
1653042450000|2022-05-20 10:27:30|2140.6|2134.6|2140.4|2134.4|2140.9|2134.9|2140.4|2134.4|4
1653042560000|2022-05-20 10:29:20|2140.1|2134.1|2140.1|2134.1|2140.4|2134.4|2140.1|2134.1|3
1653042570000|2022-05-20 10:29:30|2139.6|2133.6|2139.4|2133.4|2139.6|2133.6|2139.4|2133.4|2
1653042600000|2022-05-20 10:30:00|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1653042610000|2022-05-20 10:30:10|2139.4|2133.4|2140.6|2134.6|2140.6|2134.6|2139.4|2133.4|3
1653042630000|2022-05-20 10:30:30|2141.1|2135.1|2141.1|2135.1|2141.4|2135.4|2141.1|2135.1|3
1653042740000|2022-05-20 10:32:20|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1653042760000|2022-05-20 10:32:40|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1653042770000|2022-05-20 10:32:50|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1653042780000|2022-05-20 10:33:00|2141.6|2135.6|2141.9|2135.9|2141.9|2135.9|2141.4|2135.4|4
1653042820000|2022-05-20 10:33:40|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1653042830000|2022-05-20 10:33:50|2142.4|2136.4|2142.1|2136.1|2142.4|2136.4|2141.9|2135.9|4
1653042840000|2022-05-20 10:34:00|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|1
1653042930000|2022-05-20 10:35:30|2142.1|2136.1|2141.9|2135.9|2142.1|2136.1|2141.9|2135.9|2
1653042950000|2022-05-20 10:35:50|2141.6|2135.6|2141.4|2135.4|2141.6|2135.6|2140.6|2134.6|5
1653042970000|2022-05-20 10:36:10|2141.1|2135.1|2140.9|2134.9|2141.1|2135.1|2140.9|2134.9|2
1653042990000|2022-05-20 10:36:30|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1653043070000|2022-05-20 10:37:50|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1653043080000|2022-05-20 10:38:00|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1653043170000|2022-05-20 10:39:30|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1653043200000|2022-05-20 10:40:00|2140.1|2134.1|2140.4|2134.4|2140.4|2134.4|2140.1|2134.1|2
1653043280000|2022-05-20 10:41:20|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1653043290000|2022-05-20 10:41:30|2141.1|2135.1|2141.4|2135.4|2141.4|2135.4|2141.1|2135.1|2
1653043390000|2022-05-20 10:43:10|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1653043400000|2022-05-20 10:43:20|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1653043410000|2022-05-20 10:43:30|2140.4|2134.4|2140.6|2134.6|2140.6|2134.6|2140.4|2134.4|4
1653043450000|2022-05-20 10:44:10|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1653043470000|2022-05-20 10:44:30|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1653043480000|2022-05-20 10:44:40|2140.9|2134.9|2140.4|2134.4|2140.9|2134.9|2140.4|2134.4|5
1653043490000|2022-05-20 10:44:50|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1653043520000|2022-05-20 10:45:20|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1653043580000|2022-05-20 10:46:20|2140.6|2134.6|2141.1|2135.1|2141.1|2135.1|2140.6|2134.6|2
1653043590000|2022-05-20 10:46:30|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1653043600000|2022-05-20 10:46:40|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1653043760000|2022-05-20 10:49:20|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1653044030000|2022-05-20 10:53:50|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1653044040000|2022-05-20 10:54:00|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1653044060000|2022-05-20 10:54:20|2141.4|2135.4|2140.9|2134.9|2141.4|2135.4|2140.9|2134.9|2
1653044070000|2022-05-20 10:54:30|2140.6|2134.6|2141.1|2135.1|2141.1|2135.1|2140.6|2134.6|2
1653044080000|2022-05-20 10:54:40|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1653044150000|2022-05-20 10:55:50|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1653044280000|2022-05-20 10:58:00|2140.9|2134.9|2140.1|2134.1|2140.9|2134.9|2140.1|2134.1|2
1653044330000|2022-05-20 10:58:50|2139.6|2133.6|2139.9|2133.9|2139.9|2133.9|2139.6|2133.6|2
1653044340000|2022-05-20 10:59:00|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1653044430000|2022-05-20 11:00:30|2139.9|2133.9|2139.4|2133.4|2139.9|2133.9|2139.4|2133.4|3
1653044450000|2022-05-20 11:00:50|2139.6|2133.6|2139.9|2133.9|2139.9|2133.9|2139.6|2133.6|2
1653044460000|2022-05-20 11:01:00|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1653044470000|2022-05-20 11:01:10|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1653044480000|2022-05-20 11:01:20|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1653044590000|2022-05-20 11:03:10|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1653044600000|2022-05-20 11:03:20|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1653044660000|2022-05-20 11:04:20|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1653044790000|2022-05-20 11:06:30|2138.6|2132.6|2137.9|2131.9|2138.6|2132.6|2137.9|2131.9|2
1653045000000|2022-05-20 11:10:00|2137.6|2131.6|2135.6|2129.6|2137.9|2131.9|2135.6|2129.6|4
1653045020000|2022-05-20 11:10:20|2135.4|2129.4|2135.6|2129.6|2135.6|2129.6|2135.4|2129.4|2
1653045100000|2022-05-20 11:11:40|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|1
1653045140000|2022-05-20 11:12:20|2135.9|2129.9|2134.9|2128.9|2135.9|2129.9|2134.6|2128.6|3
1653045150000|2022-05-20 11:12:30|2135.1|2129.1|2136.1|2130.1|2136.1|2130.1|2135.1|2129.1|5
1653045170000|2022-05-20 11:12:50|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|1
1653045240000|2022-05-20 11:14:00|2136.9|2130.9|2136.6|2130.6|2136.9|2130.9|2136.6|2130.6|2
1653045320000|2022-05-20 11:15:20|2136.9|2130.9|2134.9|2128.9|2137.4|2131.4|2134.9|2128.9|8
1653045330000|2022-05-20 11:15:30|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|1
1653045370000|2022-05-20 11:16:10|2134.9|2128.9|2135.1|2129.1|2135.1|2129.1|2134.9|2128.9|6
1653045440000|2022-05-20 11:17:20|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1653045460000|2022-05-20 11:17:40|2135.6|2129.6|2135.9|2129.9|2135.9|2129.9|2135.6|2129.6|2
1653045470000|2022-05-20 11:17:50|2136.1|2130.1|2135.9|2129.9|2136.1|2130.1|2135.9|2129.9|2
1653045500000|2022-05-20 11:18:20|2136.1|2130.1|2135.9|2129.9|2136.1|2130.1|2135.9|2129.9|2
1653045510000|2022-05-20 11:18:30|2136.1|2130.1|2136.6|2130.6|2136.6|2130.6|2135.9|2129.9|5
1653045590000|2022-05-20 11:19:50|2136.4|2130.4|2134.1|2128.1|2136.4|2130.4|2134.1|2128.1|3
1653045600000|2022-05-20 11:20:00|2133.9|2127.9|2134.4|2128.4|2134.4|2128.4|2133.1|2127.1|4
1653045610000|2022-05-20 11:20:10|2134.6|2128.6|2134.1|2128.1|2134.6|2128.6|2134.1|2128.1|2
1653045630000|2022-05-20 11:20:30|2134.4|2128.4|2135.1|2129.1|2135.1|2129.1|2134.4|2128.4|2
1653045640000|2022-05-20 11:20:40|2135.4|2129.4|2135.1|2129.1|2135.4|2129.4|2135.1|2129.1|2
1653045660000|2022-05-20 11:21:00|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1653045670000|2022-05-20 11:21:10|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1653045680000|2022-05-20 11:21:20|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1653045700000|2022-05-20 11:21:40|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|1
1653045710000|2022-05-20 11:21:50|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1653045720000|2022-05-20 11:22:00|2135.9|2129.9|2136.1|2130.1|2136.1|2130.1|2135.9|2129.9|2
1653045730000|2022-05-20 11:22:10|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|1
1653045760000|2022-05-20 11:22:40|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1653045830000|2022-05-20 11:23:50|2137.1|2131.1|2137.4|2131.4|2137.4|2131.4|2137.1|2131.1|4
1653045840000|2022-05-20 11:24:00|2137.9|2131.9|2138.4|2132.4|2138.4|2132.4|2137.9|2131.9|3
1653045890000|2022-05-20 11:24:50|2138.9|2132.9|2138.4|2132.4|2138.9|2132.9|2138.4|2132.4|2
1653045910000|2022-05-20 11:25:10|2138.6|2132.6|2139.4|2133.4|2139.4|2133.4|2138.6|2132.6|4
1653045920000|2022-05-20 11:25:20|2139.6|2133.6|2140.4|2134.4|2140.4|2134.4|2139.6|2133.6|2
1653045930000|2022-05-20 11:25:30|2140.6|2134.6|2140.9|2134.9|2140.9|2134.9|2140.6|2134.6|2
1653045950000|2022-05-20 11:25:50|2141.1|2135.1|2141.4|2135.4|2141.4|2135.4|2141.1|2135.1|2
1653046080000|2022-05-20 11:28:00|2141.6|2135.6|2142.1|2136.1|2142.6|2136.6|2141.6|2135.6|5
1653046120000|2022-05-20 11:28:40|2141.9|2135.9|2140.1|2134.1|2141.9|2135.9|2140.1|2134.1|2
1653046130000|2022-05-20 11:28:50|2139.6|2133.6|2139.4|2133.4|2139.6|2133.6|2139.1|2133.1|4
1653046140000|2022-05-20 11:29:00|2139.6|2133.6|2139.4|2133.4|2139.6|2133.6|2139.4|2133.4|2
1653046160000|2022-05-20 11:29:20|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1653046200000|2022-05-20 11:30:00|2139.4|2133.4|2139.4|2133.4|2139.9|2133.9|2139.4|2133.4|4
1653046210000|2022-05-20 11:30:10|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1653046220000|2022-05-20 11:30:20|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1653046230000|2022-05-20 11:30:30|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1653046240000|2022-05-20 11:30:40|2140.1|2134.1|2140.1|2134.1|2140.4|2134.4|2140.1|2134.1|3
1653046260000|2022-05-20 11:31:00|2140.4|2134.4|2140.1|2134.1|2140.6|2134.6|2139.9|2133.9|4
1653046270000|2022-05-20 11:31:10|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1653046290000|2022-05-20 11:31:30|2140.1|2134.1|2140.4|2134.4|2140.4|2134.4|2140.1|2134.1|2
1653046350000|2022-05-20 11:32:30|2140.6|2134.6|2140.4|2134.4|2140.6|2134.6|2140.4|2134.4|2
1653046360000|2022-05-20 11:32:40|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1653046380000|2022-05-20 11:33:00|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1653046390000|2022-05-20 11:33:10|2140.1|2134.1|2140.4|2134.4|2140.4|2134.4|2140.1|2134.1|2
1653046410000|2022-05-20 11:33:30|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1653046440000|2022-05-20 11:34:00|2139.9|2133.9|2139.1|2133.1|2139.9|2133.9|2139.1|2133.1|8
1653046450000|2022-05-20 11:34:10|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1653046480000|2022-05-20 11:34:40|2139.1|2133.1|2139.4|2133.4|2139.4|2133.4|2139.1|2133.1|2
1653046520000|2022-05-20 11:35:20|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1653046530000|2022-05-20 11:35:30|2139.4|2133.4|2139.6|2133.6|2139.6|2133.6|2139.4|2133.4|2
1653046540000|2022-05-20 11:35:40|2139.4|2133.4|2138.4|2132.4|2139.4|2133.4|2138.4|2132.4|2
1653046550000|2022-05-20 11:35:50|2138.6|2132.6|2139.6|2133.6|2139.6|2133.6|2138.6|2132.6|5
1653046560000|2022-05-20 11:36:00|2137.4|2131.4|2136.3|2130.3|2137.4|2131.4|2136.3|2130.3|7
1653046570000|2022-05-20 11:36:10|2136.4|2130.4|2136.3|2130.3|2136.5|2130.5|2136.3|2130.3|3
1653046580000|2022-05-20 11:36:20|2136.8|2130.8|2137|2131|2137|2131|2136.8|2130.8|2
1653046620000|2022-05-20 11:37:00|2137.4|2131.4|2139|2133|2139.3|2133.3|2137.4|2131.4|11
1653046630000|2022-05-20 11:37:10|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139|2133|3
1653046680000|2022-05-20 11:38:00|2139.4|2133.4|2139.1|2133.1|2139.4|2133.4|2139.1|2133.1|2
1653046690000|2022-05-20 11:38:10|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1653046750000|2022-05-20 11:39:10|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.4|2133.4|3
1653046830000|2022-05-20 11:40:30|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1653046840000|2022-05-20 11:40:40|2140.6|2134.6|2140.1|2134.1|2140.6|2134.6|2139.9|2133.9|3
1653046850000|2022-05-20 11:40:50|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.1|2134.1|3
1653046860000|2022-05-20 11:41:00|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.4|2134.4|3
1653046900000|2022-05-20 11:41:40|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1653046930000|2022-05-20 11:42:10|2141.1|2135.1|2140.6|2134.6|2141.1|2135.1|2140.6|2134.6|2
1653046960000|2022-05-20 11:42:40|2140.4|2134.4|2139.1|2133.1|2140.6|2134.6|2139.1|2133.1|4
1653046970000|2022-05-20 11:42:50|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1653046980000|2022-05-20 11:43:00|2139.1|2133.1|2139.4|2133.4|2139.4|2133.4|2139.1|2133.1|2
1653047000000|2022-05-20 11:43:20|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.4|2133.4|3
1653047010000|2022-05-20 11:43:30|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1653047080000|2022-05-20 11:44:40|2139.6|2133.6|2139.4|2133.4|2139.6|2133.6|2139.4|2133.4|2
1653047090000|2022-05-20 11:44:50|2139.6|2133.6|2139.9|2133.9|2139.9|2133.9|2139.6|2133.6|2
1653047100000|2022-05-20 11:45:00|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2139.9|2133.9|3
1653047140000|2022-05-20 11:45:40|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1653047180000|2022-05-20 11:46:20|2140.9|2134.9|2141.1|2135.1|2141.1|2135.1|2140.9|2134.9|4
1653047190000|2022-05-20 11:46:30|2141.4|2135.4|2141.6|2135.6|2141.6|2135.6|2141.4|2135.4|2
1653047200000|2022-05-20 11:46:40|2141.9|2135.9|2141.6|2135.6|2141.9|2135.9|2141.6|2135.6|4
1653047230000|2022-05-20 11:47:10|2141.4|2135.4|2141.1|2135.1|2141.4|2135.4|2141.1|2135.1|2
1653047250000|2022-05-20 11:47:30|2141.4|2135.4|2141.1|2135.1|2141.4|2135.4|2141.1|2135.1|2
1653047260000|2022-05-20 11:47:40|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1653047310000|2022-05-20 11:48:30|2141.6|2135.6|2141.4|2135.4|2141.6|2135.6|2141.4|2135.4|2
1653047340000|2022-05-20 11:49:00|2141.6|2135.6|2141.1|2135.1|2141.6|2135.6|2141.1|2135.1|3
1653047360000|2022-05-20 11:49:20|2141.4|2135.4|2141.9|2135.9|2141.9|2135.9|2141.4|2135.4|3
1653047370000|2022-05-20 11:49:30|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1653047380000|2022-05-20 11:49:40|2141.9|2135.9|2141.9|2135.9|2142.1|2136.1|2141.9|2135.9|3
1653047400000|2022-05-20 11:50:00|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1653047420000|2022-05-20 11:50:20|2141.9|2135.9|2140.9|2134.9|2141.9|2135.9|2140.4|2134.4|7
1653047430000|2022-05-20 11:50:30|2141.9|2135.9|2141.6|2135.6|2141.9|2135.9|2141.4|2135.4|5
1653047440000|2022-05-20 11:50:40|2141.9|2135.9|2141.9|2135.9|2142.1|2136.1|2141.9|2135.9|5
1653047520000|2022-05-20 11:52:00|2142.1|2136.1|2143.4|2137.4|2143.4|2137.4|2142.1|2136.1|4
1653047560000|2022-05-20 11:52:40|2143.6|2137.6|2145.1|2139.1|2145.1|2139.1|2143.6|2137.6|3
1653047570000|2022-05-20 11:52:50|2144.9|2138.9|2145.1|2139.1|2145.1|2139.1|2144.6|2138.6|4
1653047590000|2022-05-20 11:53:10|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1653047600000|2022-05-20 11:53:20|2145.1|2139.1|2143.9|2137.9|2145.1|2139.1|2143.6|2137.6|3
1653047620000|2022-05-20 11:53:40|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1653047630000|2022-05-20 11:53:50|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1653047640000|2022-05-20 11:54:00|2144.1|2138.1|2143.9|2137.9|2144.1|2138.1|2143.9|2137.9|2
1653047690000|2022-05-20 11:54:50|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1653047860000|2022-05-20 11:57:40|2143.4|2137.4|2142.4|2136.4|2143.4|2137.4|2142.4|2136.4|3
1653047870000|2022-05-20 11:57:50|2141.9|2135.9|2141.9|2135.9|2142.1|2136.1|2141.6|2135.6|5
1653047880000|2022-05-20 11:58:00|2141.6|2135.6|2141.4|2135.4|2141.6|2135.6|2141.4|2135.4|2
1653047890000|2022-05-20 11:58:10|2140.4|2134.4|2139.6|2133.6|2140.4|2134.4|2139.6|2133.6|2
1653047910000|2022-05-20 11:58:30|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1653047920000|2022-05-20 11:58:40|2140.1|2134.1|2140.6|2134.6|2140.9|2134.9|2140.1|2134.1|4
1653047930000|2022-05-20 11:58:50|2140.4|2134.4|2140.1|2134.1|2140.4|2134.4|2140.1|2134.1|2
1653047940000|2022-05-20 11:59:00|2139.9|2133.9|2140.1|2134.1|2140.1|2134.1|2139.9|2133.9|2
1653047950000|2022-05-20 11:59:10|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1653047960000|2022-05-20 11:59:20|2139.6|2133.6|2138.6|2132.6|2139.6|2133.6|2138.6|2132.6|2
1653047970000|2022-05-20 11:59:30|2138.4|2132.4|2139.9|2133.9|2139.9|2133.9|2138.1|2132.1|6
1653047980000|2022-05-20 11:59:40|2140.1|2134.1|2138.5|2132.5|2140.1|2134.1|2138.5|2132.5|5
1653047990000|2022-05-20 11:59:50|2138.4|2132.4|2137|2131|2138.4|2132.4|2137|2131|8
1653048000000|2022-05-20 12:00:00|2137.5|2131.5|2138.4|2132.4|2138.4|2132.4|2137.5|2131.5|10
1653048010000|2022-05-20 12:00:10|2138|2132|2138.4|2132.4|2138.4|2132.4|2138|2132|3
1653048020000|2022-05-20 12:00:20|2138.6|2132.6|2139.6|2133.6|2139.6|2133.6|2138.6|2132.6|3
1653048030000|2022-05-20 12:00:30|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1653048040000|2022-05-20 12:00:40|2140.1|2134.1|2140.1|2134.1|2140.4|2134.4|2140.1|2134.1|3
1653048060000|2022-05-20 12:01:00|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1653048150000|2022-05-20 12:02:30|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1653048160000|2022-05-20 12:02:40|2141.1|2135.1|2141.6|2135.6|2141.6|2135.6|2140.9|2134.9|4
1653048170000|2022-05-20 12:02:50|2141.9|2135.9|2142.1|2136.1|2142.1|2136.1|2141.6|2135.6|3
1653048180000|2022-05-20 12:03:00|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|1
1653048210000|2022-05-20 12:03:30|2142.9|2136.9|2142.4|2136.4|2142.9|2136.9|2142.4|2136.4|2
1653048220000|2022-05-20 12:03:40|2142.9|2136.9|2143.6|2137.6|2143.6|2137.6|2142.9|2136.9|3
1653048230000|2022-05-20 12:03:50|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.6|2137.6|3
1653048240000|2022-05-20 12:04:00|2143.6|2137.6|2143.4|2137.4|2143.6|2137.6|2143.4|2137.4|2
1653048290000|2022-05-20 12:04:50|2143.1|2137.1|2142.9|2136.9|2143.1|2137.1|2142.9|2136.9|2
1653048300000|2022-05-20 12:05:00|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|1
1653048310000|2022-05-20 12:05:10|2143.4|2137.4|2143.6|2137.6|2143.6|2137.6|2143.4|2137.4|2
1653048320000|2022-05-20 12:05:20|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1653048330000|2022-05-20 12:05:30|2144.1|2138.1|2144.6|2138.6|2144.6|2138.6|2144.1|2138.1|3
1653048340000|2022-05-20 12:05:40|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1653048370000|2022-05-20 12:06:10|2144.1|2138.1|2143.9|2137.9|2144.1|2138.1|2143.9|2137.9|2
1653048380000|2022-05-20 12:06:20|2143.4|2137.4|2143.1|2137.1|2143.4|2137.4|2143.1|2137.1|2
1653048490000|2022-05-20 12:08:10|2143.4|2137.4|2143.1|2137.1|2143.4|2137.4|2143.1|2137.1|2
1653048500000|2022-05-20 12:08:20|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|1
1653048510000|2022-05-20 12:08:30|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1653048540000|2022-05-20 12:09:00|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1653048590000|2022-05-20 12:09:50|2144.4|2138.4|2144.6|2138.6|2144.6|2138.6|2144.4|2138.4|2
1653048640000|2022-05-20 12:10:40|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1653048660000|2022-05-20 12:11:00|2144.6|2138.6|2144.9|2138.9|2144.9|2138.9|2144.6|2138.6|2
1653048680000|2022-05-20 12:11:20|2144.6|2138.6|2142.4|2136.4|2144.6|2138.6|2141.4|2135.4|5
1653048700000|2022-05-20 12:11:40|2142.1|2136.1|2141.6|2135.6|2142.1|2136.1|2141.6|2135.6|2
1653048710000|2022-05-20 12:11:50|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1653048720000|2022-05-20 12:12:00|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1653048760000|2022-05-20 12:12:40|2141.9|2135.9|2141.4|2135.4|2141.9|2135.9|2141.4|2135.4|2
1653048770000|2022-05-20 12:12:50|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1653048780000|2022-05-20 12:13:00|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1653048790000|2022-05-20 12:13:10|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1653048810000|2022-05-20 12:13:30|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1653048910000|2022-05-20 12:15:10|2141.1|2135.1|2141.4|2135.4|2141.4|2135.4|2141.1|2135.1|2
1653049000000|2022-05-20 12:16:40|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.4|2135.4|3
1653049030000|2022-05-20 12:17:10|2141.9|2135.9|2141.6|2135.6|2141.9|2135.9|2141.6|2135.6|2
1653049060000|2022-05-20 12:17:40|2141.4|2135.4|2141.4|2135.4|2141.6|2135.6|2141.4|2135.4|3
1653049100000|2022-05-20 12:18:20|2141.9|2135.9|2141.1|2135.1|2141.9|2135.9|2140.9|2134.9|4
1653049140000|2022-05-20 12:19:00|2140.9|2134.9|2139.6|2133.6|2140.9|2134.9|2139.4|2133.4|4
1653049180000|2022-05-20 12:19:40|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1653049200000|2022-05-20 12:20:00|2139.6|2133.6|2140.4|2134.4|2140.4|2134.4|2139.6|2133.6|4
1653049290000|2022-05-20 12:21:30|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1653049360000|2022-05-20 12:22:40|2140.9|2134.9|2141.1|2135.1|2141.1|2135.1|2140.9|2134.9|2
1653049370000|2022-05-20 12:22:50|2142.1|2136.1|2140.9|2134.9|2142.1|2136.1|2140.9|2134.9|3
1653049380000|2022-05-20 12:23:00|2142.1|2136.1|2140.6|2134.6|2142.4|2136.4|2140.6|2134.6|6
1653049390000|2022-05-20 12:23:10|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1653049400000|2022-05-20 12:23:20|2140.6|2134.6|2140.6|2134.6|2140.9|2134.9|2140.4|2134.4|5
1653049410000|2022-05-20 12:23:30|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1653049420000|2022-05-20 12:23:40|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1653049430000|2022-05-20 12:23:50|2140.9|2134.9|2140.6|2134.6|2140.9|2134.9|2140.6|2134.6|2
1653049490000|2022-05-20 12:24:50|2140.1|2134.1|2139.9|2133.9|2140.1|2134.1|2139.9|2133.9|2
1653049500000|2022-05-20 12:25:00|2139.4|2133.4|2139.6|2133.6|2139.6|2133.6|2139.1|2133.1|4
1653049530000|2022-05-20 12:25:30|2139.9|2133.9|2139.6|2133.6|2139.9|2133.9|2139.6|2133.6|2
1653049570000|2022-05-20 12:26:10|2139.9|2133.9|2139.6|2133.6|2139.9|2133.9|2139.6|2133.6|2
1653049600000|2022-05-20 12:26:40|2139.9|2133.9|2139.6|2133.6|2139.9|2133.9|2139.6|2133.6|4
1653049610000|2022-05-20 12:26:50|2139.9|2133.9|2139.6|2133.6|2139.9|2133.9|2139.6|2133.6|4
1653049640000|2022-05-20 12:27:20|2139.4|2133.4|2139.1|2133.1|2139.4|2133.4|2139.1|2133.1|4
1653049650000|2022-05-20 12:27:30|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|1
1653049670000|2022-05-20 12:27:50|2138.1|2132.1|2138.4|2132.4|2138.4|2132.4|2138.1|2132.1|2
1653049680000|2022-05-20 12:28:00|2138.1|2132.1|2137.4|2131.4|2138.4|2132.4|2137.4|2131.4|5
1653049740000|2022-05-20 12:29:00|2137.9|2131.9|2137.4|2131.4|2137.9|2131.9|2137.4|2131.4|2
1653049790000|2022-05-20 12:29:50|2138.6|2132.6|2137.9|2131.9|2138.9|2132.9|2137.9|2131.9|4
1653049800000|2022-05-20 12:30:00|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|1
1653049840000|2022-05-20 12:30:40|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.1|2132.1|3
1653049890000|2022-05-20 12:31:30|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|1
1653049950000|2022-05-20 12:32:30|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1653049960000|2022-05-20 12:32:40|2136.6|2130.6|2136.1|2130.1|2136.6|2130.6|2136.1|2130.1|2
1653049990000|2022-05-20 12:33:10|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|1
1653050030000|2022-05-20 12:33:50|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|1
1653050040000|2022-05-20 12:34:00|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|1
1653050080000|2022-05-20 12:34:40|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1653050090000|2022-05-20 12:34:50|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1653050100000|2022-05-20 12:35:00|2137.6|2131.6|2137.4|2131.4|2138.4|2132.4|2137.4|2131.4|3
1653050120000|2022-05-20 12:35:20|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1653050160000|2022-05-20 12:36:00|2137.9|2131.9|2137.6|2131.6|2137.9|2131.9|2137.6|2131.6|2
1653050250000|2022-05-20 12:37:30|2136.6|2130.6|2135.1|2129.1|2136.6|2130.6|2135.1|2129.1|4
1653050260000|2022-05-20 12:37:40|2134.9|2128.9|2135.1|2129.1|2135.1|2129.1|2134.9|2128.9|2
1653050280000|2022-05-20 12:38:00|2135.4|2129.4|2135.1|2129.1|2135.4|2129.4|2135.1|2129.1|2
1653050290000|2022-05-20 12:38:10|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|1
1653050300000|2022-05-20 12:38:20|2134.6|2128.6|2134.1|2128.1|2134.6|2128.6|2134.1|2128.1|5
1653050400000|2022-05-20 12:40:00|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|1
1653050430000|2022-05-20 12:40:30|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|1
1653050530000|2022-05-20 12:42:10|2134.4|2128.4|2133.4|2127.4|2134.4|2128.4|2133.4|2127.4|4
1653050540000|2022-05-20 12:42:20|2133.1|2127.1|2132.4|2126.4|2133.1|2127.1|2132.1|2126.1|4
1653050560000|2022-05-20 12:42:40|2132.6|2126.6|2132.9|2126.9|2132.9|2126.9|2132.6|2126.6|4
1653050600000|2022-05-20 12:43:20|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|1
1653050610000|2022-05-20 12:43:30|2132.4|2126.4|2131.1|2125.1|2132.4|2126.4|2131.1|2125.1|2
1653050620000|2022-05-20 12:43:40|2131.4|2125.4|2131.6|2125.6|2131.6|2125.6|2131.4|2125.4|2
1653050670000|2022-05-20 12:44:30|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|1
1653050710000|2022-05-20 12:45:10|2130.6|2124.6|2130.1|2124.1|2130.6|2124.6|2129.9|2123.9|3
1653050740000|2022-05-20 12:45:40|2129.9|2123.9|2129.6|2123.6|2129.9|2123.9|2129.6|2123.6|2
1653050820000|2022-05-20 12:47:00|2129.9|2123.9|2130.4|2124.4|2130.4|2124.4|2129.9|2123.9|2
1653050850000|2022-05-20 12:47:30|2131.1|2125.1|2130.6|2124.6|2131.4|2125.4|2130.4|2124.4|4
1653050920000|2022-05-20 12:48:40|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.1|2124.1|3
1653050990000|2022-05-20 12:49:50|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1653051000000|2022-05-20 12:50:00|2131.4|2125.4|2130.9|2124.9|2131.4|2125.4|2130.9|2124.9|2
1653051010000|2022-05-20 12:50:10|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1653051020000|2022-05-20 12:50:20|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|1
1653051050000|2022-05-20 12:50:50|2131.4|2125.4|2131.6|2125.6|2131.6|2125.6|2130.9|2124.9|4
1653051230000|2022-05-20 12:53:50|2130.4|2124.4|2130.4|2124.4|2130.9|2124.9|2130.4|2124.4|4
1653051240000|2022-05-20 12:54:00|2130.9|2124.9|2131.4|2125.4|2131.6|2125.6|2130.9|2124.9|5
1653051250000|2022-05-20 12:54:10|2131.1|2125.1|2131.1|2125.1|2131.4|2125.4|2131.1|2125.1|3
1653051260000|2022-05-20 12:54:20|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|1
1653051280000|2022-05-20 12:54:40|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|1
1653051300000|2022-05-20 12:55:00|2132.1|2126.1|2131.9|2125.9|2132.1|2126.1|2131.4|2125.4|4
1653051310000|2022-05-20 12:55:10|2132.9|2126.9|2133.1|2127.1|2133.4|2127.4|2132.9|2126.9|3
1653051320000|2022-05-20 12:55:20|2133.9|2127.9|2133.1|2127.1|2133.9|2127.9|2133.1|2127.1|5
1653051330000|2022-05-20 12:55:30|2133.4|2127.4|2133.4|2127.4|2133.9|2127.9|2133.1|2127.1|5
1653051340000|2022-05-20 12:55:40|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|1
1653051400000|2022-05-20 12:56:40|2133.6|2127.6|2133.1|2127.1|2133.6|2127.6|2133.1|2127.1|5
1653051540000|2022-05-20 12:59:00|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|1
1653051550000|2022-05-20 12:59:10|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|1
1653051580000|2022-05-20 12:59:40|2133.9|2127.9|2133.6|2127.6|2133.9|2127.9|2133.1|2127.1|4
1653051590000|2022-05-20 12:59:50|2133.4|2127.4|2132.6|2126.6|2133.4|2127.4|2132.6|2126.6|5
1653051600000|2022-05-20 13:00:00|2132.9|2126.9|2132.9|2126.9|2133.6|2127.6|2132.6|2126.6|15
1653051610000|2022-05-20 13:00:10|2133.4|2127.4|2134.6|2128.6|2134.6|2128.6|2133.1|2127.1|17
1653051620000|2022-05-20 13:00:20|2134.9|2128.9|2133.9|2127.9|2134.9|2128.9|2133.9|2127.9|11
1653051630000|2022-05-20 13:00:30|2134.1|2128.1|2134.9|2128.9|2135.4|2129.4|2134.1|2128.1|9
1653051640000|2022-05-20 13:00:40|2135.1|2129.1|2135.3|2129.3|2136.3|2130.3|2135|2129|13
1653051650000|2022-05-20 13:00:50|2135|2129|2136.5|2130.5|2136.6|2130.6|2135|2129|10
1653051660000|2022-05-20 13:01:00|2136.8|2130.8|2136.5|2130.5|2137.3|2131.3|2136.5|2130.5|10
1653051670000|2022-05-20 13:01:10|2136.6|2130.6|2136.6|2130.6|2136.9|2130.9|2136.4|2130.4|5
1653051680000|2022-05-20 13:01:20|2136.4|2130.4|2136.9|2130.9|2137.1|2131.1|2136.4|2130.4|7
1653051690000|2022-05-20 13:01:30|2137.6|2131.6|2137.9|2131.9|2138|2132|2137.1|2131.1|8
1653051700000|2022-05-20 13:01:40|2137.6|2131.6|2138.1|2132.1|2138.1|2132.1|2137.6|2131.6|3
1653051710000|2022-05-20 13:01:50|2138.4|2132.4|2138.1|2132.1|2138.4|2132.4|2138.1|2132.1|2
1653051720000|2022-05-20 13:02:00|2137.1|2131.1|2136.8|2130.8|2137.1|2131.1|2136.1|2130.1|4
1653051730000|2022-05-20 13:02:10|2137.4|2131.4|2137.5|2131.5|2137.5|2131.5|2137.1|2131.1|7
1653051740000|2022-05-20 13:02:20|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|1
1653051750000|2022-05-20 13:02:30|2137.9|2131.9|2138.4|2132.4|2138.4|2132.4|2137.9|2131.9|2
1653051760000|2022-05-20 13:02:40|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|1
1653051770000|2022-05-20 13:02:50|2138.9|2132.9|2139.4|2133.4|2139.4|2133.4|2138.9|2132.9|2
1653051790000|2022-05-20 13:03:10|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2139.9|2133.9|3
1653051800000|2022-05-20 13:03:20|2140.4|2134.4|2140.1|2134.1|2140.4|2134.4|2140.1|2134.1|2
1653051810000|2022-05-20 13:03:30|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.6|2133.6|3
1653051820000|2022-05-20 13:03:40|2140.1|2134.1|2139.9|2133.9|2140.1|2134.1|2139.6|2133.6|4
1653051830000|2022-05-20 13:03:50|2140.1|2134.1|2139.9|2133.9|2140.4|2134.4|2139.9|2133.9|4
1653051840000|2022-05-20 13:04:00|2140.1|2134.1|2140.4|2134.4|2140.4|2134.4|2139.9|2133.9|5
1653051850000|2022-05-20 13:04:10|2140.1|2134.1|2140.1|2134.1|2140.4|2134.4|2140.1|2134.1|3
1653051860000|2022-05-20 13:04:20|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.1|2134.1|3
1653051910000|2022-05-20 13:05:10|2140.6|2134.6|2140.6|2134.6|2141.1|2135.1|2140.6|2134.6|4
1653051960000|2022-05-20 13:06:00|2140.9|2134.9|2140.4|2134.4|2140.9|2134.9|2140.4|2134.4|3
1653051970000|2022-05-20 13:06:10|2140.1|2134.1|2140.1|2134.1|2140.4|2134.4|2140.1|2134.1|3
1653051980000|2022-05-20 13:06:20|2139.9|2133.9|2139.6|2133.6|2139.9|2133.9|2139.6|2133.6|2
1653051990000|2022-05-20 13:06:30|2139.4|2133.4|2139.1|2133.1|2139.4|2133.4|2138.9|2132.9|4
1653052000000|2022-05-20 13:06:40|2139.4|2133.4|2139.9|2133.9|2139.9|2133.9|2139.4|2133.4|5
1653052010000|2022-05-20 13:06:50|2140.1|2134.1|2139.9|2133.9|2140.1|2134.1|2139.9|2133.9|2
1653052020000|2022-05-20 13:07:00|2139.6|2133.6|2139.9|2133.9|2139.9|2133.9|2139.6|2133.6|2
1653052040000|2022-05-20 13:07:20|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1653052050000|2022-05-20 13:07:30|2140.4|2134.4|2140.6|2134.6|2140.6|2134.6|2140.4|2134.4|2
1653052060000|2022-05-20 13:07:40|2140.4|2134.4|2140.6|2134.6|2140.6|2134.6|2140.4|2134.4|2
1653052070000|2022-05-20 13:07:50|2140.4|2134.4|2139.4|2133.4|2140.4|2134.4|2139.4|2133.4|3
1653052080000|2022-05-20 13:08:00|2139.1|2133.1|2140.1|2134.1|2140.1|2134.1|2139.1|2133.1|4
1653052120000|2022-05-20 13:08:40|2139.9|2133.9|2140.1|2134.1|2140.1|2134.1|2139.9|2133.9|2
1653052170000|2022-05-20 13:09:30|2140.4|2134.4|2140.4|2134.4|2140.6|2134.6|2140.4|2134.4|3
1653052180000|2022-05-20 13:09:40|2140.6|2134.6|2141.1|2135.1|2141.1|2135.1|2140.6|2134.6|3
1653052200000|2022-05-20 13:10:00|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1653052220000|2022-05-20 13:10:20|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1653052260000|2022-05-20 13:11:00|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1653052280000|2022-05-20 13:11:20|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1653052290000|2022-05-20 13:11:30|2141.1|2135.1|2141.4|2135.4|2141.4|2135.4|2141.1|2135.1|2
1653052300000|2022-05-20 13:11:40|2141.1|2135.1|2140.6|2134.6|2141.1|2135.1|2140.6|2134.6|2
1653052310000|2022-05-20 13:11:50|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1653052320000|2022-05-20 13:12:00|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1653052340000|2022-05-20 13:12:20|2140.4|2134.4|2139.4|2133.4|2140.4|2134.4|2139.4|2133.4|2
1653052350000|2022-05-20 13:12:30|2139.1|2133.1|2138.9|2132.9|2139.1|2133.1|2138.9|2132.9|2
1653052360000|2022-05-20 13:12:40|2138.6|2132.6|2137.9|2131.9|2138.6|2132.6|2137.9|2131.9|3
1653052380000|2022-05-20 13:13:00|2137.6|2131.6|2137.4|2131.4|2137.6|2131.6|2137.4|2131.4|2
1653052390000|2022-05-20 13:13:10|2137.1|2131.1|2136.9|2130.9|2137.1|2131.1|2136.9|2130.9|2
1653052420000|2022-05-20 13:13:40|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1653052480000|2022-05-20 13:14:40|2136.9|2130.9|2135.4|2129.4|2136.9|2130.9|2135.4|2129.4|2
1653052490000|2022-05-20 13:14:50|2135.6|2129.6|2136.4|2130.4|2136.4|2130.4|2135.6|2129.6|6
1653052500000|2022-05-20 13:15:00|2136.6|2130.6|2137.1|2131.1|2137.4|2131.4|2136.6|2130.6|6
1653052540000|2022-05-20 13:15:40|2136.9|2130.9|2136.6|2130.6|2136.9|2130.9|2136.6|2130.6|2
1653052550000|2022-05-20 13:15:50|2136.4|2130.4|2135.6|2129.6|2136.4|2130.4|2135.6|2129.6|4
1653052560000|2022-05-20 13:16:00|2135.9|2129.9|2135.1|2129.1|2135.9|2129.9|2135.1|2129.1|4
1653052620000|2022-05-20 13:17:00|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|2134.6|2128.6|9
1653052630000|2022-05-20 13:17:10|2134.6|2128.6|2134.9|2128.9|2134.9|2128.9|2134.6|2128.6|8
1653052640000|2022-05-20 13:17:20|2134.6|2128.6|2134.9|2128.9|2134.9|2128.9|2134.6|2128.6|2
1653052650000|2022-05-20 13:17:30|2134.6|2128.6|2134.9|2128.9|2134.9|2128.9|2134.6|2128.6|2
1653052660000|2022-05-20 13:17:40|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|2134.4|2128.4|3
1653052680000|2022-05-20 13:18:00|2134.4|2128.4|2134.1|2128.1|2134.4|2128.4|2133.6|2127.6|4
1653052740000|2022-05-20 13:19:00|2133.9|2127.9|2133.6|2127.6|2133.9|2127.9|2133.4|2127.4|3
1653052750000|2022-05-20 13:19:10|2133.9|2127.9|2133.4|2127.4|2133.9|2127.9|2132.6|2126.6|3
1653052760000|2022-05-20 13:19:20|2133.9|2127.9|2133.6|2127.6|2134.1|2128.1|2133.4|2127.4|5
1653052770000|2022-05-20 13:19:30|2133.4|2127.4|2133.6|2127.6|2133.6|2127.6|2133.4|2127.4|2
1653052810000|2022-05-20 13:20:10|2133.4|2127.4|2133.4|2127.4|2133.4|2127.4|2133.4|2127.4|1
1653052820000|2022-05-20 13:20:20|2133.1|2127.1|2133.1|2127.1|2133.4|2127.4|2133.1|2127.1|3
1653052860000|2022-05-20 13:21:00|2133.4|2127.4|2133.4|2127.4|2133.4|2127.4|2133.4|2127.4|1
1653052870000|2022-05-20 13:21:10|2134.1|2128.1|2134.6|2128.6|2134.6|2128.6|2134.1|2128.1|2
1653052880000|2022-05-20 13:21:20|2134.4|2128.4|2134.9|2128.9|2134.9|2128.9|2134.4|2128.4|3
1653052890000|2022-05-20 13:21:30|2135.1|2129.1|2135.6|2129.6|2135.6|2129.6|2135.1|2129.1|3
1653052910000|2022-05-20 13:21:50|2135.4|2129.4|2134.6|2128.6|2135.4|2129.4|2134.6|2128.6|3
1653052920000|2022-05-20 13:22:00|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|2134.6|2128.6|5
1653052940000|2022-05-20 13:22:20|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|1
1653052980000|2022-05-20 13:23:00|2135.4|2129.4|2135.1|2129.1|2135.6|2129.6|2135.1|2129.1|3
1653053020000|2022-05-20 13:23:40|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|1
1653053110000|2022-05-20 13:25:10|2135.1|2129.1|2134.9|2128.9|2135.1|2129.1|2134.9|2128.9|2
1653053160000|2022-05-20 13:26:00|2135.1|2129.1|2134.9|2128.9|2135.1|2129.1|2134.9|2128.9|2
1653053220000|2022-05-20 13:27:00|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|2134.9|2128.9|7
1653053250000|2022-05-20 13:27:30|2135.4|2129.4|2136.4|2130.4|2136.9|2130.9|2135.1|2129.1|7
1653053260000|2022-05-20 13:27:40|2136.6|2130.6|2136.9|2130.9|2136.9|2130.9|2136.6|2130.6|2
1653053280000|2022-05-20 13:28:00|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1653053290000|2022-05-20 13:28:10|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1653053310000|2022-05-20 13:28:30|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1653053320000|2022-05-20 13:28:40|2138.4|2132.4|2137.4|2131.4|2138.4|2132.4|2137.4|2131.4|2
1653053330000|2022-05-20 13:28:50|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1653053340000|2022-05-20 13:29:00|2138.1|2132.1|2138.6|2132.6|2138.6|2132.6|2138.1|2132.1|3
1653053430000|2022-05-20 13:30:30|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1653053460000|2022-05-20 13:31:00|2140.4|2134.4|2140.1|2134.1|2140.4|2134.4|2139.9|2133.9|4
1653053490000|2022-05-20 13:31:30|2139.1|2133.1|2138.1|2132.1|2139.1|2133.1|2137.6|2131.6|7
1653053500000|2022-05-20 13:31:40|2138.4|2132.4|2138.6|2132.6|2138.6|2132.6|2138.4|2132.4|2
1653053510000|2022-05-20 13:31:50|2138.4|2132.4|2138.1|2132.1|2138.4|2132.4|2138.1|2132.1|2
1653053520000|2022-05-20 13:32:00|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|1
1653053570000|2022-05-20 13:32:50|2138.6|2132.6|2139.4|2133.4|2139.4|2133.4|2138.6|2132.6|4
1653053580000|2022-05-20 13:33:00|2139.1|2133.1|2138.6|2132.6|2139.1|2133.1|2138.6|2132.6|3
1653053590000|2022-05-20 13:33:10|2138.9|2132.9|2139.4|2133.4|2139.4|2133.4|2138.9|2132.9|3
1653053600000|2022-05-20 13:33:20|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1653053610000|2022-05-20 13:33:30|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1653053710000|2022-05-20 13:35:10|2138.6|2132.6|2138.4|2132.4|2138.6|2132.6|2138.4|2132.4|2
1653053720000|2022-05-20 13:35:20|2138.1|2132.1|2137.4|2131.4|2138.1|2132.1|2136.1|2130.1|4
1653053730000|2022-05-20 13:35:30|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2136.9|2130.9|3
1653053750000|2022-05-20 13:35:50|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1653053760000|2022-05-20 13:36:00|2137.9|2131.9|2138.1|2132.1|2138.1|2132.1|2137.9|2131.9|2
1653053770000|2022-05-20 13:36:10|2138.4|2132.4|2137.9|2131.9|2138.4|2132.4|2137.9|2131.9|2
1653053780000|2022-05-20 13:36:20|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1653053790000|2022-05-20 13:36:30|2137.4|2131.4|2137.1|2131.1|2137.4|2131.4|2137.1|2131.1|2
1653053800000|2022-05-20 13:36:40|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1653053810000|2022-05-20 13:36:50|2137.1|2131.1|2136.9|2130.9|2137.1|2131.1|2136.6|2130.6|4
1653053820000|2022-05-20 13:37:00|2136.6|2130.6|2136.9|2130.9|2136.9|2130.9|2136.6|2130.6|2
1653053850000|2022-05-20 13:37:30|2137.1|2131.1|2137.1|2131.1|2137.4|2131.4|2136.6|2130.6|6
1653053860000|2022-05-20 13:37:40|2137.4|2131.4|2137.6|2131.6|2137.6|2131.6|2137.4|2131.4|2
1653053870000|2022-05-20 13:37:50|2137.4|2131.4|2137.1|2131.1|2137.4|2131.4|2137.1|2131.1|2
1653053880000|2022-05-20 13:38:00|2137.6|2131.6|2138.1|2132.1|2138.1|2132.1|2137.4|2131.4|3
1653053910000|2022-05-20 13:38:30|2137.9|2131.9|2136.9|2130.9|2137.9|2131.9|2136.9|2130.9|3
1653053920000|2022-05-20 13:38:40|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1653053950000|2022-05-20 13:39:10|2137.4|2131.4|2137.4|2131.4|2137.6|2131.6|2137.4|2131.4|5
1653053970000|2022-05-20 13:39:30|2137.1|2131.1|2136.9|2130.9|2137.1|2131.1|2136.4|2130.4|4
1653053980000|2022-05-20 13:39:40|2137.9|2131.9|2138.9|2132.9|2138.9|2132.9|2137.9|2131.9|2
1653054010000|2022-05-20 13:40:10|2139.9|2133.9|2140.9|2134.9|2140.9|2134.9|2139.9|2133.9|4
1653054030000|2022-05-20 13:40:30|2140.4|2134.4|2139.6|2133.6|2140.4|2134.4|2139.6|2133.6|2
1653054040000|2022-05-20 13:40:40|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1653054070000|2022-05-20 13:41:10|2141.1|2135.1|2141.4|2135.4|2141.4|2135.4|2141.1|2135.1|2
1653054100000|2022-05-20 13:41:40|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1653054140000|2022-05-20 13:42:20|2141.4|2135.4|2142.4|2136.4|2142.4|2136.4|2141.4|2135.4|3
1653054150000|2022-05-20 13:42:30|2141.4|2135.4|2141.1|2135.1|2141.4|2135.4|2141.1|2135.1|2
1653054170000|2022-05-20 13:42:50|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.6|2134.6|3
1653054190000|2022-05-20 13:43:10|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1653054200000|2022-05-20 13:43:20|2140.9|2134.9|2140.6|2134.6|2140.9|2134.9|2140.6|2134.6|8
1653054210000|2022-05-20 13:43:30|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1653054240000|2022-05-20 13:44:00|2140.1|2134.1|2138.6|2132.6|2140.1|2134.1|2138.6|2132.6|4
1653054270000|2022-05-20 13:44:30|2138.1|2132.1|2137.4|2131.4|2138.1|2132.1|2137.4|2131.4|3
1653054280000|2022-05-20 13:44:40|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1653054290000|2022-05-20 13:44:50|2138.1|2132.1|2138.6|2132.6|2138.6|2132.6|2138.1|2132.1|3
1653054300000|2022-05-20 13:45:00|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1653054320000|2022-05-20 13:45:20|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|1
1653054330000|2022-05-20 13:45:30|2138.4|2132.4|2138.6|2132.6|2138.6|2132.6|2137.9|2131.9|5
1653054350000|2022-05-20 13:45:50|2138.9|2132.9|2140.6|2134.6|2140.6|2134.6|2138.9|2132.9|3
1653054370000|2022-05-20 13:46:10|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1653054390000|2022-05-20 13:46:30|2140.1|2134.1|2140.4|2134.4|2140.4|2134.4|2140.1|2134.1|2
1653054420000|2022-05-20 13:47:00|2140.6|2134.6|2140.9|2134.9|2140.9|2134.9|2140.6|2134.6|2
1653054430000|2022-05-20 13:47:10|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1653054440000|2022-05-20 13:47:20|2141.4|2135.4|2141.1|2135.1|2141.4|2135.4|2141.1|2135.1|2
1653054450000|2022-05-20 13:47:30|2140.6|2134.6|2140.9|2134.9|2140.9|2134.9|2140.6|2134.6|2
1653054480000|2022-05-20 13:48:00|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1653054490000|2022-05-20 13:48:10|2140.4|2134.4|2140.6|2134.6|2140.6|2134.6|2140.4|2134.4|2
1653054510000|2022-05-20 13:48:30|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.4|2133.4|3
1653054520000|2022-05-20 13:48:40|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1653054530000|2022-05-20 13:48:50|2139.9|2133.9|2140.1|2134.1|2140.1|2134.1|2139.9|2133.9|2
1653054540000|2022-05-20 13:49:00|2141.4|2135.4|2141.1|2135.1|2141.4|2135.4|2141.1|2135.1|2
1653054560000|2022-05-20 13:49:20|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1653054570000|2022-05-20 13:49:30|2141.1|2135.1|2140.9|2134.9|2141.1|2135.1|2140.6|2134.6|4
1653054600000|2022-05-20 13:50:00|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1653054630000|2022-05-20 13:50:30|2141.4|2135.4|2141.9|2135.9|2141.9|2135.9|2140.9|2134.9|6
1653054640000|2022-05-20 13:50:40|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1653054650000|2022-05-20 13:50:50|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1653054680000|2022-05-20 13:51:20|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1653054750000|2022-05-20 13:52:30|2141.4|2135.4|2139.9|2133.9|2141.4|2135.4|2139.9|2133.9|4
1653054760000|2022-05-20 13:52:40|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1653054770000|2022-05-20 13:52:50|2140.4|2134.4|2140.6|2134.6|2140.9|2134.9|2140.4|2134.4|4
1653054790000|2022-05-20 13:53:10|2140.9|2134.9|2140.9|2134.9|2141.1|2135.1|2140.9|2134.9|3
1653054810000|2022-05-20 13:53:30|2140.6|2134.6|2140.4|2134.4|2140.6|2134.6|2140.4|2134.4|2
1653054820000|2022-05-20 13:53:40|2140.9|2134.9|2141.1|2135.1|2141.1|2135.1|2140.9|2134.9|2
1653054870000|2022-05-20 13:54:30|2140.6|2134.6|2140.1|2134.1|2140.6|2134.6|2140.1|2134.1|3
1653054880000|2022-05-20 13:54:40|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.1|2134.1|3
1653054890000|2022-05-20 13:54:50|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1653054900000|2022-05-20 13:55:00|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1653054910000|2022-05-20 13:55:10|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1653054920000|2022-05-20 13:55:20|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1653054930000|2022-05-20 13:55:30|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1653054940000|2022-05-20 13:55:40|2140.1|2134.1|2140.4|2134.4|2140.4|2134.4|2140.1|2134.1|2
1653054950000|2022-05-20 13:55:50|2140.1|2134.1|2140.4|2134.4|2140.4|2134.4|2140.1|2134.1|2
1653054960000|2022-05-20 13:56:00|2140.6|2134.6|2140.6|2134.6|2140.9|2134.9|2140.6|2134.6|3
1653054970000|2022-05-20 13:56:10|2140.9|2134.9|2141.1|2135.1|2141.1|2135.1|2140.9|2134.9|2
1653054990000|2022-05-20 13:56:30|2140.9|2134.9|2140.4|2134.4|2140.9|2134.9|2140.4|2134.4|3
1653055000000|2022-05-20 13:56:40|2140.1|2134.1|2139.9|2133.9|2140.1|2134.1|2139.9|2133.9|2
1653055030000|2022-05-20 13:57:10|2139.6|2133.6|2139.9|2133.9|2139.9|2133.9|2139.6|2133.6|2
1653055050000|2022-05-20 13:57:30|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1653055110000|2022-05-20 13:58:30|2139.4|2133.4|2139.1|2133.1|2139.4|2133.4|2139.1|2133.1|2
1653055140000|2022-05-20 13:59:00|2139.6|2133.6|2142.1|2136.1|2142.1|2136.1|2139.6|2133.6|10
1653055150000|2022-05-20 13:59:10|2141.4|2135.4|2143.1|2137.1|2143.1|2137.1|2140.9|2134.9|8
1653055160000|2022-05-20 13:59:20|2142.4|2136.4|2143.3|2137.3|2144|2138|2142.4|2136.4|5
1653055170000|2022-05-20 13:59:30|2143.1|2137.1|2144.1|2138.1|2144.5|2138.5|2143.1|2137.1|10
1653055200000|2022-05-20 14:00:00|2144.5|2138.5|2144.4|2138.4|2144.6|2138.6|2144.4|2138.4|3
1653055230000|2022-05-20 14:00:30|2144.6|2138.6|2143.9|2137.9|2144.6|2138.6|2143.9|2137.9|2
1653055240000|2022-05-20 14:00:40|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1653055250000|2022-05-20 14:00:50|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1653055260000|2022-05-20 14:01:00|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1653055290000|2022-05-20 14:01:30|2144.1|2138.1|2144.6|2138.6|2144.6|2138.6|2144.1|2138.1|2
1653055350000|2022-05-20 14:02:30|2144.4|2138.4|2144.1|2138.1|2144.4|2138.4|2144.1|2138.1|2
1653055360000|2022-05-20 14:02:40|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1653055380000|2022-05-20 14:03:00|2143.4|2137.4|2143.1|2137.1|2143.4|2137.4|2142.1|2136.1|8
1653055390000|2022-05-20 14:03:10|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|1
1653055400000|2022-05-20 14:03:20|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1653055410000|2022-05-20 14:03:30|2142.4|2136.4|2141.9|2135.9|2142.4|2136.4|2141.9|2135.9|2
1653055420000|2022-05-20 14:03:40|2141.6|2135.6|2140.9|2134.9|2141.6|2135.6|2140.9|2134.9|2
1653055430000|2022-05-20 14:03:50|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1653055440000|2022-05-20 14:04:00|2140.9|2134.9|2140.6|2134.6|2140.9|2134.9|2140.6|2134.6|2
1653055450000|2022-05-20 14:04:10|2140.4|2134.4|2140.6|2134.6|2140.6|2134.6|2140.4|2134.4|2
1653055460000|2022-05-20 14:04:20|2140.9|2134.9|2141.1|2135.1|2141.1|2135.1|2140.9|2134.9|2
1653055470000|2022-05-20 14:04:30|2141.4|2135.4|2140.6|2134.6|2141.4|2135.4|2140.6|2134.6|3
1653055480000|2022-05-20 14:04:40|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1653055490000|2022-05-20 14:04:50|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1653055510000|2022-05-20 14:05:10|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1653055530000|2022-05-20 14:05:30|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2140.6|2134.6|3
1653055540000|2022-05-20 14:05:40|2140.9|2134.9|2141.4|2135.4|2141.4|2135.4|2140.9|2134.9|2
1653055560000|2022-05-20 14:06:00|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.4|2134.4|3
1653055570000|2022-05-20 14:06:10|2140.4|2134.4|2140.1|2134.1|2140.4|2134.4|2140.1|2134.1|2
1653055580000|2022-05-20 14:06:20|2139.9|2133.9|2139.6|2133.6|2139.9|2133.9|2139.6|2133.6|4
1653055600000|2022-05-20 14:06:40|2139.9|2133.9|2140.1|2134.1|2140.1|2134.1|2139.9|2133.9|2
1653055650000|2022-05-20 14:07:30|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1653055660000|2022-05-20 14:07:40|2140.1|2134.1|2139.4|2133.4|2140.1|2134.1|2139.4|2133.4|4
1653055670000|2022-05-20 14:07:50|2138.9|2132.9|2139.6|2133.6|2139.6|2133.6|2138.9|2132.9|3
1653055700000|2022-05-20 14:08:20|2139.9|2133.9|2139.1|2133.1|2139.9|2133.9|2139.1|2133.1|3
1653055710000|2022-05-20 14:08:30|2138.9|2132.9|2138.6|2132.6|2138.9|2132.9|2138.6|2132.6|2
1653055720000|2022-05-20 14:08:40|2138.4|2132.4|2137.9|2131.9|2138.4|2132.4|2137.9|2131.9|2
1653055730000|2022-05-20 14:08:50|2138.1|2132.1|2138.4|2132.4|2138.4|2132.4|2138.1|2132.1|2
1653055750000|2022-05-20 14:09:10|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|1
1653055760000|2022-05-20 14:09:20|2137.9|2131.9|2137.1|2131.1|2137.9|2131.9|2137.1|2131.1|3
1653055770000|2022-05-20 14:09:30|2137.4|2131.4|2137.9|2131.9|2137.9|2131.9|2137.4|2131.4|2
1653055780000|2022-05-20 14:09:40|2138.1|2132.1|2138.6|2132.6|2138.6|2132.6|2138.1|2132.1|5
1653055790000|2022-05-20 14:09:50|2138.9|2132.9|2139.4|2133.4|2139.4|2133.4|2138.9|2132.9|3
1653055800000|2022-05-20 14:10:00|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1653055810000|2022-05-20 14:10:10|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1653055820000|2022-05-20 14:10:20|2140.1|2134.1|2139.6|2133.6|2140.1|2134.1|2139.6|2133.6|4
1653055860000|2022-05-20 14:11:00|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1653055870000|2022-05-20 14:11:10|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1653055880000|2022-05-20 14:11:20|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1653055890000|2022-05-20 14:11:30|2138.9|2132.9|2138.9|2132.9|2139.1|2133.1|2138.4|2132.4|6
1653055920000|2022-05-20 14:12:00|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|1
1653055940000|2022-05-20 14:12:20|2137.1|2131.1|2136.1|2130.1|2137.1|2131.1|2136.1|2130.1|3
1653055980000|2022-05-20 14:13:00|2136.4|2130.4|2136.1|2130.1|2136.4|2130.4|2136.1|2130.1|2
1653056000000|2022-05-20 14:13:20|2135.9|2129.9|2134.9|2128.9|2136.1|2130.1|2134.1|2128.1|6
1653056020000|2022-05-20 14:13:40|2135.1|2129.1|2135.4|2129.4|2135.4|2129.4|2135.1|2129.1|2
1653056030000|2022-05-20 14:13:50|2135.6|2129.6|2135.9|2129.9|2135.9|2129.9|2135.6|2129.6|2
1653056060000|2022-05-20 14:14:20|2136.1|2130.1|2136.1|2130.1|2136.6|2130.6|2135.9|2129.9|7
1653056090000|2022-05-20 14:14:50|2136.4|2130.4|2136.6|2130.6|2136.6|2130.6|2136.4|2130.4|2
1653056100000|2022-05-20 14:15:00|2136.9|2130.9|2137.1|2131.1|2137.1|2131.1|2136.9|2130.9|2
1653056120000|2022-05-20 14:15:20|2136.9|2130.9|2137.1|2131.1|2137.1|2131.1|2136.9|2130.9|2
1653056140000|2022-05-20 14:15:40|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1653056180000|2022-05-20 14:16:20|2136.6|2130.6|2136.4|2130.4|2136.9|2130.9|2136.4|2130.4|4
1653056240000|2022-05-20 14:17:20|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.4|2130.4|3
1653056250000|2022-05-20 14:17:30|2136.9|2130.9|2138.4|2132.4|2138.4|2132.4|2136.9|2130.9|3
1653056260000|2022-05-20 14:17:40|2138.6|2132.6|2139.6|2133.6|2139.6|2133.6|2138.6|2132.6|3
1653056280000|2022-05-20 14:18:00|2139.9|2133.9|2140.1|2134.1|2140.1|2134.1|2139.9|2133.9|2
1653056290000|2022-05-20 14:18:10|2140.4|2134.4|2140.1|2134.1|2140.4|2134.4|2140.1|2134.1|2
1653056300000|2022-05-20 14:18:20|2139.9|2133.9|2140.1|2134.1|2140.1|2134.1|2139.9|2133.9|2
1653056330000|2022-05-20 14:18:50|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1653056340000|2022-05-20 14:19:00|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1653056360000|2022-05-20 14:19:20|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1653056380000|2022-05-20 14:19:40|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1653056410000|2022-05-20 14:20:10|2140.6|2134.6|2140.4|2134.4|2140.6|2134.6|2140.1|2134.1|3
1653056420000|2022-05-20 14:20:20|2141.4|2135.4|2140.1|2134.1|2141.6|2135.6|2140.1|2134.1|5
1653056450000|2022-05-20 14:20:50|2139.9|2133.9|2139.6|2133.6|2139.9|2133.9|2139.1|2133.1|5
1653056470000|2022-05-20 14:21:10|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1653056480000|2022-05-20 14:21:20|2139.6|2133.6|2139.9|2133.9|2139.9|2133.9|2139.6|2133.6|2
1653056510000|2022-05-20 14:21:50|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1653056530000|2022-05-20 14:22:10|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1653056540000|2022-05-20 14:22:20|2139.6|2133.6|2138.1|2132.1|2139.6|2133.6|2137.6|2131.6|5
1653056550000|2022-05-20 14:22:30|2137.6|2131.6|2138.6|2132.6|2138.6|2132.6|2137.6|2131.6|3
1653056560000|2022-05-20 14:22:40|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1653056580000|2022-05-20 14:23:00|2139.4|2133.4|2139.6|2133.6|2139.6|2133.6|2139.4|2133.4|2
1653056590000|2022-05-20 14:23:10|2139.9|2133.9|2139.6|2133.6|2139.9|2133.9|2139.6|2133.6|2
1653056600000|2022-05-20 14:23:20|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1653056610000|2022-05-20 14:23:30|2139.1|2133.1|2138.9|2132.9|2139.1|2133.1|2138.9|2132.9|2
1653056660000|2022-05-20 14:24:20|2138.6|2132.6|2138.4|2132.4|2138.6|2132.6|2138.4|2132.4|2
1653056690000|2022-05-20 14:24:50|2138.1|2132.1|2137.6|2131.6|2138.1|2132.1|2137.6|2131.6|3
1653056700000|2022-05-20 14:25:00|2138.4|2132.4|2140.6|2134.6|2140.6|2134.6|2138.4|2132.4|8
1653056710000|2022-05-20 14:25:10|2140.4|2134.4|2141.9|2135.9|2142.4|2136.4|2140.4|2134.4|6
1653056720000|2022-05-20 14:25:20|2141.6|2135.6|2141.4|2135.4|2141.6|2135.6|2141.1|2135.1|4
1653056730000|2022-05-20 14:25:30|2141.6|2135.6|2142.4|2136.4|2142.4|2136.4|2141.6|2135.6|2
1653056740000|2022-05-20 14:25:40|2142.1|2136.1|2142.4|2136.4|2142.4|2136.4|2142.1|2136.1|2
1653056760000|2022-05-20 14:26:00|2142.6|2136.6|2142.4|2136.4|2142.6|2136.6|2142.4|2136.4|2
1653056770000|2022-05-20 14:26:10|2142.6|2136.6|2142.9|2136.9|2142.9|2136.9|2142.6|2136.6|2
1653056780000|2022-05-20 14:26:20|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.4|2136.4|3
1653056790000|2022-05-20 14:26:30|2142.9|2136.9|2142.6|2136.6|2142.9|2136.9|2142.6|2136.6|2
1653056840000|2022-05-20 14:27:20|2142.4|2136.4|2141.9|2135.9|2142.4|2136.4|2141.9|2135.9|2
1653056850000|2022-05-20 14:27:30|2141.4|2135.4|2140.9|2134.9|2141.4|2135.4|2140.6|2134.6|5
1653056860000|2022-05-20 14:27:40|2140.1|2134.1|2140.1|2134.1|2140.4|2134.4|2140.1|2134.1|3
1653056890000|2022-05-20 14:28:10|2140.6|2134.6|2140.4|2134.4|2141.1|2135.1|2140.4|2134.4|4
1653056900000|2022-05-20 14:28:20|2140.9|2134.9|2140.9|2134.9|2141.3|2135.3|2140.5|2134.5|11
1653056910000|2022-05-20 14:28:30|2141.1|2135.1|2141.4|2135.4|2141.4|2135.4|2141.1|2135.1|2
1653056940000|2022-05-20 14:29:00|2141.6|2135.6|2141.9|2135.9|2141.9|2135.9|2141.6|2135.6|2
1653056960000|2022-05-20 14:29:20|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1653056970000|2022-05-20 14:29:30|2141.4|2135.4|2141.4|2135.4|2141.6|2135.6|2141.4|2135.4|3
1653057020000|2022-05-20 14:30:20|2141.1|2135.1|2139.1|2133.1|2141.1|2135.1|2139.1|2133.1|2
1653057030000|2022-05-20 14:30:30|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1653057080000|2022-05-20 14:31:20|2138.6|2132.6|2138.1|2132.1|2138.6|2132.6|2138.1|2132.1|2
1653057110000|2022-05-20 14:31:50|2137.9|2131.9|2137.6|2131.6|2137.9|2131.9|2137.6|2131.6|2
1653057120000|2022-05-20 14:32:00|2138.4|2132.4|2138.6|2132.6|2138.6|2132.6|2138.4|2132.4|2
1653057130000|2022-05-20 14:32:10|2138.9|2132.9|2138.6|2132.6|2138.9|2132.9|2138.6|2132.6|2
1653057140000|2022-05-20 14:32:20|2138.9|2132.9|2138.1|2132.1|2138.9|2132.9|2138.1|2132.1|4
1653057190000|2022-05-20 14:33:10|2138.4|2132.4|2138.9|2132.9|2138.9|2132.9|2138.4|2132.4|3
1653057200000|2022-05-20 14:33:20|2138.6|2132.6|2138.1|2132.1|2138.6|2132.6|2138.1|2132.1|3
1653057240000|2022-05-20 14:34:00|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|1
1653057260000|2022-05-20 14:34:20|2137.6|2131.6|2137.4|2131.4|2137.6|2131.6|2137.4|2131.4|2
1653057320000|2022-05-20 14:35:20|2137.1|2131.1|2136.1|2130.1|2137.1|2131.1|2136.1|2130.1|2
1653057330000|2022-05-20 14:35:30|2135.9|2129.9|2136.1|2130.1|2136.1|2130.1|2135.9|2129.9|2
1653057370000|2022-05-20 14:36:10|2136.4|2130.4|2137.4|2131.4|2137.4|2131.4|2136.4|2130.4|2
1653057380000|2022-05-20 14:36:20|2137.1|2131.1|2136.9|2130.9|2137.1|2131.1|2136.9|2130.9|2
1653057390000|2022-05-20 14:36:30|2137.1|2131.1|2137.4|2131.4|2137.4|2131.4|2137.1|2131.1|2
1653057410000|2022-05-20 14:36:50|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.4|2131.4|3
1653057420000|2022-05-20 14:37:00|2137.4|2131.4|2137.6|2131.6|2137.6|2131.6|2137.4|2131.4|2
1653057430000|2022-05-20 14:37:10|2137.4|2131.4|2136.9|2130.9|2137.6|2131.6|2136.1|2130.1|5
1653057440000|2022-05-20 14:37:20|2136.6|2130.6|2136.4|2130.4|2136.6|2130.6|2136.4|2130.4|2
1653057450000|2022-05-20 14:37:30|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2135.9|2129.9|3
1653057460000|2022-05-20 14:37:40|2136.4|2130.4|2136.6|2130.6|2136.6|2130.6|2136.4|2130.4|2
1653057470000|2022-05-20 14:37:50|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1653057480000|2022-05-20 14:38:00|2137.1|2131.1|2137.9|2131.9|2137.9|2131.9|2137.1|2131.1|3
1653057490000|2022-05-20 14:38:10|2137.6|2131.6|2137.9|2131.9|2137.9|2131.9|2137.6|2131.6|2
1653057510000|2022-05-20 14:38:30|2137.6|2131.6|2136.6|2130.6|2137.6|2131.6|2136.4|2130.4|3
1653057520000|2022-05-20 14:38:40|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|1
1653057530000|2022-05-20 14:38:50|2135.4|2129.4|2135.6|2129.6|2135.6|2129.6|2135.4|2129.4|2
1653057540000|2022-05-20 14:39:00|2136.1|2130.1|2136.4|2130.4|2136.9|2130.9|2136.1|2130.1|4
1653057550000|2022-05-20 14:39:10|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1653057600000|2022-05-20 14:40:00|2136.9|2130.9|2137.4|2131.4|2137.4|2131.4|2136.6|2130.6|5
1653057610000|2022-05-20 14:40:10|2137.1|2131.1|2138.1|2132.1|2138.4|2132.4|2137.1|2131.1|6
1653057690000|2022-05-20 14:41:30|2137.9|2131.9|2138.1|2132.1|2138.1|2132.1|2137.9|2131.9|2
1653057730000|2022-05-20 14:42:10|2137.6|2131.6|2136.9|2130.9|2137.6|2131.6|2136.9|2130.9|2
1653057740000|2022-05-20 14:42:20|2136.6|2130.6|2137.1|2131.1|2137.1|2131.1|2136.6|2130.6|3
1653057770000|2022-05-20 14:42:50|2137.4|2131.4|2138.4|2132.4|2138.4|2132.4|2137.4|2131.4|5
1653057800000|2022-05-20 14:43:20|2138.1|2132.1|2137.9|2131.9|2138.1|2132.1|2137.9|2131.9|2
1653057810000|2022-05-20 14:43:30|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|1
1653057820000|2022-05-20 14:43:40|2136.9|2130.9|2137.6|2131.6|2137.6|2131.6|2136.9|2130.9|3
1653057840000|2022-05-20 14:44:00|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|2137.6|2131.6|3
1653057880000|2022-05-20 14:44:40|2137.6|2131.6|2137.9|2131.9|2137.9|2131.9|2137.6|2131.6|2
1653057900000|2022-05-20 14:45:00|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1653057910000|2022-05-20 14:45:10|2138.6|2132.6|2139.4|2133.4|2139.4|2133.4|2138.6|2132.6|3
1653057920000|2022-05-20 14:45:20|2139.6|2133.6|2139.4|2133.4|2139.6|2133.6|2139.4|2133.4|2
1653057960000|2022-05-20 14:46:00|2139.6|2133.6|2140.4|2134.4|2140.4|2134.4|2139.6|2133.6|2
1653058080000|2022-05-20 14:48:00|2138.9|2132.9|2139.4|2133.4|2139.4|2133.4|2138.9|2132.9|3
1653058140000|2022-05-20 14:49:00|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.4|2133.4|3
1653058180000|2022-05-20 14:49:40|2139.4|2133.4|2139.1|2133.1|2139.4|2133.4|2139.1|2133.1|4
1653058190000|2022-05-20 14:49:50|2139.4|2133.4|2139.1|2133.1|2139.4|2133.4|2139.1|2133.1|2
1653058200000|2022-05-20 14:50:00|2139.4|2133.4|2139.6|2133.6|2139.6|2133.6|2139.4|2133.4|2
1653058220000|2022-05-20 14:50:20|2139.4|2133.4|2139.6|2133.6|2139.6|2133.6|2139.4|2133.4|4
1653058230000|2022-05-20 14:50:30|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2139.9|2133.9|3
1653058240000|2022-05-20 14:50:40|2139.9|2133.9|2139.6|2133.6|2139.9|2133.9|2139.6|2133.6|8
1653058250000|2022-05-20 14:50:50|2139.4|2133.4|2137.6|2131.6|2139.4|2133.4|2137.6|2131.6|4
1653058280000|2022-05-20 14:51:20|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1653058290000|2022-05-20 14:51:30|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1653058320000|2022-05-20 14:52:00|2137.4|2131.4|2137.1|2131.1|2137.4|2131.4|2136.9|2130.9|4
1653058330000|2022-05-20 14:52:10|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1653058340000|2022-05-20 14:52:20|2137.1|2131.1|2137.4|2131.4|2137.4|2131.4|2137.1|2131.1|2
1653058350000|2022-05-20 14:52:30|2137.1|2131.1|2136.9|2130.9|2137.1|2131.1|2136.6|2130.6|3
1653058360000|2022-05-20 14:52:40|2137.1|2131.1|2136.1|2130.1|2137.1|2131.1|2136.1|2130.1|4
1653058410000|2022-05-20 14:53:30|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|1
1653058420000|2022-05-20 14:53:40|2134.9|2128.9|2134.4|2128.4|2134.9|2128.9|2134.4|2128.4|5
1653058440000|2022-05-20 14:54:00|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1653058450000|2022-05-20 14:54:10|2134.6|2128.6|2134.4|2128.4|2134.6|2128.6|2134.4|2128.4|2
1653058460000|2022-05-20 14:54:20|2134.1|2128.1|2133.9|2127.9|2134.1|2128.1|2133.6|2127.6|3
1653058470000|2022-05-20 14:54:30|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1653058480000|2022-05-20 14:54:40|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|1
1653058500000|2022-05-20 14:55:00|2134.1|2128.1|2133.4|2127.4|2134.1|2128.1|2133.4|2127.4|4
1653058520000|2022-05-20 14:55:20|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1653058540000|2022-05-20 14:55:40|2133.9|2127.9|2134.4|2128.4|2134.4|2128.4|2133.9|2127.9|2
1653058550000|2022-05-20 14:55:50|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1653058560000|2022-05-20 14:56:00|2133.9|2127.9|2133.4|2127.4|2133.9|2127.9|2133.4|2127.4|3
1653058580000|2022-05-20 14:56:20|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1653058590000|2022-05-20 14:56:30|2133.9|2127.9|2134.4|2128.4|2134.4|2128.4|2133.9|2127.9|3
1653058610000|2022-05-20 14:56:50|2134.9|2128.9|2134.4|2128.4|2134.9|2128.9|2134.4|2128.4|3
1653058620000|2022-05-20 14:57:00|2134.6|2128.6|2134.6|2128.6|2134.9|2128.9|2134.6|2128.6|3
1653058630000|2022-05-20 14:57:10|2134.4|2128.4|2133.9|2127.9|2134.4|2128.4|2133.6|2127.6|3
1653058640000|2022-05-20 14:57:20|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1653058660000|2022-05-20 14:57:40|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|1
1653058670000|2022-05-20 14:57:50|2134.1|2128.1|2132.9|2126.9|2134.1|2128.1|2132.6|2126.6|4
1653058680000|2022-05-20 14:58:00|2132.6|2126.6|2132.9|2126.9|2133.1|2127.1|2132.6|2126.6|3
1653058690000|2022-05-20 14:58:10|2133.1|2127.1|2133.4|2127.4|2133.6|2127.6|2133.1|2127.1|6
1653058700000|2022-05-20 14:58:20|2133.1|2127.1|2136.8|2130.8|2136.8|2130.8|2133.1|2127.1|6
1653058710000|2022-05-20 14:58:30|2136.9|2130.9|2138.3|2132.3|2138.3|2132.3|2136.9|2130.9|4
1653058740000|2022-05-20 14:59:00|2138.4|2132.4|2138.6|2132.6|2138.6|2132.6|2138.4|2132.4|2
1653058780000|2022-05-20 14:59:40|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1653058800000|2022-05-20 15:00:00|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1653058810000|2022-05-20 15:00:10|2139.4|2133.4|2139.6|2133.6|2139.6|2133.6|2139.4|2133.4|2
1653058820000|2022-05-20 15:00:20|2139.4|2133.4|2139.6|2133.6|2139.6|2133.6|2139.4|2133.4|2
1653058830000|2022-05-20 15:00:30|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1653058840000|2022-05-20 15:00:40|2140.1|2134.1|2141.1|2135.1|2141.1|2135.1|2140.1|2134.1|3
1653058850000|2022-05-20 15:00:50|2141.4|2135.4|2141.6|2135.6|2142.1|2136.1|2141.4|2135.4|3
1653058870000|2022-05-20 15:01:10|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1653058880000|2022-05-20 15:01:20|2142.6|2136.6|2142.9|2136.9|2142.9|2136.9|2142.1|2136.1|4
1653058890000|2022-05-20 15:01:30|2143.4|2137.4|2143.9|2137.9|2143.9|2137.9|2143.4|2137.4|3
1653058900000|2022-05-20 15:01:40|2144.1|2138.1|2145.1|2139.1|2145.1|2139.1|2144.1|2138.1|7
1653058910000|2022-05-20 15:01:50|2144.9|2138.9|2144.6|2138.6|2144.9|2138.9|2143.9|2137.9|5
1653058950000|2022-05-20 15:02:30|2145.4|2139.4|2146.1|2140.1|2146.1|2140.1|2145.4|2139.4|2
1653058990000|2022-05-20 15:03:10|2145.9|2139.9|2146.1|2140.1|2146.1|2140.1|2145.9|2139.9|2
1653059000000|2022-05-20 15:03:20|2145.9|2139.9|2146.1|2140.1|2146.1|2140.1|2145.9|2139.9|2
1653059010000|2022-05-20 15:03:30|2145.9|2139.9|2146.1|2140.1|2146.1|2140.1|2145.9|2139.9|2
1653059020000|2022-05-20 15:03:40|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1653059080000|2022-05-20 15:04:40|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|1
1653059110000|2022-05-20 15:05:10|2147.4|2141.4|2147.6|2141.6|2147.6|2141.6|2147.4|2141.4|2
1653059120000|2022-05-20 15:05:20|2148.4|2142.4|2149.9|2143.9|2150.1|2144.1|2148.4|2142.4|4
1653059140000|2022-05-20 15:05:40|2150.1|2144.1|2150.6|2144.6|2150.6|2144.6|2150.1|2144.1|3
1653059160000|2022-05-20 15:06:00|2150.1|2144.1|2149.9|2143.9|2150.1|2144.1|2149.9|2143.9|2
1653059190000|2022-05-20 15:06:30|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1653059220000|2022-05-20 15:07:00|2149.9|2143.9|2149.9|2143.9|2150.1|2144.1|2149.9|2143.9|3
1653059230000|2022-05-20 15:07:10|2149.6|2143.6|2148.6|2142.6|2149.6|2143.6|2148.6|2142.6|2
1653059240000|2022-05-20 15:07:20|2148.1|2142.1|2148.9|2142.9|2148.9|2142.9|2148.1|2142.1|3
1653059250000|2022-05-20 15:07:30|2148.6|2142.6|2150.4|2144.4|2150.4|2144.4|2148.6|2142.6|3
1653059260000|2022-05-20 15:07:40|2151.1|2145.1|2151.1|2145.1|2151.4|2145.4|2151.1|2145.1|3
1653059270000|2022-05-20 15:07:50|2151.4|2145.4|2151.1|2145.1|2151.4|2145.4|2151.1|2145.1|2
1653059280000|2022-05-20 15:08:00|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1653059290000|2022-05-20 15:08:10|2150.6|2144.6|2149.4|2143.4|2150.6|2144.6|2149.1|2143.1|5
1653059300000|2022-05-20 15:08:20|2149.9|2143.9|2150.4|2144.4|2150.4|2144.4|2149.9|2143.9|2
1653059310000|2022-05-20 15:08:30|2150.6|2144.6|2150.1|2144.1|2150.6|2144.6|2150.1|2144.1|2
1653059330000|2022-05-20 15:08:50|2150.4|2144.4|2151.4|2145.4|2151.9|2145.9|2150.4|2144.4|8
1653059340000|2022-05-20 15:09:00|2151.6|2145.6|2152.1|2146.1|2152.4|2146.4|2151.6|2145.6|3
1653059350000|2022-05-20 15:09:10|2151.6|2145.6|2151.1|2145.1|2151.6|2145.6|2150.9|2144.9|3
1653059360000|2022-05-20 15:09:20|2153.6|2147.6|2153.5|2147.5|2154|2148|2153.3|2147.3|8
1653059370000|2022-05-20 15:09:30|2154.3|2148.3|2155|2149|2155|2149|2154.3|2148.3|2
1653059390000|2022-05-20 15:09:50|2155.3|2149.3|2156.3|2150.3|2156.3|2150.3|2155.3|2149.3|6
1653059400000|2022-05-20 15:10:00|2156.5|2150.5|2156.3|2150.3|2156.5|2150.5|2156.3|2150.3|2
1653059410000|2022-05-20 15:10:10|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1653059420000|2022-05-20 15:10:20|2155.9|2149.9|2155.3|2149.3|2155.9|2149.9|2155.3|2149.3|3
1653059430000|2022-05-20 15:10:30|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1653059450000|2022-05-20 15:10:50|2154.9|2148.9|2154.1|2148.1|2154.9|2148.9|2154.1|2148.1|3
1653059460000|2022-05-20 15:11:00|2153.9|2147.9|2153.4|2147.4|2153.9|2147.9|2153.4|2147.4|2
1653059470000|2022-05-20 15:11:10|2154.9|2148.9|2154.1|2148.1|2154.9|2148.9|2154.1|2148.1|2
1653059480000|2022-05-20 15:11:20|2155.1|2149.1|2155.3|2149.3|2155.3|2149.3|2154.5|2148.5|4
1653059490000|2022-05-20 15:11:30|2153.9|2147.9|2156.1|2150.1|2156.1|2150.1|2153|2147|9
1653059500000|2022-05-20 15:11:40|2155.8|2149.8|2155|2149|2155.8|2149.8|2155|2149|4
1653059530000|2022-05-20 15:12:10|2155.3|2149.3|2156|2150|2156|2150|2155.3|2149.3|2
1653059540000|2022-05-20 15:12:20|2155.8|2149.8|2155.8|2149.8|2156|2150|2155.8|2149.8|5
1653059550000|2022-05-20 15:12:30|2155.9|2149.9|2156|2150|2156|2150|2155.9|2149.9|2
1653059560000|2022-05-20 15:12:40|2156.1|2150.1|2159.1|2153.1|2160.6|2154.6|2156.1|2150.1|7
1653059570000|2022-05-20 15:12:50|2159.4|2153.4|2159.3|2153.3|2159.4|2153.4|2159.3|2153.3|2
1653059580000|2022-05-20 15:13:00|2159|2153|2160.8|2154.8|2160.8|2154.8|2159|2153|2
1653059590000|2022-05-20 15:13:10|2159.9|2153.9|2160|2154|2160|2154|2159.6|2153.6|3
1653059600000|2022-05-20 15:13:20|2160.3|2154.3|2160.3|2154.3|2160.5|2154.5|2160.3|2154.3|6
1653059610000|2022-05-20 15:13:30|2160.6|2154.6|2161.6|2155.6|2161.6|2155.6|2160.6|2154.6|4
1653059620000|2022-05-20 15:13:40|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1653059630000|2022-05-20 15:13:50|2161.3|2155.3|2160.5|2154.5|2161.3|2155.3|2160.5|2154.5|2
1653059660000|2022-05-20 15:14:20|2160.3|2154.3|2160|2154|2160.3|2154.3|2160|2154|2
1653059670000|2022-05-20 15:14:30|2160.4|2154.4|2160.9|2154.9|2161.3|2155.3|2160.4|2154.4|5
1653059690000|2022-05-20 15:14:50|2160.4|2154.4|2161.4|2155.4|2161.4|2155.4|2160.4|2154.4|6
1653059700000|2022-05-20 15:15:00|2161.6|2155.6|2161.9|2155.9|2161.9|2155.9|2161.1|2155.1|10
1653059710000|2022-05-20 15:15:10|2162.1|2156.1|2163.1|2157.1|2163.4|2157.4|2162.1|2156.1|8
1653059720000|2022-05-20 15:15:20|2163.4|2157.4|2162.6|2156.6|2163.4|2157.4|2161.9|2155.9|15
1653059730000|2022-05-20 15:15:30|2163.1|2157.1|2162.4|2156.4|2163.4|2157.4|2162.4|2156.4|5
1653059740000|2022-05-20 15:15:40|2161.4|2155.4|2161.3|2155.3|2161.9|2155.9|2160.9|2154.9|12
1653059750000|2022-05-20 15:15:50|2161|2155|2161.4|2155.4|2161.4|2155.4|2160.6|2154.6|10
1653059760000|2022-05-20 15:16:00|2160.9|2154.9|2160.9|2154.9|2161.1|2155.1|2160.6|2154.6|10
1653059770000|2022-05-20 15:16:10|2160.6|2154.6|2160.6|2154.6|2161.1|2155.1|2160.4|2154.4|7
1653059780000|2022-05-20 15:16:20|2161.1|2155.1|2159.4|2153.4|2161.1|2155.1|2159.4|2153.4|12
1653059790000|2022-05-20 15:16:30|2159.9|2153.9|2159.6|2153.6|2160.6|2154.6|2159.6|2153.6|6
1653059800000|2022-05-20 15:16:40|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2159.4|2153.4|9
1653059810000|2022-05-20 15:16:50|2160.4|2154.4|2160.4|2154.4|2160.6|2154.6|2160.1|2154.1|7
1653059820000|2022-05-20 15:17:00|2160.6|2154.6|2159.6|2153.6|2161.1|2155.1|2159.6|2153.6|7
1653059830000|2022-05-20 15:17:10|2159.9|2153.9|2160.4|2154.4|2160.4|2154.4|2159.9|2153.9|6
1653059840000|2022-05-20 15:17:20|2160.6|2154.6|2160.4|2154.4|2160.6|2154.6|2159.9|2153.9|8
1653059850000|2022-05-20 15:17:30|2160.1|2154.1|2159.4|2153.4|2160.1|2154.1|2158.6|2152.6|8
1653059860000|2022-05-20 15:17:40|2159.6|2153.6|2160.6|2154.6|2160.9|2154.9|2159.6|2153.6|6
1653059870000|2022-05-20 15:17:50|2161.1|2155.1|2161.6|2155.6|2161.6|2155.6|2161.1|2155.1|7
1653059880000|2022-05-20 15:18:00|2161.9|2155.9|2162.1|2156.1|2163.1|2157.1|2161.9|2155.9|12
1653059890000|2022-05-20 15:18:10|2162.4|2156.4|2164.1|2158.1|2164.1|2158.1|2162.4|2156.4|13
1653059900000|2022-05-20 15:18:20|2164.4|2158.4|2164.9|2158.9|2164.9|2158.9|2164.1|2158.1|12
1653059910000|2022-05-20 15:18:30|2165.1|2159.1|2165.1|2159.1|2165.6|2159.6|2164.6|2158.6|11
1653059920000|2022-05-20 15:18:40|2165.4|2159.4|2165.4|2159.4|2165.6|2159.6|2165.1|2159.1|5
1653059930000|2022-05-20 15:18:50|2165.6|2159.6|2166.4|2160.4|2166.6|2160.6|2165.6|2159.6|10
1653059940000|2022-05-20 15:19:00|2166.6|2160.6|2166.1|2160.1|2166.6|2160.6|2165.6|2159.6|7
1653059950000|2022-05-20 15:19:10|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2165.6|2159.6|6
1653059960000|2022-05-20 15:19:20|2166.6|2160.6|2166.1|2160.1|2166.6|2160.6|2166.1|2160.1|9
1653059970000|2022-05-20 15:19:30|2165.9|2159.9|2164.9|2158.9|2166.4|2160.4|2164.6|2158.6|15
1653059980000|2022-05-20 15:19:40|2165.1|2159.1|2164.9|2158.9|2165.6|2159.6|2164.9|2158.9|11
1653059990000|2022-05-20 15:19:50|2165.1|2159.1|2165.6|2159.6|2165.6|2159.6|2164.9|2158.9|8
1653060000000|2022-05-20 15:20:00|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1653060010000|2022-05-20 15:20:10|2165.6|2159.6|2165.4|2159.4|2165.6|2159.6|2165.1|2159.1|3
1653060020000|2022-05-20 15:20:20|2165.6|2159.6|2165.1|2159.1|2165.6|2159.6|2165.1|2159.1|5
1653060030000|2022-05-20 15:20:30|2164.9|2158.9|2164.9|2158.9|2165.1|2159.1|2164.9|2158.9|3
1653060040000|2022-05-20 15:20:40|2164.6|2158.6|2164.9|2158.9|2165.4|2159.4|2164.6|2158.6|5
1653060060000|2022-05-20 15:21:00|2164.6|2158.6|2164.6|2158.6|2164.9|2158.9|2164.6|2158.6|3
1653060080000|2022-05-20 15:21:20|2164.4|2158.4|2162.9|2156.9|2164.4|2158.4|2162.9|2156.9|2
1653060090000|2022-05-20 15:21:30|2162.6|2156.6|2160.9|2154.9|2162.6|2156.6|2160.9|2154.9|6
1653060100000|2022-05-20 15:21:40|2160.6|2154.6|2160.9|2154.9|2161.1|2155.1|2160.6|2154.6|4
1653060130000|2022-05-20 15:22:10|2160.6|2154.6|2158.4|2152.4|2160.6|2154.6|2158.4|2152.4|4
1653060140000|2022-05-20 15:22:20|2158.6|2152.6|2158.9|2152.9|2158.9|2152.9|2158.6|2152.6|4
1653060150000|2022-05-20 15:22:30|2158.6|2152.6|2161.1|2155.1|2161.1|2155.1|2158.6|2152.6|4
1653060160000|2022-05-20 15:22:40|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1653060170000|2022-05-20 15:22:50|2161.1|2155.1|2161.4|2155.4|2161.6|2155.6|2160.9|2154.9|6
1653060180000|2022-05-20 15:23:00|2161.6|2155.6|2161.6|2155.6|2161.9|2155.9|2161.6|2155.6|5
1653060190000|2022-05-20 15:23:10|2161.9|2155.9|2162.1|2156.1|2162.1|2156.1|2161.9|2155.9|2
1653060200000|2022-05-20 15:23:20|2161.9|2155.9|2161.1|2155.1|2161.9|2155.9|2161.1|2155.1|2
1653060230000|2022-05-20 15:23:50|2161.4|2155.4|2163.1|2157.1|2163.1|2157.1|2161.4|2155.4|3
1653060240000|2022-05-20 15:24:00|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|1
1653060270000|2022-05-20 15:24:30|2163.1|2157.1|2162.6|2156.6|2163.1|2157.1|2162.4|2156.4|3
1653060300000|2022-05-20 15:25:00|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|1
1653060310000|2022-05-20 15:25:10|2162.6|2156.6|2162.4|2156.4|2162.6|2156.6|2162.4|2156.4|2
1653060340000|2022-05-20 15:25:40|2162.1|2156.1|2162.1|2156.1|2162.4|2156.4|2162.1|2156.1|3
1653060380000|2022-05-20 15:26:20|2161.9|2155.9|2162.1|2156.1|2162.1|2156.1|2161.9|2155.9|2
1653060400000|2022-05-20 15:26:40|2160.1|2154.1|2159.1|2153.1|2160.1|2154.1|2159.1|2153.1|4
1653060410000|2022-05-20 15:26:50|2158.9|2152.9|2158.1|2152.1|2158.9|2152.9|2157.4|2151.4|4
1653060420000|2022-05-20 15:27:00|2157.9|2151.9|2157.6|2151.6|2157.9|2151.9|2157.6|2151.6|2
1653060430000|2022-05-20 15:27:10|2157.4|2151.4|2157.9|2151.9|2157.9|2151.9|2157.4|2151.4|3
1653060440000|2022-05-20 15:27:20|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1653060450000|2022-05-20 15:27:30|2157.9|2151.9|2158.4|2152.4|2158.4|2152.4|2157.9|2151.9|3
1653060460000|2022-05-20 15:27:40|2158.6|2152.6|2159.1|2153.1|2159.1|2153.1|2158.6|2152.6|3
1653060490000|2022-05-20 15:28:10|2158.9|2152.9|2157.6|2151.6|2158.9|2152.9|2157.6|2151.6|3
1653060510000|2022-05-20 15:28:30|2157.9|2151.9|2157.4|2151.4|2157.9|2151.9|2157.4|2151.4|3
1653060520000|2022-05-20 15:28:40|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1653060530000|2022-05-20 15:28:50|2158.9|2152.9|2158.4|2152.4|2158.9|2152.9|2158.1|2152.1|4
1653060540000|2022-05-20 15:29:00|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1653060560000|2022-05-20 15:29:20|2157.9|2151.9|2157.4|2151.4|2157.9|2151.9|2157.4|2151.4|2
1653060590000|2022-05-20 15:29:50|2157.1|2151.1|2156.4|2150.4|2157.1|2151.1|2156.4|2150.4|2
1653060600000|2022-05-20 15:30:00|2155.6|2149.6|2156.1|2150.1|2156.4|2150.4|2155.6|2149.6|12
1653060610000|2022-05-20 15:30:10|2155.9|2149.9|2157.4|2151.4|2157.4|2151.4|2155.9|2149.9|5
1653060620000|2022-05-20 15:30:20|2158.1|2152.1|2157.4|2151.4|2158.1|2152.1|2157.4|2151.4|3
1653060630000|2022-05-20 15:30:30|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1653060640000|2022-05-20 15:30:40|2157.4|2151.4|2157.4|2151.4|2157.6|2151.6|2157.4|2151.4|3
1653060660000|2022-05-20 15:31:00|2157.6|2151.6|2158.1|2152.1|2158.1|2152.1|2157.4|2151.4|5
1653060670000|2022-05-20 15:31:10|2157.9|2151.9|2158.4|2152.4|2158.4|2152.4|2157.9|2151.9|3
1653060680000|2022-05-20 15:31:20|2158.6|2152.6|2157.9|2151.9|2158.6|2152.6|2157.9|2151.9|2
1653060720000|2022-05-20 15:32:00|2158.1|2152.1|2157.9|2151.9|2158.1|2152.1|2157.9|2151.9|2
1653060730000|2022-05-20 15:32:10|2156.9|2150.9|2156.4|2150.4|2157.4|2151.4|2156.4|2150.4|6
1653060760000|2022-05-20 15:32:40|2156.6|2150.6|2157.4|2151.4|2157.4|2151.4|2156.6|2150.6|2
1653060780000|2022-05-20 15:33:00|2157.6|2151.6|2156.6|2150.6|2157.9|2151.9|2156.6|2150.6|7
1653060800000|2022-05-20 15:33:20|2156.9|2150.9|2157.4|2151.4|2158.1|2152.1|2156.9|2150.9|4
1653060810000|2022-05-20 15:33:30|2157.6|2151.6|2157.9|2151.9|2157.9|2151.9|2157.6|2151.6|2
1653060820000|2022-05-20 15:33:40|2157.6|2151.6|2157.4|2151.4|2157.6|2151.6|2157.4|2151.4|2
1653060840000|2022-05-20 15:34:00|2157.6|2151.6|2157.9|2151.9|2157.9|2151.9|2157.6|2151.6|2
1653060860000|2022-05-20 15:34:20|2158.1|2152.1|2158.4|2152.4|2158.4|2152.4|2158.1|2152.1|2
1653060870000|2022-05-20 15:34:30|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.4|2152.4|3
1653060900000|2022-05-20 15:35:00|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1653060910000|2022-05-20 15:35:10|2158.1|2152.1|2157.1|2151.1|2158.1|2152.1|2157.1|2151.1|2
1653060960000|2022-05-20 15:36:00|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1653060990000|2022-05-20 15:36:30|2158.5|2152.5|2159.3|2153.3|2159.5|2153.5|2158.5|2152.5|4
1653061000000|2022-05-20 15:36:40|2159.4|2153.4|2159.6|2153.6|2159.6|2153.6|2159.4|2153.4|2
1653061060000|2022-05-20 15:37:40|2159.1|2153.1|2157.9|2151.9|2159.1|2153.1|2157.9|2151.9|2
1653061070000|2022-05-20 15:37:50|2157.6|2151.6|2157.9|2151.9|2157.9|2151.9|2157.6|2151.6|2
1653061080000|2022-05-20 15:38:00|2156.9|2150.9|2157.1|2151.1|2157.1|2151.1|2156.9|2150.9|2
1653061100000|2022-05-20 15:38:20|2157.6|2151.6|2156.9|2150.9|2157.9|2151.9|2156.9|2150.9|6
1653061110000|2022-05-20 15:38:30|2156.1|2150.1|2155.1|2149.1|2156.1|2150.1|2155.1|2149.1|3
1653061120000|2022-05-20 15:38:40|2154.9|2148.9|2154.4|2148.4|2154.9|2148.9|2154.4|2148.4|4
1653061130000|2022-05-20 15:38:50|2154.1|2148.1|2154.1|2148.1|2154.4|2148.4|2153.9|2147.9|5
1653061140000|2022-05-20 15:39:00|2154.4|2148.4|2151.6|2145.6|2154.4|2148.4|2151.6|2145.6|8
1653061170000|2022-05-20 15:39:30|2152.1|2146.1|2153.1|2147.1|2153.4|2147.4|2152.1|2146.1|4
1653061180000|2022-05-20 15:39:40|2152.4|2146.4|2152.1|2146.1|2152.4|2146.4|2152.1|2146.1|2
1653061190000|2022-05-20 15:39:50|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|1
1653061230000|2022-05-20 15:40:30|2152.1|2146.1|2151.1|2145.1|2152.1|2146.1|2151.1|2145.1|2
1653061250000|2022-05-20 15:40:50|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1653061270000|2022-05-20 15:41:10|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1653061290000|2022-05-20 15:41:30|2150.9|2144.9|2152.1|2146.1|2152.1|2146.1|2150.9|2144.9|3
1653061300000|2022-05-20 15:41:40|2153|2147|2156.1|2150.1|2156.1|2150.1|2153|2147|6
1653061330000|2022-05-20 15:42:10|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1653061360000|2022-05-20 15:42:40|2156.6|2150.6|2156.4|2150.4|2156.6|2150.6|2156.1|2150.1|3
1653061370000|2022-05-20 15:42:50|2156.1|2150.1|2154.9|2148.9|2156.1|2150.1|2154.9|2148.9|2
1653061390000|2022-05-20 15:43:10|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1653061400000|2022-05-20 15:43:20|2154.9|2148.9|2154.6|2148.6|2154.9|2148.9|2154.6|2148.6|2
1653061440000|2022-05-20 15:44:00|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1653061460000|2022-05-20 15:44:20|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2154.9|2148.9|3
1653061470000|2022-05-20 15:44:30|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1653061480000|2022-05-20 15:44:40|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1653061490000|2022-05-20 15:44:50|2154.9|2148.9|2155.1|2149.1|2155.1|2149.1|2154.9|2148.9|2
1653061500000|2022-05-20 15:45:00|2154.9|2148.9|2155.1|2149.1|2155.1|2149.1|2154.9|2148.9|2
1653061570000|2022-05-20 15:46:10|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1653061580000|2022-05-20 15:46:20|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1653061610000|2022-05-20 15:46:50|2154.9|2148.9|2155.6|2149.6|2155.6|2149.6|2154.9|2148.9|3
1653061700000|2022-05-20 15:48:20|2155.9|2149.9|2156.9|2150.9|2156.9|2150.9|2155.9|2149.9|3
1653061730000|2022-05-20 15:48:50|2156.6|2150.6|2156.4|2150.4|2156.6|2150.6|2156.4|2150.4|2
1653061740000|2022-05-20 15:49:00|2156.1|2150.1|2155.6|2149.6|2156.1|2150.1|2155.6|2149.6|3
1653061750000|2022-05-20 15:49:10|2155.9|2149.9|2154.9|2148.9|2155.9|2149.9|2154.9|2148.9|5
1653061760000|2022-05-20 15:49:20|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1653061770000|2022-05-20 15:49:30|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1653061780000|2022-05-20 15:49:40|2154.9|2148.9|2154.6|2148.6|2154.9|2148.9|2154.6|2148.6|2
1653061800000|2022-05-20 15:50:00|2154.9|2148.9|2154.6|2148.6|2154.9|2148.9|2154.6|2148.6|2
1653061810000|2022-05-20 15:50:10|2154.4|2148.4|2154.6|2148.6|2154.6|2148.6|2154.4|2148.4|2
1653061860000|2022-05-20 15:51:00|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1653061870000|2022-05-20 15:51:10|2155.6|2149.6|2156.9|2150.9|2156.9|2150.9|2155.6|2149.6|2
1653061940000|2022-05-20 15:52:20|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1653061970000|2022-05-20 15:52:50|2157.4|2151.4|2157.1|2151.1|2157.4|2151.4|2157.1|2151.1|2
1653061980000|2022-05-20 15:53:00|2156.9|2150.9|2156.6|2150.6|2156.9|2150.9|2156.6|2150.6|2
1653062000000|2022-05-20 15:53:20|2156.4|2150.4|2156.1|2150.1|2156.4|2150.4|2156.1|2150.1|4
1653062010000|2022-05-20 15:53:30|2156.4|2150.4|2156.1|2150.1|2156.4|2150.4|2156.1|2150.1|2
1653062030000|2022-05-20 15:53:50|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1653062040000|2022-05-20 15:54:00|2156.9|2150.9|2157.4|2151.4|2157.4|2151.4|2156.9|2150.9|2
1653062060000|2022-05-20 15:54:20|2156.9|2150.9|2157.9|2151.9|2157.9|2151.9|2156.9|2150.9|3
1653062080000|2022-05-20 15:54:40|2157.6|2151.6|2157.9|2151.9|2157.9|2151.9|2157.6|2151.6|2
1653062100000|2022-05-20 15:55:00|2158.4|2152.4|2157.4|2151.4|2158.4|2152.4|2157.4|2151.4|6
1653062110000|2022-05-20 15:55:10|2157.1|2151.1|2156.9|2150.9|2157.1|2151.1|2156.6|2150.6|4
1653062120000|2022-05-20 15:55:20|2156.6|2150.6|2156.9|2150.9|2156.9|2150.9|2156.6|2150.6|2
1653062130000|2022-05-20 15:55:30|2156.6|2150.6|2155.6|2149.6|2156.6|2150.6|2155.4|2149.4|7
1653062160000|2022-05-20 15:56:00|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1653062170000|2022-05-20 15:56:10|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1653062220000|2022-05-20 15:57:00|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1653062250000|2022-05-20 15:57:30|2155.1|2149.1|2154.6|2148.6|2155.1|2149.1|2154.6|2148.6|2
1653062260000|2022-05-20 15:57:40|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1653062280000|2022-05-20 15:58:00|2154.6|2148.6|2154.6|2148.6|2154.9|2148.9|2154.6|2148.6|3
1653062390000|2022-05-20 15:59:50|2154.9|2148.9|2154.6|2148.6|2154.9|2148.9|2154.6|2148.6|4
1653062400000|2022-05-20 16:00:00|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1653062460000|2022-05-20 16:01:00|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1653062480000|2022-05-20 16:01:20|2153.9|2147.9|2153.6|2147.6|2153.9|2147.9|2153.6|2147.6|2
1653062490000|2022-05-20 16:01:30|2153.4|2147.4|2153.4|2147.4|2153.6|2147.6|2153.4|2147.4|7
1653062500000|2022-05-20 16:01:40|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.4|2147.4|5
1653062510000|2022-05-20 16:01:50|2153.4|2147.4|2153.4|2147.4|2153.6|2147.6|2153.4|2147.4|7
1653062520000|2022-05-20 16:02:00|2153.1|2147.1|2152.9|2146.9|2153.4|2147.4|2152.9|2146.9|3
1653062560000|2022-05-20 16:02:40|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1653062570000|2022-05-20 16:02:50|2152.4|2146.4|2152.1|2146.1|2152.4|2146.4|2152.1|2146.1|2
1653062610000|2022-05-20 16:03:30|2151.9|2145.9|2151.9|2145.9|2152.1|2146.1|2151.9|2145.9|3
1653062630000|2022-05-20 16:03:50|2151.6|2145.6|2147.9|2141.9|2151.6|2145.6|2147.9|2141.9|5
1653062650000|2022-05-20 16:04:10|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1653062670000|2022-05-20 16:04:30|2147.9|2141.9|2148.1|2142.1|2148.1|2142.1|2147.9|2141.9|2
1653062710000|2022-05-20 16:05:10|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1653062730000|2022-05-20 16:05:30|2148.1|2142.1|2147.9|2141.9|2148.1|2142.1|2147.9|2141.9|6
1653062750000|2022-05-20 16:05:50|2147.6|2141.6|2148.1|2142.1|2148.1|2142.1|2147.6|2141.6|2
1653062800000|2022-05-20 16:06:40|2147.1|2141.1|2146.4|2140.4|2147.1|2141.1|2145.9|2139.9|3
1653062840000|2022-05-20 16:07:20|2147.1|2141.1|2147.4|2141.4|2147.4|2141.4|2147.1|2141.1|6
1653062850000|2022-05-20 16:07:30|2147.1|2141.1|2147.4|2141.4|2147.4|2141.4|2147.1|2141.1|4
1653062860000|2022-05-20 16:07:40|2147.6|2141.6|2149.6|2143.6|2149.6|2143.6|2147.1|2141.1|6
1653062920000|2022-05-20 16:08:40|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1653063010000|2022-05-20 16:10:10|2148.4|2142.4|2147.4|2141.4|2148.4|2142.4|2147.4|2141.4|4
1653063020000|2022-05-20 16:10:20|2147.1|2141.1|2147.4|2141.4|2147.4|2141.4|2147.1|2141.1|2
1653063040000|2022-05-20 16:10:40|2147.1|2141.1|2147.4|2141.4|2147.4|2141.4|2146.4|2140.4|5
1653063050000|2022-05-20 16:10:50|2147.1|2141.1|2147.6|2141.6|2147.6|2141.6|2147.1|2141.1|4
1653063100000|2022-05-20 16:11:40|2147.9|2141.9|2147.6|2141.6|2147.9|2141.9|2147.6|2141.6|2
1653063110000|2022-05-20 16:11:50|2147.4|2141.4|2147.6|2141.6|2147.6|2141.6|2147.1|2141.1|3
1653063130000|2022-05-20 16:12:10|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1653063160000|2022-05-20 16:12:40|2147.4|2141.4|2147.4|2141.4|2147.6|2141.6|2147.1|2141.1|5
1653063170000|2022-05-20 16:12:50|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|1
1653063190000|2022-05-20 16:13:10|2147.4|2141.4|2147.1|2141.1|2147.4|2141.4|2147.1|2141.1|2
1653063200000|2022-05-20 16:13:20|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1653063210000|2022-05-20 16:13:30|2147.1|2141.1|2147.6|2141.6|2147.6|2141.6|2147.1|2141.1|5
1653063220000|2022-05-20 16:13:40|2147.9|2141.9|2147.6|2141.6|2147.9|2141.9|2147.6|2141.6|4
1653063250000|2022-05-20 16:14:10|2147.4|2141.4|2147.6|2141.6|2147.6|2141.6|2147.4|2141.4|2
1653063270000|2022-05-20 16:14:30|2146.9|2140.9|2147.6|2141.6|2147.6|2141.6|2146.9|2140.9|6
1653063400000|2022-05-20 16:16:40|2147.9|2141.9|2147.6|2141.6|2147.9|2141.9|2147.6|2141.6|2
1653063460000|2022-05-20 16:17:40|2147.9|2141.9|2147.6|2141.6|2147.9|2141.9|2147.6|2141.6|2
1653063520000|2022-05-20 16:18:40|2147.9|2141.9|2147.6|2141.6|2147.9|2141.9|2147.6|2141.6|2
1653063530000|2022-05-20 16:18:50|2147.9|2141.9|2147.6|2141.6|2147.9|2141.9|2147.6|2141.6|2
1653063540000|2022-05-20 16:19:00|2147.9|2141.9|2147.6|2141.6|2147.9|2141.9|2147.6|2141.6|2
1653063550000|2022-05-20 16:19:10|2147.9|2141.9|2147.6|2141.6|2147.9|2141.9|2147.6|2141.6|2
1653063560000|2022-05-20 16:19:20|2147.4|2141.4|2147.6|2141.6|2147.6|2141.6|2147.4|2141.4|2
1653063570000|2022-05-20 16:19:30|2147.4|2141.4|2147.6|2141.6|2147.6|2141.6|2147.4|2141.4|4
1653063580000|2022-05-20 16:19:40|2147.9|2141.9|2148.1|2142.1|2148.1|2142.1|2147.9|2141.9|2
1653063590000|2022-05-20 16:19:50|2148.4|2142.4|2148.6|2142.6|2148.6|2142.6|2148.4|2142.4|2
1653063600000|2022-05-20 16:20:00|2148.4|2142.4|2148.4|2142.4|2148.6|2142.6|2148.4|2142.4|3
1653063620000|2022-05-20 16:20:20|2148.6|2142.6|2148.9|2142.9|2148.9|2142.9|2148.4|2142.4|4
1653063630000|2022-05-20 16:20:30|2148.6|2142.6|2148.9|2142.9|2148.9|2142.9|2148.6|2142.6|6
1653063640000|2022-05-20 16:20:40|2148.6|2142.6|2148.6|2142.6|2148.9|2142.9|2148.6|2142.6|7
1653063650000|2022-05-20 16:20:50|2148.9|2142.9|2148.6|2142.6|2148.9|2142.9|2148.6|2142.6|4
1653063660000|2022-05-20 16:21:00|2148.4|2142.4|2148.6|2142.6|2148.9|2142.9|2148.4|2142.4|6
1653063670000|2022-05-20 16:21:10|2148.4|2142.4|2148.4|2142.4|2148.6|2142.6|2148.4|2142.4|9
1653063690000|2022-05-20 16:21:30|2148.6|2142.6|2149.9|2143.9|2149.9|2143.9|2148.6|2142.6|2
1653063740000|2022-05-20 16:22:20|2149.6|2143.6|2150.4|2144.4|2150.4|2144.4|2149.6|2143.6|2
1653063750000|2022-05-20 16:22:30|2150.1|2144.1|2150.4|2144.4|2150.4|2144.4|2150.1|2144.1|4
1653063780000|2022-05-20 16:23:00|2150.1|2144.1|2150.1|2144.1|2150.4|2144.4|2150.1|2144.1|3
1653063790000|2022-05-20 16:23:10|2150.4|2144.4|2150.1|2144.1|2150.4|2144.4|2150.1|2144.1|2
1653063800000|2022-05-20 16:23:20|2150.4|2144.4|2150.1|2144.1|2150.4|2144.4|2150.1|2144.1|4
1653063810000|2022-05-20 16:23:30|2150.6|2144.6|2153.1|2147.1|2153.1|2147.1|2150.1|2144.1|5
1653063830000|2022-05-20 16:23:50|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1653063860000|2022-05-20 16:24:20|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|1
1653063910000|2022-05-20 16:25:10|2154.1|2148.1|2153.9|2147.9|2154.1|2148.1|2153.9|2147.9|2
1653063920000|2022-05-20 16:25:20|2154.1|2148.1|2153.9|2147.9|2154.1|2148.1|2153.9|2147.9|4
1653063950000|2022-05-20 16:25:50|2154.4|2148.4|2155.9|2149.9|2155.9|2149.9|2153.9|2147.9|3
1653063960000|2022-05-20 16:26:00|2156.1|2150.1|2155.9|2149.9|2156.1|2150.1|2155.9|2149.9|2
1653064020000|2022-05-20 16:27:00|2155.6|2149.6|2157.1|2151.1|2157.1|2151.1|2155.6|2149.6|2
1653064030000|2022-05-20 16:27:10|2156.4|2150.4|2156.1|2150.1|2156.4|2150.4|2156.1|2150.1|2
1653064040000|2022-05-20 16:27:20|2156.4|2150.4|2155.4|2149.4|2156.4|2150.4|2155.4|2149.4|2
1653064050000|2022-05-20 16:27:30|2156.9|2150.9|2157.4|2151.4|2158.1|2152.1|2156.9|2150.9|4
1653064070000|2022-05-20 16:27:50|2157.9|2151.9|2156.4|2150.4|2157.9|2151.9|2156.4|2150.4|3
1653064100000|2022-05-20 16:28:20|2156.9|2150.9|2157.1|2151.1|2157.1|2151.1|2156.9|2150.9|2
1653064140000|2022-05-20 16:29:00|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1653064160000|2022-05-20 16:29:20|2157.9|2151.9|2158.1|2152.1|2158.1|2152.1|2157.9|2151.9|2
1653064190000|2022-05-20 16:29:50|2158.4|2152.4|2158.9|2152.9|2158.9|2152.9|2158.4|2152.4|4
1653064200000|2022-05-20 16:30:00|2158.6|2152.6|2158.9|2152.9|2158.9|2152.9|2158.6|2152.6|2
1653064220000|2022-05-20 16:30:20|2159.4|2153.4|2162.1|2156.1|2162.1|2156.1|2159.4|2153.4|5
1653064240000|2022-05-20 16:30:40|2161.4|2155.4|2162.1|2156.1|2162.1|2156.1|2161.4|2155.4|2
1653064260000|2022-05-20 16:31:00|2163.4|2157.4|2164.1|2158.1|2164.1|2158.1|2163.4|2157.4|2
1653064270000|2022-05-20 16:31:10|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.6|2157.6|7
1653064290000|2022-05-20 16:31:30|2164.1|2158.1|2168|2162|2168.6|2162.6|2164.1|2158.1|4
1653064300000|2022-05-20 16:31:40|2167.8|2161.8|2168.5|2162.5|2168.9|2162.9|2166.8|2160.8|7
1653064310000|2022-05-20 16:31:50|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1653064320000|2022-05-20 16:32:00|2169|2163|2168.8|2162.8|2169|2163|2168.8|2162.8|2
1653064330000|2022-05-20 16:32:10|2168.1|2162.1|2166.1|2160.1|2168.1|2162.1|2166.1|2160.1|4
1653064340000|2022-05-20 16:32:20|2165.9|2159.9|2166|2160|2166|2160|2165.9|2159.9|2
1653064360000|2022-05-20 16:32:40|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1653064440000|2022-05-20 16:34:00|2165.9|2159.9|2165.6|2159.6|2165.9|2159.9|2165.6|2159.6|2
1653064450000|2022-05-20 16:34:10|2164.6|2158.6|2165.1|2159.1|2165.1|2159.1|2163.9|2157.9|4
1653064460000|2022-05-20 16:34:20|2164.9|2158.9|2165.1|2159.1|2165.1|2159.1|2164.9|2158.9|2
1653064510000|2022-05-20 16:35:10|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1653064520000|2022-05-20 16:35:20|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1653064540000|2022-05-20 16:35:40|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1653064570000|2022-05-20 16:36:10|2165.9|2159.9|2165.4|2159.4|2165.9|2159.9|2165.4|2159.4|2
1653064630000|2022-05-20 16:37:10|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1653064640000|2022-05-20 16:37:20|2165.9|2159.9|2165.6|2159.6|2165.9|2159.9|2165.4|2159.4|6
1653064650000|2022-05-20 16:37:30|2165.4|2159.4|2164.4|2158.4|2165.4|2159.4|2164.4|2158.4|3
1653064680000|2022-05-20 16:38:00|2164.6|2158.6|2164.4|2158.4|2164.6|2158.6|2164.4|2158.4|2
1653064710000|2022-05-20 16:38:30|2164.6|2158.6|2165.1|2159.1|2165.1|2159.1|2164.6|2158.6|2
1653064720000|2022-05-20 16:38:40|2165.6|2159.6|2165.6|2159.6|2165.9|2159.9|2165.4|2159.4|5
1653064730000|2022-05-20 16:38:50|2165.9|2159.9|2166.1|2160.1|2166.1|2160.1|2165.9|2159.9|2
1653064780000|2022-05-20 16:39:40|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1653064800000|2022-05-20 16:40:00|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1653064830000|2022-05-20 16:40:30|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1653064840000|2022-05-20 16:40:40|2166.1|2160.1|2165.1|2159.1|2166.4|2160.4|2165.1|2159.1|3
1653064850000|2022-05-20 16:40:50|2165.9|2159.9|2165.6|2159.6|2165.9|2159.9|2165.6|2159.6|2
1653064860000|2022-05-20 16:41:00|2165.1|2159.1|2164.6|2158.6|2165.1|2159.1|2164.6|2158.6|7
1653064870000|2022-05-20 16:41:10|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1653064980000|2022-05-20 16:43:00|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1653065040000|2022-05-20 16:44:00|2165.1|2159.1|2164.9|2158.9|2165.1|2159.1|2164.9|2158.9|2
1653065060000|2022-05-20 16:44:20|2165.1|2159.1|2164.9|2158.9|2165.1|2159.1|2164.9|2158.9|2
1653065080000|2022-05-20 16:44:40|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|2164.9|2158.9|3
1653065090000|2022-05-20 16:44:50|2164.9|2158.9|2164.9|2158.9|2165.1|2159.1|2164.9|2158.9|3
1653065110000|2022-05-20 16:45:10|2164.4|2158.4|2164.9|2158.9|2164.9|2158.9|2164.4|2158.4|2
1653065140000|2022-05-20 16:45:40|2165.1|2159.1|2165.6|2159.6|2165.6|2159.6|2165.1|2159.1|2
1653065150000|2022-05-20 16:45:50|2166.1|2160.1|2170.9|2164.9|2170.9|2164.9|2166.1|2160.1|8
1653065160000|2022-05-20 16:46:00|2171|2165|2173.6|2167.6|2173.6|2167.6|2171|2165|4
1653065170000|2022-05-20 16:46:10|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1653065200000|2022-05-20 16:46:40|2172.6|2166.6|2173.4|2167.4|2173.4|2167.4|2172.6|2166.6|2
1653065250000|2022-05-20 16:47:30|2172.1|2166.1|2172.5|2166.5|2172.5|2166.5|2170.9|2164.9|3
1653065280000|2022-05-20 16:48:00|2172.4|2166.4|2172.6|2166.6|2172.6|2166.6|2172.4|2166.4|2
1653065290000|2022-05-20 16:48:10|2172.4|2166.4|2172.9|2166.9|2172.9|2166.9|2172.4|2166.4|2
1653065300000|2022-05-20 16:48:20|2173.1|2167.1|2172.6|2166.6|2173.1|2167.1|2172.6|2166.6|3
1653065310000|2022-05-20 16:48:30|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1653065330000|2022-05-20 16:48:50|2173.1|2167.1|2172.9|2166.9|2173.1|2167.1|2172.9|2166.9|2
1653065340000|2022-05-20 16:49:00|2173.1|2167.1|2172.9|2166.9|2173.1|2167.1|2172.9|2166.9|2
1653065390000|2022-05-20 16:49:50|2172.6|2166.6|2173.1|2167.1|2173.1|2167.1|2172.6|2166.6|3
1653065400000|2022-05-20 16:50:00|2172.6|2166.6|2174.1|2168.1|2174.1|2168.1|2172.6|2166.6|3
1653065410000|2022-05-20 16:50:10|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1653065420000|2022-05-20 16:50:20|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1653065460000|2022-05-20 16:51:00|2174.6|2168.6|2176.4|2170.4|2176.4|2170.4|2174.6|2168.6|2
1653065470000|2022-05-20 16:51:10|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.4|2170.4|7
1653065500000|2022-05-20 16:51:40|2176.4|2170.4|2175.4|2169.4|2176.6|2170.6|2175.4|2169.4|4
1653065520000|2022-05-20 16:52:00|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1653065530000|2022-05-20 16:52:10|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1653065540000|2022-05-20 16:52:20|2175.4|2169.4|2175.9|2169.9|2176.1|2170.1|2175.1|2169.1|4
1653065560000|2022-05-20 16:52:40|2175.6|2169.6|2175.4|2169.4|2175.9|2169.9|2174.6|2168.6|7
1653065570000|2022-05-20 16:52:50|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2174.4|2168.4|4
1653065580000|2022-05-20 16:53:00|2175.6|2169.6|2175.1|2169.1|2175.9|2169.9|2174.1|2168.1|7
1653065590000|2022-05-20 16:53:10|2175.4|2169.4|2175.9|2169.9|2175.9|2169.9|2174.9|2168.9|6
1653065600000|2022-05-20 16:53:20|2174.6|2168.6|2174.1|2168.1|2174.6|2168.6|2174.1|2168.1|2
1653065610000|2022-05-20 16:53:30|2175.6|2169.6|2175.9|2169.9|2175.9|2169.9|2175.6|2169.6|4
1653065620000|2022-05-20 16:53:40|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1653065630000|2022-05-20 16:53:50|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1653065640000|2022-05-20 16:54:00|2175.6|2169.6|2175.9|2169.9|2175.9|2169.9|2175.4|2169.4|4
1653065680000|2022-05-20 16:54:40|2176.6|2170.6|2179|2173|2179|2173|2176.6|2170.6|4
1653065690000|2022-05-20 16:54:50|2179.8|2173.8|2180.4|2174.4|2180.4|2174.4|2179.8|2173.8|3
1653065700000|2022-05-20 16:55:00|2180.6|2174.6|2180.3|2174.3|2180.6|2174.6|2180.3|2174.3|7
1653065730000|2022-05-20 16:55:30|2180.5|2174.5|2180|2174|2180.5|2174.5|2180|2174|8
1653065740000|2022-05-20 16:55:40|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1653065760000|2022-05-20 16:56:00|2180.5|2174.5|2180.3|2174.3|2180.5|2174.5|2180.3|2174.3|4
1653065770000|2022-05-20 16:56:10|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1653065790000|2022-05-20 16:56:30|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1653065820000|2022-05-20 16:57:00|2181.5|2175.5|2181.6|2175.6|2181.9|2175.9|2180.8|2174.8|9
1653065830000|2022-05-20 16:57:10|2181.3|2175.3|2182.1|2176.1|2182.1|2176.1|2180.8|2174.8|30
1653065840000|2022-05-20 16:57:20|2180.8|2174.8|2181.3|2175.3|2181.9|2175.9|2180.5|2174.5|15
1653065850000|2022-05-20 16:57:30|2181.5|2175.5|2180.9|2174.9|2181.5|2175.5|2180.9|2174.9|3
1653065870000|2022-05-20 16:57:50|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1653065880000|2022-05-20 16:58:00|2179.9|2173.9|2179.1|2173.1|2179.9|2173.9|2179.1|2173.1|2
1653065900000|2022-05-20 16:58:20|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653065910000|2022-05-20 16:58:30|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1653065930000|2022-05-20 16:58:50|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1653065940000|2022-05-20 16:59:00|2179.5|2173.5|2179.1|2173.1|2179.9|2173.9|2179.1|2173.1|7
1653065950000|2022-05-20 16:59:10|2180|2174|2182.3|2176.3|2182.3|2176.3|2180|2174|9
1653065960000|2022-05-20 16:59:20|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1653264120000|2022-05-23 00:02:00|2171.3|2152.5|2171.3|2152.5|2171.3|2152.5|2171.3|2152.5|1
1653264180000|2022-05-23 00:03:00|2163.4|2157.4|2163.3|2157.3|2163.4|2157.4|2163.3|2157.3|2
1653264300000|2022-05-23 00:05:00|2163|2157|2163|2157|2163|2157|2163|2157|1
1653264490000|2022-05-23 00:08:10|2163.3|2157.3|2163|2157|2163.3|2157.3|2163|2157|2
1653264520000|2022-05-23 00:08:40|2163.3|2157.3|2163|2157|2163.3|2157.3|2163|2157|2
1653264560000|2022-05-23 00:09:20|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1653264770000|2022-05-23 00:12:50|2164|2158|2167.4|2161.4|2167.4|2161.4|2164|2158|4
1653264780000|2022-05-23 00:13:00|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1653264830000|2022-05-23 00:13:50|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1653264850000|2022-05-23 00:14:10|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1653264900000|2022-05-23 00:15:00|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1653265220000|2022-05-23 00:20:20|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1653265280000|2022-05-23 00:21:20|2167.8|2161.8|2172|2166|2172|2166|2167.8|2161.8|5
1653265300000|2022-05-23 00:21:40|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1653265430000|2022-05-23 00:23:50|2172|2166|2172|2166|2172|2166|2172|2166|1
1653265710000|2022-05-23 00:28:30|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1653266110000|2022-05-23 00:35:10|2171.5|2165.5|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|2
1653266140000|2022-05-23 00:35:40|2171|2165|2169.8|2163.8|2171|2165|2169.8|2163.8|2
1653266150000|2022-05-23 00:35:50|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2169.3|2163.3|4
1653266180000|2022-05-23 00:36:20|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1653266290000|2022-05-23 00:38:10|2170|2164|2170.5|2164.5|2170.5|2164.5|2170|2164|2
1653266300000|2022-05-23 00:38:20|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170|2164|3
1653266400000|2022-05-23 00:40:00|2170|2164|2170|2164|2170|2164|2170|2164|1
1653266520000|2022-05-23 00:42:00|2169.8|2163.8|2170|2164|2170|2164|2169.8|2163.8|2
1653266530000|2022-05-23 00:42:10|2169.8|2163.8|2170|2164|2170|2164|2169.8|2163.8|4
1653266900000|2022-05-23 00:48:20|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1653266950000|2022-05-23 00:49:10|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1653266960000|2022-05-23 00:49:20|2169.8|2163.8|2169.5|2163.5|2169.8|2163.8|2169.5|2163.5|2
1653267620000|2022-05-23 01:00:20|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1653267630000|2022-05-23 01:00:30|2170|2164|2169.8|2163.8|2170|2164|2169.8|2163.8|6
1653267640000|2022-05-23 01:00:40|2169.3|2163.3|2168.3|2162.3|2169.3|2163.3|2168.3|2162.3|4
1653267650000|2022-05-23 01:00:50|2168.5|2162.5|2168.4|2162.4|2168.5|2162.5|2167.5|2161.5|12
1653267660000|2022-05-23 01:01:00|2167.9|2161.9|2167.9|2161.9|2168.5|2162.5|2167.3|2161.3|20
1653267670000|2022-05-23 01:01:10|2168|2162|2169.5|2163.5|2169.5|2163.5|2167.9|2161.9|7
1653267680000|2022-05-23 01:01:20|2169.3|2163.3|2169.4|2163.4|2169.4|2163.4|2168.6|2162.6|8
1653267690000|2022-05-23 01:01:30|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1653267700000|2022-05-23 01:01:40|2169|2163|2168|2162|2169|2163|2167.8|2161.8|3
1653267720000|2022-05-23 01:02:00|2167.8|2161.8|2167.9|2161.9|2168|2162|2167.8|2161.8|4
1653267740000|2022-05-23 01:02:20|2167.6|2161.6|2167.6|2161.6|2167.9|2161.9|2167.6|2161.6|9
1653267760000|2022-05-23 01:02:40|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1653267770000|2022-05-23 01:02:50|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1653267780000|2022-05-23 01:03:00|2167.8|2161.8|2167.5|2161.5|2167.8|2161.8|2167.5|2161.5|12
1653267790000|2022-05-23 01:03:10|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.5|2161.5|7
1653267800000|2022-05-23 01:03:20|2167.5|2161.5|2167.8|2161.8|2167.8|2161.8|2167.5|2161.5|4
1653267810000|2022-05-23 01:03:30|2167.5|2161.5|2167.8|2161.8|2167.8|2161.8|2167.5|2161.5|2
1653267870000|2022-05-23 01:04:30|2167.5|2161.5|2167.8|2161.8|2167.8|2161.8|2167.5|2161.5|2
1653267980000|2022-05-23 01:06:20|2167.3|2161.3|2164.8|2158.8|2167.3|2161.3|2164.8|2158.8|2
1653267990000|2022-05-23 01:06:30|2165.1|2159.1|2165.4|2159.4|2165.4|2159.4|2165.1|2159.1|2
1653268010000|2022-05-23 01:06:50|2165.1|2159.1|2165.4|2159.4|2165.6|2159.6|2165.1|2159.1|4
1653268030000|2022-05-23 01:07:10|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1653268040000|2022-05-23 01:07:20|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1653268160000|2022-05-23 01:09:20|2164.8|2158.8|2164.3|2158.3|2164.8|2158.8|2164.3|2158.3|2
1653268170000|2022-05-23 01:09:30|2164.5|2158.5|2164.8|2158.8|2165|2159|2164.3|2158.3|7
1653268180000|2022-05-23 01:09:40|2164.3|2158.3|2164.3|2158.3|2164.8|2158.8|2164.3|2158.3|13
1653268190000|2022-05-23 01:09:50|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.3|2158.3|5
1653268200000|2022-05-23 01:10:00|2164.8|2158.8|2164.5|2158.5|2164.8|2158.8|2164.3|2158.3|3
1653268210000|2022-05-23 01:10:10|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.3|2158.3|4
1653268220000|2022-05-23 01:10:20|2164.3|2158.3|2164.9|2158.9|2165|2159|2164.3|2158.3|12
1653268230000|2022-05-23 01:10:30|2164.4|2158.4|2164.9|2158.9|2164.9|2158.9|2164.1|2158.1|6
1653268240000|2022-05-23 01:10:40|2164.6|2158.6|2164.9|2158.9|2164.9|2158.9|2164.4|2158.4|4
1653268250000|2022-05-23 01:10:50|2164.4|2158.4|2164.9|2158.9|2164.9|2158.9|2164.4|2158.4|2
1653268260000|2022-05-23 01:11:00|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1653268270000|2022-05-23 01:11:10|2164.5|2158.5|2163.6|2157.6|2164.5|2158.5|2162.6|2156.6|3
1653268280000|2022-05-23 01:11:20|2163|2157|2164|2158|2164|2158|2163|2157|4
1653268320000|2022-05-23 01:12:00|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1653268330000|2022-05-23 01:12:10|2164|2158|2164|2158|2164|2158|2164|2158|1
1653268610000|2022-05-23 01:16:50|2164.3|2158.3|2165.8|2159.8|2165.8|2159.8|2164.3|2158.3|2
1653268630000|2022-05-23 01:17:10|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1653268640000|2022-05-23 01:17:20|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1653268700000|2022-05-23 01:18:20|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1653268870000|2022-05-23 01:21:10|2166|2160|2165.5|2159.5|2166|2160|2165.5|2159.5|2
1653268880000|2022-05-23 01:21:20|2164.8|2158.8|2164.8|2158.8|2165|2159|2164.8|2158.8|3
1653268890000|2022-05-23 01:21:30|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.3|2158.3|3
1653268900000|2022-05-23 01:21:40|2164.3|2158.3|2164.5|2158.5|2164.5|2158.5|2164.3|2158.3|2
1653268910000|2022-05-23 01:21:50|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1653268950000|2022-05-23 01:22:30|2164|2158|2163.8|2157.8|2164|2158|2163.8|2157.8|2
1653268960000|2022-05-23 01:22:40|2164|2158|2164|2158|2164|2158|2164|2158|1
1653269010000|2022-05-23 01:23:30|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1653269020000|2022-05-23 01:23:40|2164|2158|2164|2158|2164|2158|2164|2158|1
1653269030000|2022-05-23 01:23:50|2163.8|2157.8|2164|2158|2164|2158|2163.8|2157.8|2
1653269060000|2022-05-23 01:24:20|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1653269070000|2022-05-23 01:24:30|2164|2158|2164|2158|2164|2158|2164|2158|1
1653269080000|2022-05-23 01:24:40|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1653269130000|2022-05-23 01:25:30|2164.5|2158.5|2164.5|2158.5|2164.8|2158.8|2164.5|2158.5|3
1653269160000|2022-05-23 01:26:00|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1653269220000|2022-05-23 01:27:00|2165|2159|2164.5|2158.5|2165|2159|2164.3|2158.3|4
1653269260000|2022-05-23 01:27:40|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.5|2158.5|3
1653269280000|2022-05-23 01:28:00|2165|2159|2164.8|2158.8|2165|2159|2164.8|2158.8|2
1653269290000|2022-05-23 01:28:10|2165|2159|2165|2159|2165|2159|2165|2159|1
1653269300000|2022-05-23 01:28:20|2164.8|2158.8|2165|2159|2165|2159|2164.8|2158.8|2
1653269310000|2022-05-23 01:28:30|2164.8|2158.8|2165|2159|2165|2159|2164.8|2158.8|2
1653269330000|2022-05-23 01:28:50|2164.8|2158.8|2165.3|2159.3|2165.3|2159.3|2164.8|2158.8|4
1653269350000|2022-05-23 01:29:10|2164.8|2158.8|2165|2159|2165|2159|2164.8|2158.8|2
1653269360000|2022-05-23 01:29:20|2164.8|2158.8|2165.5|2159.5|2165.5|2159.5|2164.8|2158.8|7
1653269370000|2022-05-23 01:29:30|2165|2159|2165.8|2159.8|2165.8|2159.8|2165|2159|3
1653269390000|2022-05-23 01:29:50|2165|2159|2165.8|2159.8|2165.8|2159.8|2165|2159|9
1653269400000|2022-05-23 01:30:00|2165.5|2159.5|2165.3|2159.3|2165.5|2159.5|2165.3|2159.3|2
1653269430000|2022-05-23 01:30:30|2165.5|2159.5|2165.3|2159.3|2165.8|2159.8|2165.3|2159.3|4
1653269510000|2022-05-23 01:31:50|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.3|2159.3|5
1653269520000|2022-05-23 01:32:00|2165.3|2159.3|2165.5|2159.5|2165.5|2159.5|2165.3|2159.3|2
1653269540000|2022-05-23 01:32:20|2165.3|2159.3|2165.3|2159.3|2165.5|2159.5|2165|2159|6
1653269550000|2022-05-23 01:32:30|2165.8|2159.8|2165.5|2159.5|2165.8|2159.8|2165.3|2159.3|3
1653269560000|2022-05-23 01:32:40|2165.3|2159.3|2165.8|2159.8|2165.8|2159.8|2165.3|2159.3|2
1653269580000|2022-05-23 01:33:00|2165.3|2159.3|2165.5|2159.5|2165.5|2159.5|2165.3|2159.3|4
1653269590000|2022-05-23 01:33:10|2165.3|2159.3|2165.5|2159.5|2165.5|2159.5|2165.3|2159.3|4
1653269600000|2022-05-23 01:33:20|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1653269610000|2022-05-23 01:33:30|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1653269620000|2022-05-23 01:33:40|2165.3|2159.3|2165.5|2159.5|2165.5|2159.5|2165.3|2159.3|2
1653269630000|2022-05-23 01:33:50|2165.3|2159.3|2165.5|2159.5|2165.8|2159.8|2165.3|2159.3|4
1653269640000|2022-05-23 01:34:00|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1653269660000|2022-05-23 01:34:20|2165.5|2159.5|2165.3|2159.3|2165.5|2159.5|2165.3|2159.3|2
1653269670000|2022-05-23 01:34:30|2165.5|2159.5|2165.3|2159.3|2165.5|2159.5|2165.3|2159.3|2
1653269760000|2022-05-23 01:36:00|2165.5|2159.5|2165.3|2159.3|2165.5|2159.5|2165.3|2159.3|2
1653269770000|2022-05-23 01:36:10|2165.5|2159.5|2165.3|2159.3|2165.5|2159.5|2165.3|2159.3|4
1653269800000|2022-05-23 01:36:40|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.3|2159.3|3
1653269810000|2022-05-23 01:36:50|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1653269820000|2022-05-23 01:37:00|2165.5|2159.5|2165.5|2159.5|2165.8|2159.8|2165.3|2159.3|15
1653269830000|2022-05-23 01:37:10|2165.3|2159.3|2165.5|2159.5|2165.5|2159.5|2165.3|2159.3|8
1653269850000|2022-05-23 01:37:30|2165.3|2159.3|2165.5|2159.5|2165.5|2159.5|2165.3|2159.3|2
1653269870000|2022-05-23 01:37:50|2165.3|2159.3|2165.3|2159.3|2165.8|2159.8|2165|2159|7
1653269920000|2022-05-23 01:38:40|2165|2159|2165.5|2159.5|2165.5|2159.5|2165|2159|6
1653269930000|2022-05-23 01:38:50|2165|2159|2165.5|2159.5|2165.5|2159.5|2165|2159|4
1653269970000|2022-05-23 01:39:30|2165|2159|2165.5|2159.5|2165.5|2159.5|2165|2159|4
1653269980000|2022-05-23 01:39:40|2165|2159|2165.8|2159.8|2165.8|2159.8|2165|2159|6
1653270000000|2022-05-23 01:40:00|2165|2159|2165.8|2159.8|2165.8|2159.8|2165|2159|13
1653270010000|2022-05-23 01:40:10|2165.3|2159.3|2165.5|2159.5|2165.8|2159.8|2165.3|2159.3|6
1653270030000|2022-05-23 01:40:30|2165.8|2159.8|2165.5|2159.5|2165.8|2159.8|2165.5|2159.5|2
1653270040000|2022-05-23 01:40:40|2165.8|2159.8|2165.5|2159.5|2165.8|2159.8|2165.5|2159.5|2
1653270160000|2022-05-23 01:42:40|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1653270170000|2022-05-23 01:42:50|2165|2159|2165|2159|2165|2159|2165|2159|1
1653270180000|2022-05-23 01:43:00|2165.3|2159.3|2164|2158|2165.3|2159.3|2164|2158|3
1653270190000|2022-05-23 01:43:10|2164.3|2158.3|2164.8|2158.8|2164.8|2158.8|2164|2158|4
1653270220000|2022-05-23 01:43:40|2164.5|2158.5|2164.5|2158.5|2164.8|2158.8|2164.5|2158.5|3
1653270230000|2022-05-23 01:43:50|2164.8|2158.8|2165|2159|2165|2159|2164.5|2158.5|4
1653270270000|2022-05-23 01:44:30|2165.3|2159.3|2165.5|2159.5|2165.5|2159.5|2165.3|2159.3|2
1653270280000|2022-05-23 01:44:40|2165.3|2159.3|2165.3|2159.3|2165.5|2159.5|2165.3|2159.3|3
1653270320000|2022-05-23 01:45:20|2165|2159|2165|2159|2165|2159|2165|2159|1
1653270340000|2022-05-23 01:45:40|2165.3|2159.3|2165.5|2159.5|2165.5|2159.5|2165.3|2159.3|2
1653270350000|2022-05-23 01:45:50|2165.3|2159.3|2165|2159|2165.3|2159.3|2165|2159|2
1653270360000|2022-05-23 01:46:00|2165.3|2159.3|2165.3|2159.3|2165.5|2159.5|2165.3|2159.3|3
1653270370000|2022-05-23 01:46:10|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.3|2159.3|5
1653270430000|2022-05-23 01:47:10|2165.3|2159.3|2165|2159|2165.3|2159.3|2165|2159|2
1653270530000|2022-05-23 01:48:50|2164.8|2158.8|2164.5|2158.5|2164.8|2158.8|2164.5|2158.5|2
1653270540000|2022-05-23 01:49:00|2164.8|2158.8|2165.5|2159.5|2165.5|2159.5|2164.8|2158.8|2
1653270550000|2022-05-23 01:49:10|2164.8|2158.8|2164.5|2158.5|2164.8|2158.8|2164.5|2158.5|2
1653270630000|2022-05-23 01:50:30|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1653270640000|2022-05-23 01:50:40|2165.3|2159.3|2164.8|2158.8|2165.3|2159.3|2164.8|2158.8|2
1653270660000|2022-05-23 01:51:00|2164.5|2158.5|2164.5|2158.5|2164.8|2158.8|2164.5|2158.5|3
1653270700000|2022-05-23 01:51:40|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164|2158|5
1653270710000|2022-05-23 01:51:50|2164|2158|2164.3|2158.3|2164.3|2158.3|2164|2158|2
1653270720000|2022-05-23 01:52:00|2164|2158|2164.3|2158.3|2164.3|2158.3|2164|2158|2
1653270740000|2022-05-23 01:52:20|2164|2158|2164.3|2158.3|2164.3|2158.3|2164|2158|2
1653270800000|2022-05-23 01:53:20|2164|2158|2164.3|2158.3|2164.3|2158.3|2164|2158|6
1653270810000|2022-05-23 01:53:30|2164|2158|2164.3|2158.3|2164.3|2158.3|2164|2158|6
1653270830000|2022-05-23 01:53:50|2164|2158|2164.3|2158.3|2164.5|2158.5|2164|2158|8
1653270840000|2022-05-23 01:54:00|2164|2158|2164.3|2158.3|2164.3|2158.3|2164|2158|2
1653270860000|2022-05-23 01:54:20|2164|2158|2164.3|2158.3|2164.3|2158.3|2164|2158|4
1653270870000|2022-05-23 01:54:30|2164|2158|2164|2158|2164|2158|2164|2158|1
1653270880000|2022-05-23 01:54:40|2164.3|2158.3|2164|2158|2164.3|2158.3|2164|2158|2
1653270910000|2022-05-23 01:55:10|2163.8|2157.8|2163.8|2157.8|2164|2158|2163.8|2157.8|3
1653270920000|2022-05-23 01:55:20|2164|2158|2164|2158|2164|2158|2163.8|2157.8|3
1653270930000|2022-05-23 01:55:30|2163.8|2157.8|2164|2158|2164|2158|2163.8|2157.8|4
1653270950000|2022-05-23 01:55:50|2163.8|2157.8|2164|2158|2164|2158|2163.8|2157.8|2
1653270960000|2022-05-23 01:56:00|2163.8|2157.8|2163.8|2157.8|2164|2158|2163.8|2157.8|3
1653271020000|2022-05-23 01:57:00|2163.3|2157.3|2162.3|2156.3|2163.3|2157.3|2162|2156|3
1653271030000|2022-05-23 01:57:10|2162.5|2156.5|2163|2157|2163|2157|2162.3|2156.3|7
1653271040000|2022-05-23 01:57:20|2164|2158|2164|2158|2164.3|2158.3|2164|2158|3
1653271050000|2022-05-23 01:57:30|2164.3|2158.3|2164|2158|2164.3|2158.3|2164|2158|2
1653271100000|2022-05-23 01:58:20|2164.5|2158.5|2165|2159|2165|2159|2164.5|2158.5|2
1653271160000|2022-05-23 01:59:20|2164.8|2158.8|2164.5|2158.5|2164.8|2158.8|2164.5|2158.5|2
1653271180000|2022-05-23 01:59:40|2164.8|2158.8|2165|2159|2165|2159|2164.8|2158.8|2
1653271200000|2022-05-23 02:00:00|2165.3|2159.3|2165|2159|2165.5|2159.5|2165|2159|4
1653271230000|2022-05-23 02:00:30|2165.3|2159.3|2165.3|2159.3|2165.5|2159.5|2165.3|2159.3|3
1653271280000|2022-05-23 02:01:20|2165.5|2159.5|2165.8|2159.8|2166|2160|2165.5|2159.5|3
1653271340000|2022-05-23 02:02:20|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1653271430000|2022-05-23 02:03:50|2165.3|2159.3|2165.5|2159.5|2165.5|2159.5|2165.3|2159.3|2
1653271530000|2022-05-23 02:05:30|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1653271580000|2022-05-23 02:06:20|2166|2160|2166|2160|2166|2160|2166|2160|1
1653271630000|2022-05-23 02:07:10|2165.8|2159.8|2165.8|2159.8|2166|2160|2165.8|2159.8|3
1653271660000|2022-05-23 02:07:40|2166|2160|2166|2160|2166|2160|2166|2160|1
1653271670000|2022-05-23 02:07:50|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1653271890000|2022-05-23 02:11:30|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1653272000000|2022-05-23 02:13:20|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1653272010000|2022-05-23 02:13:30|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1653272020000|2022-05-23 02:13:40|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1653272030000|2022-05-23 02:13:50|2165.5|2159.5|2165.8|2159.8|2165.8|2159.8|2165.5|2159.5|4
1653272040000|2022-05-23 02:14:00|2165.5|2159.5|2165.8|2159.8|2165.8|2159.8|2165.5|2159.5|2
1653272050000|2022-05-23 02:14:10|2165.5|2159.5|2165.8|2159.8|2165.8|2159.8|2165.5|2159.5|2
1653272060000|2022-05-23 02:14:20|2165.5|2159.5|2165.8|2159.8|2165.8|2159.8|2165.5|2159.5|6
1653272070000|2022-05-23 02:14:30|2165.5|2159.5|2165.8|2159.8|2165.8|2159.8|2165.5|2159.5|8
1653272080000|2022-05-23 02:14:40|2165.5|2159.5|2165.5|2159.5|2165.8|2159.8|2165.5|2159.5|3
1653272090000|2022-05-23 02:14:50|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.5|2159.5|7
1653272120000|2022-05-23 02:15:20|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1653272290000|2022-05-23 02:18:10|2165.3|2159.3|2165.5|2159.5|2165.5|2159.5|2165.3|2159.3|2
1653272300000|2022-05-23 02:18:20|2165.3|2159.3|2165.5|2159.5|2165.5|2159.5|2165.3|2159.3|2
1653272310000|2022-05-23 02:18:30|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1653272400000|2022-05-23 02:20:00|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1653272590000|2022-05-23 02:23:10|2165.8|2159.8|2166.8|2160.8|2166.8|2160.8|2165.8|2159.8|2
1653272600000|2022-05-23 02:23:20|2167|2161|2168.5|2162.5|2168.5|2162.5|2167|2161|3
1653272640000|2022-05-23 02:24:00|2169.8|2163.8|2170.3|2164.3|2170.3|2164.3|2169.8|2163.8|4
1653272720000|2022-05-23 02:25:20|2170.5|2164.5|2171.8|2165.8|2171.8|2165.8|2170.5|2164.5|4
1653272740000|2022-05-23 02:25:40|2172.3|2166.3|2173.3|2167.3|2173.3|2167.3|2172.3|2166.3|4
1653272870000|2022-05-23 02:27:50|2173|2167|2172|2166|2173|2167|2172|2166|2
1653272880000|2022-05-23 02:28:00|2171.8|2165.8|2172.5|2166.5|2172.5|2166.5|2171.8|2165.8|6
1653272890000|2022-05-23 02:28:10|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1653272930000|2022-05-23 02:28:50|2173|2167|2173|2167|2173|2167|2173|2167|1
1653272940000|2022-05-23 02:29:00|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1653273230000|2022-05-23 02:33:50|2173.5|2167.5|2173.3|2167.3|2173.5|2167.5|2173.3|2167.3|2
1653273900000|2022-05-23 02:45:00|2173|2167|2173|2167|2173|2167|2172.5|2166.5|3
1653274100000|2022-05-23 02:48:20|2172.8|2166.8|2173|2167|2173|2167|2172.8|2166.8|2
1653274240000|2022-05-23 02:50:40|2172.8|2166.8|2173|2167|2173|2167|2172.8|2166.8|2
1653274270000|2022-05-23 02:51:10|2172.8|2166.8|2173|2167|2173|2167|2172.8|2166.8|2
1653274560000|2022-05-23 02:56:00|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1653274680000|2022-05-23 02:58:00|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1653274710000|2022-05-23 02:58:30|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1653274720000|2022-05-23 02:58:40|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1653274890000|2022-05-23 03:01:30|2174|2168|2174|2168|2175|2169|2174|2168|3
1653274940000|2022-05-23 03:02:20|2175|2169|2175|2169|2175|2169|2175|2169|1
1653274950000|2022-05-23 03:02:30|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1653275130000|2022-05-23 03:05:30|2175.5|2169.5|2176|2170|2176|2170|2175.5|2169.5|2
1653275140000|2022-05-23 03:05:40|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1653275170000|2022-05-23 03:06:10|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1653275180000|2022-05-23 03:06:20|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1653275200000|2022-05-23 03:06:40|2176|2170|2176.3|2170.3|2176.3|2170.3|2176|2170|2
1653275230000|2022-05-23 03:07:10|2176|2170|2176.3|2170.3|2176.3|2170.3|2176|2170|2
1653275240000|2022-05-23 03:07:20|2176|2170|2176.3|2170.3|2176.3|2170.3|2176|2170|6
1653275250000|2022-05-23 03:07:30|2176|2170|2176|2170|2176.3|2170.3|2176|2170|3
1653275360000|2022-05-23 03:09:20|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1653275760000|2022-05-23 03:16:00|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1653275770000|2022-05-23 03:16:10|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1653275830000|2022-05-23 03:17:10|2175.5|2169.5|2175.8|2169.8|2175.8|2169.8|2175.5|2169.5|2
1653275890000|2022-05-23 03:18:10|2175.5|2169.5|2175.8|2169.8|2175.8|2169.8|2175.5|2169.5|2
1653275990000|2022-05-23 03:19:50|2175.5|2169.5|2175.8|2169.8|2175.8|2169.8|2175.5|2169.5|2
1653276020000|2022-05-23 03:20:20|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1653276040000|2022-05-23 03:20:40|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1653276060000|2022-05-23 03:21:00|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1653276300000|2022-05-23 03:25:00|2175.3|2169.3|2173|2167|2175.3|2169.3|2173|2167|3
1653276340000|2022-05-23 03:25:40|2172.8|2166.8|2171|2165|2172.8|2166.8|2171|2165|4
1653276360000|2022-05-23 03:26:00|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1653276470000|2022-05-23 03:27:50|2171|2165|2171|2165|2171|2165|2171|2165|1
1653276590000|2022-05-23 03:29:50|2169.8|2163.8|2169.8|2163.8|2170.5|2164.5|2169.8|2163.8|5
1653276640000|2022-05-23 03:30:40|2169.5|2163.5|2169.8|2163.8|2169.8|2163.8|2169.5|2163.5|4
1653276670000|2022-05-23 03:31:10|2169.5|2163.5|2169.8|2163.8|2169.8|2163.8|2169.5|2163.5|2
1653276680000|2022-05-23 03:31:20|2169.5|2163.5|2170|2164|2170|2164|2169.5|2163.5|3
1653276750000|2022-05-23 03:32:30|2170.8|2164.8|2171.3|2165.3|2171.3|2165.3|2170.8|2164.8|2
1653277420000|2022-05-23 03:43:40|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1653277470000|2022-05-23 03:44:30|2171.3|2165.3|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|3
1653277480000|2022-05-23 03:44:40|2171.5|2165.5|2172|2166|2172|2166|2171.3|2165.3|6
1653277630000|2022-05-23 03:47:10|2172.3|2166.3|2172.8|2166.8|2172.8|2166.8|2172.3|2166.3|2
1653277690000|2022-05-23 03:48:10|2173.3|2167.3|2172.5|2166.5|2173.3|2167.3|2172.5|2166.5|2
1653277800000|2022-05-23 03:50:00|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1653277820000|2022-05-23 03:50:20|2172|2166|2171|2165|2172|2166|2171|2165|2
1653278140000|2022-05-23 03:55:40|2170.8|2164.8|2171|2165|2171|2165|2170.8|2164.8|2
1653278400000|2022-05-23 04:00:00|2170.5|2164.5|2170.3|2164.3|2170.5|2164.5|2170.3|2164.3|2
1653278460000|2022-05-23 04:01:00|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1653279000000|2022-05-23 04:10:00|2170.3|2164.3|2169.5|2163.5|2170.3|2164.3|2169.5|2163.5|2
1653279060000|2022-05-23 04:11:00|2169|2163|2169|2163|2169|2163|2169|2163|1
1653279110000|2022-05-23 04:11:50|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1653279250000|2022-05-23 04:14:10|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1653279260000|2022-05-23 04:14:20|2169.3|2163.3|2169.5|2163.5|2169.5|2163.5|2169.3|2163.3|2
1653279320000|2022-05-23 04:15:20|2169.3|2163.3|2169.5|2163.5|2169.5|2163.5|2169.3|2163.3|2
1653279460000|2022-05-23 04:17:40|2169.8|2163.8|2170|2164|2170|2164|2169.8|2163.8|2
1653279600000|2022-05-23 04:20:00|2169.8|2163.8|2169|2163|2169.8|2163.8|2169|2163|2
1653279610000|2022-05-23 04:20:10|2168.8|2162.8|2169|2163|2169|2163|2168.8|2162.8|2
1653279620000|2022-05-23 04:20:20|2168.8|2162.8|2169|2163|2169|2163|2168.8|2162.8|2
1653279810000|2022-05-23 04:23:30|2168.8|2162.8|2168.5|2162.5|2168.8|2162.8|2168.5|2162.5|2
1653279830000|2022-05-23 04:23:50|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1653279840000|2022-05-23 04:24:00|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1653279860000|2022-05-23 04:24:20|2168.8|2162.8|2168.5|2162.5|2168.8|2162.8|2168.5|2162.5|2
1653279870000|2022-05-23 04:24:30|2168.8|2162.8|2168.5|2162.5|2168.8|2162.8|2168.5|2162.5|6
1653279880000|2022-05-23 04:24:40|2168.8|2162.8|2168.5|2162.5|2168.8|2162.8|2168.5|2162.5|2
1653279890000|2022-05-23 04:24:50|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1653280030000|2022-05-23 04:27:10|2169|2163|2169|2163|2169|2163|2169|2163|1
1653280200000|2022-05-23 04:30:00|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1653280370000|2022-05-23 04:32:50|2169|2163|2169|2163|2169|2163|2169|2163|1
1653280390000|2022-05-23 04:33:10|2168.8|2162.8|2169.3|2163.3|2169.3|2163.3|2168.8|2162.8|2
1653280420000|2022-05-23 04:33:40|2169|2163|2169|2163|2169|2163|2169|2163|1
1653280640000|2022-05-23 04:37:20|2169.3|2163.3|2169.5|2163.5|2169.5|2163.5|2169.3|2163.3|2
1653280660000|2022-05-23 04:37:40|2169.3|2163.3|2169.5|2163.5|2169.5|2163.5|2169.3|2163.3|2
1653280700000|2022-05-23 04:38:20|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1653281040000|2022-05-23 04:44:00|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1653281080000|2022-05-23 04:44:40|2169.3|2163.3|2169.5|2163.5|2169.5|2163.5|2169.3|2163.3|6
1653281090000|2022-05-23 04:44:50|2169.3|2163.3|2169.3|2163.3|2169.5|2163.5|2169.3|2163.3|3
1653281100000|2022-05-23 04:45:00|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2169.3|2163.3|2
1653281110000|2022-05-23 04:45:10|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.3|2163.3|3
1653281120000|2022-05-23 04:45:20|2169.3|2163.3|2169.5|2163.5|2169.5|2163.5|2169.3|2163.3|2
1653281130000|2022-05-23 04:45:30|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1653281160000|2022-05-23 04:46:00|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2169.3|2163.3|2
1653281170000|2022-05-23 04:46:10|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2169.3|2163.3|2
1653281180000|2022-05-23 04:46:20|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2169.3|2163.3|2
1653281190000|2022-05-23 04:46:30|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2169.3|2163.3|2
1653281200000|2022-05-23 04:46:40|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2169.3|2163.3|4
1653281210000|2022-05-23 04:46:50|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.3|2163.3|3
1653281340000|2022-05-23 04:49:00|2169.8|2163.8|2169.5|2163.5|2169.8|2163.8|2169.5|2163.5|2
1653281590000|2022-05-23 04:53:10|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1653281670000|2022-05-23 04:54:30|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1653281680000|2022-05-23 04:54:40|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1653281710000|2022-05-23 04:55:10|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1653281720000|2022-05-23 04:55:20|2169.8|2163.8|2169.5|2163.5|2169.8|2163.8|2169.5|2163.5|2
1653281730000|2022-05-23 04:55:30|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1653281740000|2022-05-23 04:55:40|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1653281980000|2022-05-23 04:59:40|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1653282030000|2022-05-23 05:00:30|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1653282080000|2022-05-23 05:01:20|2169.3|2163.3|2169.5|2163.5|2169.5|2163.5|2169.3|2163.3|2
1653282130000|2022-05-23 05:02:10|2169.3|2163.3|2169.5|2163.5|2169.5|2163.5|2169.3|2163.3|2
1653282260000|2022-05-23 05:04:20|2169.3|2163.3|2169.5|2163.5|2169.5|2163.5|2169.3|2163.3|2
1653282300000|2022-05-23 05:05:00|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1653282320000|2022-05-23 05:05:20|2169|2163|2169.5|2163.5|2169.5|2163.5|2169|2163|2
1653282470000|2022-05-23 05:07:50|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1653282550000|2022-05-23 05:09:10|2170.8|2164.8|2172|2166|2172|2166|2170.8|2164.8|3
1653282560000|2022-05-23 05:09:20|2171.8|2165.8|2171.3|2165.3|2171.8|2165.8|2171.3|2165.3|2
1653282580000|2022-05-23 05:09:40|2171|2165|2171.5|2165.5|2171.5|2165.5|2171|2165|3
1653282590000|2022-05-23 05:09:50|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1653282710000|2022-05-23 05:11:50|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1653282720000|2022-05-23 05:12:00|2171.8|2165.8|2171.3|2165.3|2171.8|2165.8|2171.3|2165.3|2
1653282730000|2022-05-23 05:12:10|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.3|2165.3|3
1653282770000|2022-05-23 05:12:50|2171.3|2165.3|2171.8|2165.8|2171.8|2165.8|2171.3|2165.3|2
1653282800000|2022-05-23 05:13:20|2171.3|2165.3|2171.8|2165.8|2171.8|2165.8|2171.3|2165.3|4
1653282820000|2022-05-23 05:13:40|2171.3|2165.3|2171.8|2165.8|2171.8|2165.8|2171.3|2165.3|2
1653282900000|2022-05-23 05:15:00|2171.3|2165.3|2170.3|2164.3|2171.3|2165.3|2170.3|2164.3|2
1653282910000|2022-05-23 05:15:10|2170.5|2164.5|2170.8|2164.8|2170.8|2164.8|2170.5|2164.5|2
1653282920000|2022-05-23 05:15:20|2171|2165|2171|2165|2171|2165|2171|2165|1
1653283070000|2022-05-23 05:17:50|2171.3|2165.3|2171|2165|2171.3|2165.3|2171|2165|2
1653283200000|2022-05-23 05:20:00|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1653283260000|2022-05-23 05:21:00|2170.8|2164.8|2170.5|2164.5|2170.8|2164.8|2170.3|2164.3|5
1653283550000|2022-05-23 05:25:50|2170.3|2164.3|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|2
1653283630000|2022-05-23 05:27:10|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1653283640000|2022-05-23 05:27:20|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1653283690000|2022-05-23 05:28:10|2170.3|2164.3|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|2
1653283720000|2022-05-23 05:28:40|2170.8|2164.8|2170.5|2164.5|2170.8|2164.8|2170.5|2164.5|2
1653283740000|2022-05-23 05:29:00|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1653283790000|2022-05-23 05:29:50|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1653283800000|2022-05-23 05:30:00|2170.3|2164.3|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|2
1653283860000|2022-05-23 05:31:00|2170.3|2164.3|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|2
1653283900000|2022-05-23 05:31:40|2170.3|2164.3|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|2
1653283960000|2022-05-23 05:32:40|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1653284080000|2022-05-23 05:34:40|2170|2164|2170.3|2164.3|2170.3|2164.3|2170|2164|2
1653284140000|2022-05-23 05:35:40|2170.5|2164.5|2170|2164|2170.5|2164.5|2170|2164|3
1653284170000|2022-05-23 05:36:10|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1653284200000|2022-05-23 05:36:40|2169.5|2163.5|2168.8|2162.8|2169.5|2163.5|2168.8|2162.8|2
1653284230000|2022-05-23 05:37:10|2168.5|2162.5|2167|2161|2168.5|2162.5|2167|2161|4
1653284240000|2022-05-23 05:37:20|2166.8|2160.8|2166.5|2160.5|2166.8|2160.8|2166.5|2160.5|2
1653284350000|2022-05-23 05:39:10|2166.8|2160.8|2167.8|2161.8|2167.8|2161.8|2166.8|2160.8|3
1653284490000|2022-05-23 05:41:30|2167.5|2161.5|2166|2160|2167.5|2161.5|2166|2160|4
1653284510000|2022-05-23 05:41:50|2166.3|2160.3|2166.5|2160.5|2167.8|2161.8|2166.3|2160.3|4
1653284630000|2022-05-23 05:43:50|2166.8|2160.8|2167|2161|2167|2161|2166.8|2160.8|2
1653284640000|2022-05-23 05:44:00|2167.3|2161.3|2167|2161|2167.3|2161.3|2167|2161|2
1653284700000|2022-05-23 05:45:00|2167.3|2161.3|2167|2161|2167.3|2161.3|2167|2161|2
1653284730000|2022-05-23 05:45:30|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1653284750000|2022-05-23 05:45:50|2167.5|2161.5|2169|2163|2169|2163|2167.5|2161.5|3
1653284760000|2022-05-23 05:46:00|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.5|2162.5|3
1653284770000|2022-05-23 05:46:10|2169|2163|2169|2163|2169|2163|2169|2163|1
1653284800000|2022-05-23 05:46:40|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1653284830000|2022-05-23 05:47:10|2170|2164|2171.3|2165.3|2171.3|2165.3|2170|2164|2
1653284840000|2022-05-23 05:47:20|2171.5|2165.5|2172|2166|2172.3|2166.3|2171.5|2165.5|4
1653284910000|2022-05-23 05:48:30|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1653284930000|2022-05-23 05:48:50|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1653284980000|2022-05-23 05:49:40|2172.8|2166.8|2174.3|2168.3|2174.3|2168.3|2172.8|2166.8|3
1653284990000|2022-05-23 05:49:50|2174.5|2168.5|2174.8|2168.8|2174.8|2168.8|2174.5|2168.5|2
1653285030000|2022-05-23 05:50:30|2175|2169|2176.5|2170.5|2176.8|2170.8|2175|2169|4
1653285040000|2022-05-23 05:50:40|2176.8|2170.8|2177|2171|2177|2171|2176.8|2170.8|2
1653285080000|2022-05-23 05:51:20|2178|2172|2179.5|2173.5|2179.5|2173.5|2178|2172|5
1653285090000|2022-05-23 05:51:30|2179.8|2173.8|2180|2174|2180|2174|2179.8|2173.8|2
1653285170000|2022-05-23 05:52:50|2180.3|2174.3|2181.3|2175.3|2181.3|2175.3|2180.3|2174.3|2
1653285180000|2022-05-23 05:53:00|2181.5|2175.5|2181.3|2175.3|2181.5|2175.5|2181.3|2175.3|2
1653285240000|2022-05-23 05:54:00|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1653285250000|2022-05-23 05:54:10|2181.8|2175.8|2182|2176|2182|2176|2181.8|2175.8|2
1653285280000|2022-05-23 05:54:40|2182.3|2176.3|2182.8|2176.8|2182.8|2176.8|2182.3|2176.3|2
1653285320000|2022-05-23 05:55:20|2183|2177|2183.3|2177.3|2183.3|2177.3|2183|2177|2
1653285370000|2022-05-23 05:56:10|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1653285420000|2022-05-23 05:57:00|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1653285480000|2022-05-23 05:58:00|2183.8|2177.8|2185.3|2179.3|2185.3|2179.3|2183.8|2177.8|3
1653285520000|2022-05-23 05:58:40|2185|2179|2181.9|2175.9|2185|2179|2181.6|2175.6|4
1653285540000|2022-05-23 05:59:00|2182.1|2176.1|2181.9|2175.9|2182.1|2176.1|2181.9|2175.9|2
1653285590000|2022-05-23 05:59:50|2182|2176|2182|2176|2182|2176|2182|2176|1
1653285650000|2022-05-23 06:00:50|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1653285690000|2022-05-23 06:01:30|2182.5|2176.5|2182.3|2176.3|2182.5|2176.5|2182.3|2176.3|2
1653285740000|2022-05-23 06:02:20|2182.5|2176.5|2183|2177|2183|2177|2182.5|2176.5|3
1653285830000|2022-05-23 06:03:50|2184|2178|2185|2179|2185|2179|2184|2178|2
1653285870000|2022-05-23 06:04:30|2186.3|2180.3|2186.8|2180.8|2186.8|2180.8|2186.3|2180.3|2
1653285880000|2022-05-23 06:04:40|2187|2181|2188.3|2182.3|2188.3|2182.3|2187|2181|4
1653285890000|2022-05-23 06:04:50|2188|2182|2188|2182|2188|2182|2188|2182|1
1653285900000|2022-05-23 06:05:00|2188.3|2182.3|2190.5|2184.5|2190.5|2184.5|2188.3|2182.3|6
1653285910000|2022-05-23 06:05:10|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1653285950000|2022-05-23 06:05:50|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1653285960000|2022-05-23 06:06:00|2189.8|2183.8|2190|2184|2190.5|2184.5|2189.8|2183.8|3
1653285990000|2022-05-23 06:06:30|2190.3|2184.3|2191|2185|2191|2185|2190.3|2184.3|3
1653286010000|2022-05-23 06:06:50|2190|2184|2186.6|2180.6|2190|2184|2186.6|2180.6|5
1653286020000|2022-05-23 06:07:00|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1653286030000|2022-05-23 06:07:10|2186.1|2180.1|2186.4|2180.4|2186.4|2180.4|2186.1|2180.1|4
1653286040000|2022-05-23 06:07:20|2186|2180|2186|2180|2186|2180|2186|2180|1
1653286050000|2022-05-23 06:07:30|2186.3|2180.3|2186|2180|2186.3|2180.3|2186|2180|2
1653286060000|2022-05-23 06:07:40|2185.3|2179.3|2182.5|2176.5|2185.3|2179.3|2182.3|2176.3|3
1653286070000|2022-05-23 06:07:50|2184.5|2178.5|2184.4|2178.4|2184.5|2178.5|2184.4|2178.4|2
1653286130000|2022-05-23 06:08:50|2184.8|2178.8|2185.3|2179.3|2185.3|2179.3|2184.8|2178.8|2
1653286160000|2022-05-23 06:09:20|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|2
1653286180000|2022-05-23 06:09:40|2186|2180|2186.5|2180.5|2186.5|2180.5|2186|2180|2
1653286280000|2022-05-23 06:11:20|2186.8|2180.8|2187.5|2181.5|2187.5|2181.5|2186.8|2180.8|3
1653286290000|2022-05-23 06:11:30|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1653286310000|2022-05-23 06:11:50|2188|2182|2188|2182|2188|2182|2188|2182|1
1653286370000|2022-05-23 06:12:50|2188.3|2182.3|2187.5|2181.5|2188.3|2182.3|2187.5|2181.5|2
1653286420000|2022-05-23 06:13:40|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1653286460000|2022-05-23 06:14:20|2188|2182|2189|2183|2189|2183|2188|2182|3
1653286540000|2022-05-23 06:15:40|2189.5|2183.5|2189|2183|2189.5|2183.5|2189|2183|2
1653286630000|2022-05-23 06:17:10|2189.3|2183.3|2190.3|2184.3|2190.3|2184.3|2189.3|2183.3|2
1653286680000|2022-05-23 06:18:00|2190.5|2184.5|2192.3|2186.3|2192.3|2186.3|2190.5|2184.5|4
1653286690000|2022-05-23 06:18:10|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1653286700000|2022-05-23 06:18:20|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1653286730000|2022-05-23 06:18:50|2194|2188|2195.8|2189.8|2195.8|2189.8|2194|2188|4
1653286740000|2022-05-23 06:19:00|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1653286750000|2022-05-23 06:19:10|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1653286780000|2022-05-23 06:19:40|2194.3|2188.3|2194.5|2188.5|2194.5|2188.5|2194.3|2188.3|2
1653286800000|2022-05-23 06:20:00|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1653286880000|2022-05-23 06:21:20|2194.5|2188.5|2195.3|2189.3|2195.3|2189.3|2194.5|2188.5|3
1653286900000|2022-05-23 06:21:40|2195|2189|2195|2189|2195|2189|2194.8|2188.8|3
1653286910000|2022-05-23 06:21:50|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1653286990000|2022-05-23 06:23:10|2195|2189|2195|2189|2195|2189|2195|2189|1
1653287000000|2022-05-23 06:23:20|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1653287010000|2022-05-23 06:23:30|2194.3|2188.3|2191.8|2185.8|2194.3|2188.3|2191.8|2185.8|3
1653287040000|2022-05-23 06:24:00|2192|2186|2192.8|2186.8|2192.8|2186.8|2192|2186|2
1653287050000|2022-05-23 06:24:10|2193|2187|2193.3|2187.3|2193.3|2187.3|2193|2187|2
1653287070000|2022-05-23 06:24:30|2193.5|2187.5|2193.8|2187.8|2193.8|2187.8|2193.5|2187.5|2
1653287080000|2022-05-23 06:24:40|2194|2188|2194|2188|2194.3|2188.3|2194|2188|3
1653287100000|2022-05-23 06:25:00|2194.3|2188.3|2194.8|2188.8|2194.8|2188.8|2193.8|2187.8|5
1653287130000|2022-05-23 06:25:30|2195|2189|2192|2186|2195|2189|2192|2186|5
1653287140000|2022-05-23 06:25:40|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1653287180000|2022-05-23 06:26:20|2191.5|2185.5|2192|2186|2192|2186|2191.5|2185.5|2
1653287300000|2022-05-23 06:28:20|2191.8|2185.8|2191|2185|2191.8|2185.8|2191|2185|2
1653287310000|2022-05-23 06:28:30|2191.3|2185.3|2191|2185|2191.3|2185.3|2191|2185|2
1653287320000|2022-05-23 06:28:40|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1653287340000|2022-05-23 06:29:00|2191.5|2185.5|2191.8|2185.8|2191.8|2185.8|2191.5|2185.5|2
1653287400000|2022-05-23 06:30:00|2193|2187|2192.3|2186.3|2193|2187|2192.3|2186.3|2
1653287450000|2022-05-23 06:30:50|2191.8|2185.8|2191.5|2185.5|2191.8|2185.8|2191.5|2185.5|2
1653287620000|2022-05-23 06:33:40|2191.8|2185.8|2191.5|2185.5|2191.8|2185.8|2191.5|2185.5|2
1653287630000|2022-05-23 06:33:50|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1653287700000|2022-05-23 06:35:00|2191.5|2185.5|2190.5|2184.5|2191.5|2185.5|2190.5|2184.5|2
1653287760000|2022-05-23 06:36:00|2191|2185|2191.5|2185.5|2191.5|2185.5|2191|2185|2
1653287800000|2022-05-23 06:36:40|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191|2185|3
1653287810000|2022-05-23 06:36:50|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1653287850000|2022-05-23 06:37:30|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1653287860000|2022-05-23 06:37:40|2192|2186|2192|2186|2192.3|2186.3|2192|2186|3
1653287880000|2022-05-23 06:38:00|2192.3|2186.3|2192|2186|2192.3|2186.3|2192|2186|2
1653287960000|2022-05-23 06:39:20|2191.8|2185.8|2192|2186|2192|2186|2191.8|2185.8|2
1653287990000|2022-05-23 06:39:50|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1653288000000|2022-05-23 06:40:00|2192|2186|2192|2186|2192.3|2186.3|2192|2186|3
1653288020000|2022-05-23 06:40:20|2192.3|2186.3|2192|2186|2192.3|2186.3|2192|2186|2
1653288030000|2022-05-23 06:40:30|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1653288050000|2022-05-23 06:40:50|2192|2186|2192|2186|2192|2186|2192|2186|1
1653288060000|2022-05-23 06:41:00|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1653288240000|2022-05-23 06:44:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1653288260000|2022-05-23 06:44:20|2193.3|2187.3|2193.8|2187.8|2195|2189|2193.3|2187.3|3
1653288290000|2022-05-23 06:44:50|2193|2187|2192.8|2186.8|2193|2187|2192.8|2186.8|2
1653288310000|2022-05-23 06:45:10|2193.5|2187.5|2195.9|2189.9|2195.9|2189.9|2193.5|2187.5|3
1653288330000|2022-05-23 06:45:30|2196|2190|2196.6|2190.6|2196.6|2190.6|2196|2190|3
1653288350000|2022-05-23 06:45:50|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1653288420000|2022-05-23 06:47:00|2196.8|2190.8|2195.5|2189.5|2196.8|2190.8|2195.5|2189.5|4
1653288430000|2022-05-23 06:47:10|2195.3|2189.3|2194.8|2188.8|2195.3|2189.3|2194.8|2188.8|3
1653288460000|2022-05-23 06:47:40|2195.3|2189.3|2194.8|2188.8|2195.3|2189.3|2194.8|2188.8|2
1653288470000|2022-05-23 06:47:50|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1653288480000|2022-05-23 06:48:00|2194.8|2188.8|2194.5|2188.5|2195|2189|2194.5|2188.5|5
1653288490000|2022-05-23 06:48:10|2194.3|2188.3|2194|2188|2194.3|2188.3|2194|2188|2
1653288510000|2022-05-23 06:48:30|2194.5|2188.5|2194|2188|2194.8|2188.8|2194|2188|4
1653288520000|2022-05-23 06:48:40|2194.5|2188.5|2194|2188|2194.5|2188.5|2194|2188|4
1653288580000|2022-05-23 06:49:40|2194.5|2188.5|2193.8|2187.8|2194.5|2188.5|2193.8|2187.8|2
1653288620000|2022-05-23 06:50:20|2194.3|2188.3|2193.8|2187.8|2194.3|2188.3|2193.8|2187.8|2
1653288630000|2022-05-23 06:50:30|2194.3|2188.3|2193.8|2187.8|2194.3|2188.3|2193.3|2187.3|9
1653288700000|2022-05-23 06:51:40|2194|2188|2194|2188|2194|2188|2194|2188|1
1653288750000|2022-05-23 06:52:30|2192.5|2186.5|2192.3|2186.3|2192.5|2186.5|2192.3|2186.3|2
1653288780000|2022-05-23 06:53:00|2193|2187|2187.3|2181.3|2193|2187|2187.3|2181.3|4
1653288790000|2022-05-23 06:53:10|2187.1|2181.1|2186.4|2180.4|2187.1|2181.1|2186.4|2180.4|3
1653288800000|2022-05-23 06:53:20|2186.6|2180.6|2186.4|2180.4|2186.6|2180.6|2186.4|2180.4|2
1653288810000|2022-05-23 06:53:30|2186.3|2180.3|2186|2180|2186.3|2180.3|2186|2180|2
1653288820000|2022-05-23 06:53:40|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1653288840000|2022-05-23 06:54:00|2185.5|2179.5|2184.5|2178.5|2185.5|2179.5|2184.5|2178.5|2
1653288870000|2022-05-23 06:54:30|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1653288910000|2022-05-23 06:55:10|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1653289060000|2022-05-23 06:57:40|2184.6|2178.6|2185.6|2179.6|2185.6|2179.6|2184.6|2178.6|3
1653289110000|2022-05-23 06:58:30|2185.9|2179.9|2187.9|2181.9|2187.9|2181.9|2185.1|2179.1|8
1653289120000|2022-05-23 06:58:40|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2187.4|2181.4|9
1653289130000|2022-05-23 06:58:50|2187.9|2181.9|2187.6|2181.6|2187.9|2181.9|2187.6|2181.6|2
1653289140000|2022-05-23 06:59:00|2187.9|2181.9|2187.9|2181.9|2189.1|2183.1|2187.6|2181.6|5
1653289150000|2022-05-23 06:59:10|2188|2182|2189.6|2183.6|2191|2185|2188|2182|11
1653289160000|2022-05-23 06:59:20|2189.8|2183.8|2190.3|2184.3|2190.3|2184.3|2189.6|2183.6|7
1653289170000|2022-05-23 06:59:30|2190.5|2184.5|2190.3|2184.3|2190.5|2184.5|2190.3|2184.3|4
1653289180000|2022-05-23 06:59:40|2190.5|2184.5|2190|2184|2190.8|2184.8|2190|2184|5
1653289190000|2022-05-23 06:59:50|2190.1|2184.1|2193.5|2187.5|2193.5|2187.5|2190.1|2184.1|8
1653289200000|2022-05-23 07:00:00|2193.4|2187.4|2187.9|2181.9|2193.4|2187.4|2187.9|2181.9|10
1653289210000|2022-05-23 07:00:10|2188|2182|2187.3|2181.3|2188|2182|2187.3|2181.3|4
1653289220000|2022-05-23 07:00:20|2186.8|2180.8|2186.3|2180.3|2186.8|2180.8|2186.3|2180.3|5
1653289230000|2022-05-23 07:00:30|2185.6|2179.6|2184.3|2178.3|2185.6|2179.6|2184.3|2178.3|6
1653289260000|2022-05-23 07:01:00|2183.8|2177.8|2180.4|2174.4|2183.8|2177.8|2180.4|2174.4|9
1653289270000|2022-05-23 07:01:10|2180.1|2174.1|2181.9|2175.9|2181.9|2175.9|2179.9|2173.9|5
1653289290000|2022-05-23 07:01:30|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|2
1653289310000|2022-05-23 07:01:50|2182.5|2176.5|2183.8|2177.8|2185|2179|2182.5|2176.5|9
1653289330000|2022-05-23 07:02:10|2184.1|2178.1|2184.8|2178.8|2184.8|2178.8|2184.1|2178.1|3
1653289350000|2022-05-23 07:02:30|2185.4|2179.4|2185.3|2179.3|2185.5|2179.5|2185.3|2179.3|5
1653289360000|2022-05-23 07:02:40|2184.8|2178.8|2184.9|2178.9|2184.9|2178.9|2184.8|2178.8|4
1653289370000|2022-05-23 07:02:50|2184.8|2178.8|2185.6|2179.6|2185.6|2179.6|2184.8|2178.8|7
1653289380000|2022-05-23 07:03:00|2185.5|2179.5|2187|2181|2187.5|2181.5|2185.3|2179.3|6
1653289390000|2022-05-23 07:03:10|2187.1|2181.1|2187.3|2181.3|2187.3|2181.3|2187.1|2181.1|2
1653289400000|2022-05-23 07:03:20|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1653289410000|2022-05-23 07:03:30|2188.1|2182.1|2188.3|2182.3|2188.4|2182.4|2188.1|2182.1|4
1653289420000|2022-05-23 07:03:40|2188.4|2182.4|2187.8|2181.8|2188.4|2182.4|2187.8|2181.8|2
1653289430000|2022-05-23 07:03:50|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1653289440000|2022-05-23 07:04:00|2188.4|2182.4|2188.9|2182.9|2188.9|2182.9|2188.4|2182.4|2
1653289450000|2022-05-23 07:04:10|2189.1|2183.1|2189.4|2183.4|2189.4|2183.4|2189.1|2183.1|2
1653289460000|2022-05-23 07:04:20|2189.1|2183.1|2190.1|2184.1|2190.6|2184.6|2189.1|2183.1|7
1653289470000|2022-05-23 07:04:30|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1653289480000|2022-05-23 07:04:40|2190.6|2184.6|2191.6|2185.6|2191.6|2185.6|2190.6|2184.6|2
1653289500000|2022-05-23 07:05:00|2191.4|2185.4|2189.6|2183.6|2191.4|2185.4|2189.6|2183.6|3
1653289510000|2022-05-23 07:05:10|2189.4|2183.4|2189.9|2183.9|2189.9|2183.9|2189.4|2183.4|2
1653289520000|2022-05-23 07:05:20|2190.1|2184.1|2190.4|2184.4|2190.4|2184.4|2190.1|2184.1|2
1653289530000|2022-05-23 07:05:30|2189.6|2183.6|2185.8|2179.8|2189.6|2183.6|2185.8|2179.8|7
1653289540000|2022-05-23 07:05:40|2185.9|2179.9|2186.4|2180.4|2186.4|2180.4|2185.9|2179.9|3
1653289550000|2022-05-23 07:05:50|2187|2181|2187.3|2181.3|2187.3|2181.3|2187|2181|3
1653289570000|2022-05-23 07:06:10|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1653289640000|2022-05-23 07:07:20|2186.9|2180.9|2181.9|2175.9|2186.9|2180.9|2181.9|2175.9|7
1653289650000|2022-05-23 07:07:30|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|2
1653289660000|2022-05-23 07:07:40|2181.1|2175.1|2180.3|2174.3|2181.1|2175.1|2180.1|2174.1|3
1653289670000|2022-05-23 07:07:50|2180.4|2174.4|2181.5|2175.5|2181.5|2175.5|2180.4|2174.4|2
1653289720000|2022-05-23 07:08:40|2183.3|2177.3|2183|2177|2183.3|2177.3|2183|2177|2
1653289730000|2022-05-23 07:08:50|2183.5|2177.5|2183.8|2177.8|2183.8|2177.8|2183.5|2177.5|2
1653289740000|2022-05-23 07:09:00|2183.3|2177.3|2183.1|2177.1|2183.3|2177.3|2183|2177|4
1653289770000|2022-05-23 07:09:30|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1653289780000|2022-05-23 07:09:40|2183.3|2177.3|2183.5|2177.5|2184.3|2178.3|2183.3|2177.3|3
1653289790000|2022-05-23 07:09:50|2183.4|2177.4|2183|2177|2183.4|2177.4|2182.9|2176.9|5
1653289800000|2022-05-23 07:10:00|2182.9|2176.9|2183.1|2177.1|2183.1|2177.1|2182.9|2176.9|2
1653289820000|2022-05-23 07:10:20|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1653289840000|2022-05-23 07:10:40|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1653289880000|2022-05-23 07:11:20|2182.4|2176.4|2181.4|2175.4|2182.4|2176.4|2180.9|2174.9|3
1653289890000|2022-05-23 07:11:30|2181.1|2175.1|2180.1|2174.1|2181.1|2175.1|2180.1|2174.1|4
1653289900000|2022-05-23 07:11:40|2179.6|2173.6|2176.9|2170.9|2179.6|2173.6|2176.9|2170.9|5
1653289910000|2022-05-23 07:11:50|2176.6|2170.6|2176.1|2170.1|2176.9|2170.9|2176.1|2170.1|4
1653289920000|2022-05-23 07:12:00|2175.9|2169.9|2175.4|2169.4|2175.9|2169.9|2175.4|2169.4|2
1653289930000|2022-05-23 07:12:10|2174.9|2168.9|2173.6|2167.6|2175.1|2169.1|2173.6|2167.6|6
1653289940000|2022-05-23 07:12:20|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1653289950000|2022-05-23 07:12:30|2173.6|2167.6|2175.4|2169.4|2175.4|2169.4|2173.6|2167.6|2
1653289960000|2022-05-23 07:12:40|2175.6|2169.6|2175.6|2169.6|2175.9|2169.9|2175.6|2169.6|5
1653289970000|2022-05-23 07:12:50|2175.4|2169.4|2179.4|2173.4|2179.4|2173.4|2175.4|2169.4|4
1653289980000|2022-05-23 07:13:00|2179.9|2173.9|2181.5|2175.5|2181.5|2175.5|2179.9|2173.9|5
1653289990000|2022-05-23 07:13:10|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1653290000000|2022-05-23 07:13:20|2180.9|2174.9|2180.6|2174.6|2180.9|2174.9|2180.6|2174.6|2
1653290010000|2022-05-23 07:13:30|2181|2175|2182.6|2176.6|2182.6|2176.6|2181|2175|3
1653290040000|2022-05-23 07:14:00|2182.9|2176.9|2183.8|2177.8|2183.8|2177.8|2182.9|2176.9|3
1653290080000|2022-05-23 07:14:40|2184|2178|2184.3|2178.3|2184.3|2178.3|2184|2178|2
1653290090000|2022-05-23 07:14:50|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1653290100000|2022-05-23 07:15:00|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1653290120000|2022-05-23 07:15:20|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|2
1653290160000|2022-05-23 07:16:00|2185.4|2179.4|2185.6|2179.6|2185.6|2179.6|2185.4|2179.4|2
1653290170000|2022-05-23 07:16:10|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1653290220000|2022-05-23 07:17:00|2186.1|2180.1|2185.9|2179.9|2186.1|2180.1|2185.9|2179.9|2
1653290230000|2022-05-23 07:17:10|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1653290280000|2022-05-23 07:18:00|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1653290370000|2022-05-23 07:19:30|2186.1|2180.1|2184.1|2178.1|2186.1|2180.1|2184.1|2178.1|4
1653290380000|2022-05-23 07:19:40|2183.9|2177.9|2182.9|2176.9|2183.9|2177.9|2182.9|2176.9|4
1653290390000|2022-05-23 07:19:50|2183.1|2177.1|2183.4|2177.4|2183.4|2177.4|2183.1|2177.1|2
1653290490000|2022-05-23 07:21:30|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1653290570000|2022-05-23 07:22:50|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1653290670000|2022-05-23 07:24:30|2183.1|2177.1|2181.9|2175.9|2183.1|2177.1|2181.6|2175.6|3
1653290680000|2022-05-23 07:24:40|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1653290690000|2022-05-23 07:24:50|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1653290730000|2022-05-23 07:25:30|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1653290740000|2022-05-23 07:25:40|2182.6|2176.6|2181.9|2175.9|2182.6|2176.6|2181.9|2175.9|2
1653290750000|2022-05-23 07:25:50|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.1|2175.1|3
1653290770000|2022-05-23 07:26:10|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1653290810000|2022-05-23 07:26:50|2181.9|2175.9|2182.6|2176.6|2182.6|2176.6|2181.9|2175.9|2
1653290820000|2022-05-23 07:27:00|2183.1|2177.1|2186.3|2180.3|2186.3|2180.3|2183.1|2177.1|5
1653290840000|2022-05-23 07:27:20|2185.6|2179.6|2184.1|2178.1|2185.6|2179.6|2183.9|2177.9|4
1653290850000|2022-05-23 07:27:30|2183.4|2177.4|2181|2175|2183.4|2177.4|2180.9|2174.9|6
1653290860000|2022-05-23 07:27:40|2181.1|2175.1|2179.9|2173.9|2181.1|2175.1|2179.9|2173.9|5
1653290870000|2022-05-23 07:27:50|2180.4|2174.4|2180.6|2174.6|2180.6|2174.6|2180.4|2174.4|2
1653290890000|2022-05-23 07:28:10|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1653290950000|2022-05-23 07:29:10|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1653290960000|2022-05-23 07:29:20|2182.6|2176.6|2182.4|2176.4|2182.6|2176.6|2182.4|2176.4|2
1653291010000|2022-05-23 07:30:10|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1653291110000|2022-05-23 07:31:50|2181.9|2175.9|2181.9|2175.9|2182.1|2176.1|2181.9|2175.9|3
1653291160000|2022-05-23 07:32:40|2182.1|2176.1|2181.9|2175.9|2182.1|2176.1|2181.9|2175.9|2
1653291180000|2022-05-23 07:33:00|2182.1|2176.1|2184.1|2178.1|2184.1|2178.1|2182.1|2176.1|3
1653291190000|2022-05-23 07:33:10|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1653291230000|2022-05-23 07:33:50|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1653291250000|2022-05-23 07:34:10|2183.9|2177.9|2183.1|2177.1|2183.9|2177.9|2183.1|2177.1|2
1653291330000|2022-05-23 07:35:30|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1653291340000|2022-05-23 07:35:40|2181.6|2175.6|2181|2175|2181.6|2175.6|2179.6|2173.6|4
1653291360000|2022-05-23 07:36:00|2180.9|2174.9|2180.4|2174.4|2180.9|2174.9|2180.4|2174.4|3
1653291390000|2022-05-23 07:36:30|2180.6|2174.6|2181.1|2175.1|2181.1|2175.1|2180.6|2174.6|2
1653291440000|2022-05-23 07:37:20|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1653291500000|2022-05-23 07:38:20|2181.1|2175.1|2179.4|2173.4|2181.1|2175.1|2179.4|2173.4|3
1653291510000|2022-05-23 07:38:30|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1653291550000|2022-05-23 07:39:10|2179.4|2173.4|2179.1|2173.1|2179.4|2173.4|2179.1|2173.1|2
1653291620000|2022-05-23 07:40:20|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653291630000|2022-05-23 07:40:30|2179.1|2173.1|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|4
1653291700000|2022-05-23 07:41:40|2179.1|2173.1|2176.6|2170.6|2179.1|2173.1|2176.4|2170.4|6
1653291710000|2022-05-23 07:41:50|2177.6|2171.6|2177.4|2171.4|2177.6|2171.6|2176.9|2170.9|4
1653291820000|2022-05-23 07:43:40|2177.1|2171.1|2176.1|2170.1|2177.1|2171.1|2176.1|2170.1|2
1653291840000|2022-05-23 07:44:00|2175.9|2169.9|2176.6|2170.6|2176.9|2170.9|2175.9|2169.9|8
1653291850000|2022-05-23 07:44:10|2176.9|2170.9|2177.1|2171.1|2177.1|2171.1|2176.9|2170.9|2
1653291880000|2022-05-23 07:44:40|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1653291890000|2022-05-23 07:44:50|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2176.9|2170.9|5
1653291900000|2022-05-23 07:45:00|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1653291910000|2022-05-23 07:45:10|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2176.9|2170.9|3
1653291920000|2022-05-23 07:45:20|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1653291930000|2022-05-23 07:45:30|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1653291990000|2022-05-23 07:46:30|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1653292020000|2022-05-23 07:47:00|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1653292040000|2022-05-23 07:47:20|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|2
1653292090000|2022-05-23 07:48:10|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1653292140000|2022-05-23 07:49:00|2176.4|2170.4|2175.9|2169.9|2176.4|2170.4|2175.9|2169.9|4
1653292160000|2022-05-23 07:49:20|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1653292270000|2022-05-23 07:51:10|2176.4|2170.4|2177.6|2171.6|2177.6|2171.6|2176.4|2170.4|2
1653292310000|2022-05-23 07:51:50|2177.4|2171.4|2176.6|2170.6|2177.4|2171.4|2176.6|2170.6|2
1653292320000|2022-05-23 07:52:00|2176.9|2170.9|2176.6|2170.6|2177.1|2171.1|2176.6|2170.6|3
1653292370000|2022-05-23 07:52:50|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1653292430000|2022-05-23 07:53:50|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1653292460000|2022-05-23 07:54:20|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1653292470000|2022-05-23 07:54:30|2175.6|2169.6|2175.9|2169.9|2175.9|2169.9|2175.6|2169.6|2
1653292500000|2022-05-23 07:55:00|2175.6|2169.6|2175.4|2169.4|2175.6|2169.6|2175.4|2169.4|2
1653292520000|2022-05-23 07:55:20|2175.6|2169.6|2174.4|2168.4|2175.6|2169.6|2174.4|2168.4|4
1653292570000|2022-05-23 07:56:10|2174.6|2168.6|2176.9|2170.9|2176.9|2170.9|2174.6|2168.6|2
1653292580000|2022-05-23 07:56:20|2177.1|2171.1|2177.4|2171.4|2177.4|2171.4|2177.1|2171.1|2
1653292620000|2022-05-23 07:57:00|2177.6|2171.6|2177.9|2171.9|2177.9|2171.9|2177.6|2171.6|2
1653292640000|2022-05-23 07:57:20|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1653292680000|2022-05-23 07:58:00|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1653292690000|2022-05-23 07:58:10|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1653292700000|2022-05-23 07:58:20|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1653292720000|2022-05-23 07:58:40|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1653292730000|2022-05-23 07:58:50|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1653292790000|2022-05-23 07:59:50|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1653292800000|2022-05-23 08:00:00|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1653292860000|2022-05-23 08:01:00|2179.9|2173.9|2181.4|2175.4|2181.4|2175.4|2179.9|2173.9|3
1653292870000|2022-05-23 08:01:10|2181.6|2175.6|2182.4|2176.4|2182.4|2176.4|2181.6|2175.6|2
1653292880000|2022-05-23 08:01:20|2182.6|2176.6|2183.4|2177.4|2183.4|2177.4|2182.6|2176.6|2
1653292890000|2022-05-23 08:01:30|2183.6|2177.6|2184.1|2178.1|2184.1|2178.1|2183.6|2177.6|3
1653292900000|2022-05-23 08:01:40|2184.4|2178.4|2184.9|2178.9|2184.9|2178.9|2184.4|2178.4|3
1653292910000|2022-05-23 08:01:50|2185.1|2179.1|2185.4|2179.4|2185.6|2179.6|2185.1|2179.1|4
1653292970000|2022-05-23 08:02:50|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1653292980000|2022-05-23 08:03:00|2185.4|2179.4|2186.1|2180.1|2186.1|2180.1|2185.4|2179.4|4
1653292990000|2022-05-23 08:03:10|2186.6|2180.6|2186.9|2180.9|2186.9|2180.9|2186.6|2180.6|2
1653293010000|2022-05-23 08:03:30|2186.6|2180.6|2185.9|2179.9|2186.6|2180.6|2184.6|2178.6|8
1653293020000|2022-05-23 08:03:40|2185.6|2179.6|2186.1|2180.1|2186.1|2180.1|2185.6|2179.6|3
1653293030000|2022-05-23 08:03:50|2186.4|2180.4|2186.4|2180.4|2187.1|2181.1|2186.4|2180.4|3
1653293050000|2022-05-23 08:04:10|2186.6|2180.6|2188.4|2182.4|2188.4|2182.4|2186.6|2180.6|2
1653293060000|2022-05-23 08:04:20|2188.6|2182.6|2188.9|2182.9|2188.9|2182.9|2188.6|2182.6|2
1653293100000|2022-05-23 08:05:00|2188.6|2182.6|2187.4|2181.4|2188.6|2182.6|2187.4|2181.4|2
1653293160000|2022-05-23 08:06:00|2187.6|2181.6|2187.4|2181.4|2187.6|2181.6|2187.4|2181.4|2
1653293330000|2022-05-23 08:08:50|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1653293340000|2022-05-23 08:09:00|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1653293400000|2022-05-23 08:10:00|2188.1|2182.1|2187.1|2181.1|2188.1|2182.1|2187.1|2181.1|7
1653293410000|2022-05-23 08:10:10|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1653293420000|2022-05-23 08:10:20|2187.6|2181.6|2187.4|2181.4|2187.6|2181.6|2187.4|2181.4|2
1653293440000|2022-05-23 08:10:40|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1653293450000|2022-05-23 08:10:50|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1653293490000|2022-05-23 08:11:30|2187.6|2181.6|2186.6|2180.6|2187.6|2181.6|2186.6|2180.6|4
1653293510000|2022-05-23 08:11:50|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|2
1653293560000|2022-05-23 08:12:40|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1653293570000|2022-05-23 08:12:50|2187.1|2181.1|2189.9|2183.9|2189.9|2183.9|2187.1|2181.1|4
1653293580000|2022-05-23 08:13:00|2190.1|2184.1|2189.9|2183.9|2190.1|2184.1|2189.9|2183.9|4
1653293590000|2022-05-23 08:13:10|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1653293600000|2022-05-23 08:13:20|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2188.4|2182.4|4
1653293610000|2022-05-23 08:13:30|2188.9|2182.9|2188.6|2182.6|2188.9|2182.9|2188.6|2182.6|2
1653293620000|2022-05-23 08:13:40|2188.4|2182.4|2188.1|2182.1|2188.4|2182.4|2188.1|2182.1|2
1653293630000|2022-05-23 08:13:50|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1653293680000|2022-05-23 08:14:40|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1653293700000|2022-05-23 08:15:00|2187.9|2181.9|2188.1|2182.1|2188.1|2182.1|2187.9|2181.9|2
1653293750000|2022-05-23 08:15:50|2188.4|2182.4|2188.1|2182.1|2188.4|2182.4|2188.1|2182.1|2
1653293760000|2022-05-23 08:16:00|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1653293770000|2022-05-23 08:16:10|2188.6|2182.6|2190.1|2184.1|2190.1|2184.1|2188.6|2182.6|3
1653293800000|2022-05-23 08:16:40|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1653293810000|2022-05-23 08:16:50|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1653293830000|2022-05-23 08:17:10|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1653293880000|2022-05-23 08:18:00|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1653293920000|2022-05-23 08:18:40|2189.4|2183.4|2189.1|2183.1|2189.4|2183.4|2189.1|2183.1|2
1653293930000|2022-05-23 08:18:50|2189.4|2183.4|2189.1|2183.1|2189.4|2183.4|2189.1|2183.1|2
1653293980000|2022-05-23 08:19:40|2188.9|2182.9|2188.6|2182.6|2188.9|2182.9|2188.6|2182.6|2
1653294000000|2022-05-23 08:20:00|2188.4|2182.4|2188.1|2182.1|2188.4|2182.4|2188.1|2182.1|2
1653294020000|2022-05-23 08:20:20|2187.9|2181.9|2186.6|2180.6|2187.9|2181.9|2186.6|2180.6|3
1653294040000|2022-05-23 08:20:40|2186.9|2180.9|2187.9|2181.9|2187.9|2181.9|2186.9|2180.9|2
1653294070000|2022-05-23 08:21:10|2187.6|2181.6|2187.9|2181.9|2187.9|2181.9|2187.6|2181.6|2
1653294100000|2022-05-23 08:21:40|2187.6|2181.6|2186.9|2180.9|2187.6|2181.6|2186.9|2180.9|3
1653294110000|2022-05-23 08:21:50|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1653294160000|2022-05-23 08:22:40|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1653294200000|2022-05-23 08:23:20|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1653294210000|2022-05-23 08:23:30|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|2
1653294220000|2022-05-23 08:23:40|2186.4|2180.4|2185.6|2179.6|2186.4|2180.4|2185.6|2179.6|5
1653294230000|2022-05-23 08:23:50|2185.4|2179.4|2185.4|2179.4|2185.6|2179.6|2185.1|2179.1|4
1653294260000|2022-05-23 08:24:20|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1653294280000|2022-05-23 08:24:40|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1653294300000|2022-05-23 08:25:00|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1653294320000|2022-05-23 08:25:20|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1653294340000|2022-05-23 08:25:40|2184.1|2178.1|2181.9|2175.9|2184.1|2178.1|2181.6|2175.6|13
1653294350000|2022-05-23 08:25:50|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1653294380000|2022-05-23 08:26:20|2181.9|2175.9|2183.1|2177.1|2183.6|2177.6|2181.9|2175.9|4
1653294390000|2022-05-23 08:26:30|2182.9|2176.9|2183.1|2177.1|2183.1|2177.1|2182.1|2176.1|6
1653294400000|2022-05-23 08:26:40|2183.4|2177.4|2184.1|2178.1|2184.1|2178.1|2183.4|2177.4|2
1653294410000|2022-05-23 08:26:50|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1653294420000|2022-05-23 08:27:00|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1653294430000|2022-05-23 08:27:10|2182.9|2176.9|2181.9|2175.9|2182.9|2176.9|2181.9|2175.9|2
1653294440000|2022-05-23 08:27:20|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|2
1653294470000|2022-05-23 08:27:50|2181.1|2175.1|2181.4|2175.4|2181.4|2175.4|2180.9|2174.9|4
1653294480000|2022-05-23 08:28:00|2181.1|2175.1|2180.4|2174.4|2181.1|2175.1|2180.4|2174.4|4
1653294490000|2022-05-23 08:28:10|2180.1|2174.1|2179.9|2173.9|2180.1|2174.1|2179.9|2173.9|2
1653294520000|2022-05-23 08:28:40|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.4|2173.4|3
1653294560000|2022-05-23 08:29:20|2179.9|2173.9|2181.6|2175.6|2181.6|2175.6|2179.9|2173.9|6
1653294570000|2022-05-23 08:29:30|2181.1|2175.1|2180.4|2174.4|2181.1|2175.1|2180.4|2174.4|2
1653294590000|2022-05-23 08:29:50|2181.1|2175.1|2180.1|2174.1|2181.1|2175.1|2180.1|2174.1|3
1653294640000|2022-05-23 08:30:40|2179.9|2173.9|2178.9|2172.9|2179.9|2173.9|2178.9|2172.9|3
1653294650000|2022-05-23 08:30:50|2179.1|2173.1|2179.4|2173.4|2179.6|2173.6|2179.1|2173.1|3
1653294720000|2022-05-23 08:32:00|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1653294730000|2022-05-23 08:32:10|2179.4|2173.4|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|3
1653294800000|2022-05-23 08:33:20|2179.1|2173.1|2177.9|2171.9|2179.1|2173.1|2177.9|2171.9|2
1653294820000|2022-05-23 08:33:40|2177.4|2171.4|2176.9|2170.9|2177.4|2171.4|2176.9|2170.9|3
1653294860000|2022-05-23 08:34:20|2176.6|2170.6|2176.9|2170.9|2176.9|2170.9|2176.6|2170.6|2
1653294890000|2022-05-23 08:34:50|2176.4|2170.4|2176.1|2170.1|2176.4|2170.4|2176.1|2170.1|2
1653294900000|2022-05-23 08:35:00|2175.9|2169.9|2174.1|2168.1|2175.9|2169.9|2174.1|2168.1|5
1653294910000|2022-05-23 08:35:10|2173.9|2167.9|2173.1|2167.1|2173.9|2167.9|2173.1|2167.1|4
1653294920000|2022-05-23 08:35:20|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.1|2166.1|5
1653294930000|2022-05-23 08:35:30|2172.6|2166.6|2171.9|2165.9|2172.6|2166.6|2171.9|2165.9|3
1653294940000|2022-05-23 08:35:40|2172.1|2166.1|2172.9|2166.9|2173.6|2167.6|2172.1|2166.1|4
1653294950000|2022-05-23 08:35:50|2173.1|2167.1|2173.4|2167.4|2173.4|2167.4|2173.1|2167.1|2
1653294960000|2022-05-23 08:36:00|2173.6|2167.6|2175.6|2169.6|2176.1|2170.1|2173.6|2167.6|4
1653294970000|2022-05-23 08:36:10|2175.4|2169.4|2174.1|2168.1|2175.4|2169.4|2174.1|2168.1|4
1653294980000|2022-05-23 08:36:20|2173.9|2167.9|2173.4|2167.4|2173.9|2167.9|2173.4|2167.4|2
1653295050000|2022-05-23 08:37:30|2173.6|2167.6|2174.1|2168.1|2174.6|2168.6|2173.6|2167.6|5
1653295060000|2022-05-23 08:37:40|2173.9|2167.9|2173.4|2167.4|2173.9|2167.9|2173.4|2167.4|2
1653295140000|2022-05-23 08:39:00|2173.9|2167.9|2174.1|2168.1|2174.1|2168.1|2173.4|2167.4|5
1653295150000|2022-05-23 08:39:10|2174.4|2168.4|2175.6|2169.6|2175.6|2169.6|2174.4|2168.4|5
1653295170000|2022-05-23 08:39:30|2175.4|2169.4|2174.9|2168.9|2175.4|2169.4|2174.9|2168.9|2
1653295200000|2022-05-23 08:40:00|2174.4|2168.4|2175.1|2169.1|2175.4|2169.4|2174.4|2168.4|4
1653295240000|2022-05-23 08:40:40|2175.4|2169.4|2175.1|2169.1|2175.4|2169.4|2175.1|2169.1|2
1653295260000|2022-05-23 08:41:00|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1653295270000|2022-05-23 08:41:10|2175.1|2169.1|2175.9|2169.9|2176.6|2170.6|2175.1|2169.1|5
1653295280000|2022-05-23 08:41:20|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1653295290000|2022-05-23 08:41:30|2176.9|2170.9|2177.1|2171.1|2177.1|2171.1|2176.4|2170.4|3
1653295300000|2022-05-23 08:41:40|2176.6|2170.6|2176.1|2170.1|2176.6|2170.6|2175.9|2169.9|4
1653295310000|2022-05-23 08:41:50|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1653295350000|2022-05-23 08:42:30|2176.1|2170.1|2176.1|2170.1|2176.4|2170.4|2176.1|2170.1|3
1653295370000|2022-05-23 08:42:50|2176.4|2170.4|2178.4|2172.4|2178.4|2172.4|2176.1|2170.1|4
1653295380000|2022-05-23 08:43:00|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1653295390000|2022-05-23 08:43:10|2179.4|2173.4|2180.1|2174.1|2180.1|2174.1|2179.4|2173.4|3
1653295410000|2022-05-23 08:43:30|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1653295420000|2022-05-23 08:43:40|2180.6|2174.6|2180.9|2174.9|2180.9|2174.9|2180.6|2174.6|2
1653295450000|2022-05-23 08:44:10|2181.1|2175.1|2180.6|2174.6|2181.1|2175.1|2180.6|2174.6|3
1653295460000|2022-05-23 08:44:20|2179.4|2173.4|2179.1|2173.1|2179.4|2173.4|2178.9|2172.9|4
1653295500000|2022-05-23 08:45:00|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653295550000|2022-05-23 08:45:50|2179.1|2173.1|2179.4|2173.4|2179.4|2173.4|2179.1|2173.1|2
1653295570000|2022-05-23 08:46:10|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1653295640000|2022-05-23 08:47:20|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1653295670000|2022-05-23 08:47:50|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1653295750000|2022-05-23 08:49:10|2179.6|2173.6|2180.1|2174.1|2180.1|2174.1|2179.6|2173.6|2
1653295790000|2022-05-23 08:49:50|2180.4|2174.4|2180.1|2174.1|2180.4|2174.4|2180.1|2174.1|2
1653295810000|2022-05-23 08:50:10|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1653295820000|2022-05-23 08:50:20|2180.1|2174.1|2179.6|2173.6|2180.1|2174.1|2179.6|2173.6|2
1653295830000|2022-05-23 08:50:30|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653295860000|2022-05-23 08:51:00|2178.6|2172.6|2177.9|2171.9|2178.6|2172.6|2177.9|2171.9|3
1653295870000|2022-05-23 08:51:10|2178.1|2172.1|2181.1|2175.1|2181.4|2175.4|2177.9|2171.9|8
1653295880000|2022-05-23 08:51:20|2181.4|2175.4|2181.9|2175.9|2182.4|2176.4|2181.4|2175.4|4
1653295890000|2022-05-23 08:51:30|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1653295930000|2022-05-23 08:52:10|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1653295960000|2022-05-23 08:52:40|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1653296010000|2022-05-23 08:53:30|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1653296020000|2022-05-23 08:53:40|2181.4|2175.4|2180.9|2174.9|2181.4|2175.4|2180.9|2174.9|2
1653296040000|2022-05-23 08:54:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1653296050000|2022-05-23 08:54:10|2178.9|2172.9|2178.6|2172.6|2178.9|2172.9|2178.6|2172.6|2
1653296070000|2022-05-23 08:54:30|2178.9|2172.9|2181.1|2175.1|2181.1|2175.1|2178.9|2172.9|2
1653296080000|2022-05-23 08:54:40|2181.4|2175.4|2180.4|2174.4|2181.4|2175.4|2180.1|2174.1|6
1653296090000|2022-05-23 08:54:50|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.4|2174.4|3
1653296100000|2022-05-23 08:55:00|2180.4|2174.4|2180.4|2174.4|2180.6|2174.6|2180.4|2174.4|3
1653296110000|2022-05-23 08:55:10|2180.1|2174.1|2179.9|2173.9|2180.1|2174.1|2179.9|2173.9|2
1653296120000|2022-05-23 08:55:20|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1653296130000|2022-05-23 08:55:30|2180.4|2174.4|2181.9|2175.9|2181.9|2175.9|2180.4|2174.4|3
1653296140000|2022-05-23 08:55:40|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1653296170000|2022-05-23 08:56:10|2182.9|2176.9|2182.9|2176.9|2183.1|2177.1|2182.9|2176.9|3
1653296200000|2022-05-23 08:56:40|2183.4|2177.4|2184.1|2178.1|2184.1|2178.1|2183.4|2177.4|2
1653296220000|2022-05-23 08:57:00|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.1|2178.1|3
1653296230000|2022-05-23 08:57:10|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1653296240000|2022-05-23 08:57:20|2184.9|2178.9|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|3
1653296250000|2022-05-23 08:57:30|2185.1|2179.1|2183.1|2177.1|2185.6|2179.6|2183.1|2177.1|4
1653296260000|2022-05-23 08:57:40|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1653296310000|2022-05-23 08:58:30|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1653296330000|2022-05-23 08:58:50|2184.4|2178.4|2185.6|2179.6|2186.1|2180.1|2184.4|2178.4|4
1653296340000|2022-05-23 08:59:00|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1653296360000|2022-05-23 08:59:20|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1653296410000|2022-05-23 09:00:10|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1653296420000|2022-05-23 09:00:20|2186.4|2180.4|2186.6|2180.6|2186.6|2180.6|2186.4|2180.4|2
1653296430000|2022-05-23 09:00:30|2186.4|2180.4|2183.4|2177.4|2186.4|2180.4|2183.4|2177.4|6
1653296440000|2022-05-23 09:00:40|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1653296450000|2022-05-23 09:00:50|2183.4|2177.4|2183.9|2177.9|2183.9|2177.9|2183.4|2177.4|2
1653296470000|2022-05-23 09:01:10|2184.6|2178.6|2183.4|2177.4|2184.6|2178.6|2183.4|2177.4|6
1653296520000|2022-05-23 09:02:00|2184.1|2178.1|2184.6|2178.6|2184.6|2178.6|2184.1|2178.1|2
1653296530000|2022-05-23 09:02:10|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1653296550000|2022-05-23 09:02:30|2183.9|2177.9|2182.4|2176.4|2184.4|2178.4|2182.4|2176.4|5
1653296580000|2022-05-23 09:03:00|2182.1|2176.1|2180.9|2174.9|2182.9|2176.9|2180.9|2174.9|7
1653296600000|2022-05-23 09:03:20|2181.1|2175.1|2181.6|2175.6|2181.6|2175.6|2181.1|2175.1|3
1653296630000|2022-05-23 09:03:50|2182.1|2176.1|2182.9|2176.9|2182.9|2176.9|2182.1|2176.1|3
1653296660000|2022-05-23 09:04:20|2183.1|2177.1|2182.9|2176.9|2183.1|2177.1|2182.9|2176.9|2
1653296680000|2022-05-23 09:04:40|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1653296710000|2022-05-23 09:05:10|2184.6|2178.6|2184.1|2178.1|2184.6|2178.6|2184.1|2178.1|3
1653296740000|2022-05-23 09:05:40|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1653296760000|2022-05-23 09:06:00|2184.9|2178.9|2184.6|2178.6|2185.1|2179.1|2184.6|2178.6|3
1653296770000|2022-05-23 09:06:10|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1653296790000|2022-05-23 09:06:30|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1653296820000|2022-05-23 09:07:00|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1653296840000|2022-05-23 09:07:20|2184.1|2178.1|2183.4|2177.4|2184.1|2178.1|2183.4|2177.4|2
1653296850000|2022-05-23 09:07:30|2183.1|2177.1|2182.6|2176.6|2183.1|2177.1|2182.6|2176.6|3
1653296860000|2022-05-23 09:07:40|2182.4|2176.4|2182.1|2176.1|2182.4|2176.4|2182.1|2176.1|2
1653296870000|2022-05-23 09:07:50|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|2
1653296910000|2022-05-23 09:08:30|2181.6|2175.6|2183.6|2177.6|2183.6|2177.6|2181.6|2175.6|3
1653297030000|2022-05-23 09:10:30|2183.9|2177.9|2185.9|2179.9|2185.9|2179.9|2183.9|2177.9|2
1653297040000|2022-05-23 09:10:40|2185.6|2179.6|2185.4|2179.4|2185.6|2179.6|2185.4|2179.4|2
1653297140000|2022-05-23 09:12:20|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1653297190000|2022-05-23 09:13:10|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1653297200000|2022-05-23 09:13:20|2185.6|2179.6|2185.9|2179.9|2185.9|2179.9|2185.6|2179.6|2
1653297280000|2022-05-23 09:14:40|2185.6|2179.6|2185.4|2179.4|2185.6|2179.6|2185.4|2179.4|2
1653297290000|2022-05-23 09:14:50|2183.6|2177.6|2183.4|2177.4|2183.6|2177.6|2183.4|2177.4|2
1653297340000|2022-05-23 09:15:40|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1653297380000|2022-05-23 09:16:20|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1653297390000|2022-05-23 09:16:30|2183.1|2177.1|2183.4|2177.4|2183.4|2177.4|2183.1|2177.1|4
1653297450000|2022-05-23 09:17:30|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1653297480000|2022-05-23 09:18:00|2182.6|2176.6|2182.4|2176.4|2182.6|2176.6|2182.4|2176.4|2
1653297490000|2022-05-23 09:18:10|2182.1|2176.1|2180.1|2174.1|2182.1|2176.1|2180.1|2174.1|4
1653297580000|2022-05-23 09:19:40|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1653297640000|2022-05-23 09:20:40|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1653297660000|2022-05-23 09:21:00|2178.6|2172.6|2180.9|2174.9|2181.1|2175.1|2178.6|2172.6|3
1653297680000|2022-05-23 09:21:20|2180.6|2174.6|2180.1|2174.1|2180.6|2174.6|2180.1|2174.1|2
1653297690000|2022-05-23 09:21:30|2180.4|2174.4|2181.9|2175.9|2181.9|2175.9|2180.4|2174.4|2
1653297700000|2022-05-23 09:21:40|2182.1|2176.1|2182.6|2176.6|2182.6|2176.6|2182.1|2176.1|2
1653297710000|2022-05-23 09:21:50|2182.4|2176.4|2182.1|2176.1|2182.4|2176.4|2182.1|2176.1|2
1653297770000|2022-05-23 09:22:50|2182.4|2176.4|2182.6|2176.6|2182.6|2176.6|2182.4|2176.4|2
1653297780000|2022-05-23 09:23:00|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1653297800000|2022-05-23 09:23:20|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1653297810000|2022-05-23 09:23:30|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1653297870000|2022-05-23 09:24:30|2183.1|2177.1|2182.1|2176.1|2183.1|2177.1|2182.1|2176.1|3
1653297920000|2022-05-23 09:25:20|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1653297990000|2022-05-23 09:26:30|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1653298170000|2022-05-23 09:29:30|2182.4|2176.4|2182.1|2176.1|2182.4|2176.4|2182.1|2176.1|2
1653298260000|2022-05-23 09:31:00|2182.4|2176.4|2182.9|2176.9|2182.9|2176.9|2182.4|2176.4|3
1653298310000|2022-05-23 09:31:50|2182.6|2176.6|2182.1|2176.1|2182.6|2176.6|2181.6|2175.6|5
1653298330000|2022-05-23 09:32:10|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1653298390000|2022-05-23 09:33:10|2182.1|2176.1|2181.9|2175.9|2182.4|2176.4|2181.9|2175.9|6
1653298440000|2022-05-23 09:34:00|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1653298480000|2022-05-23 09:34:40|2182.6|2176.6|2182.9|2176.9|2182.9|2176.9|2182.6|2176.6|2
1653298540000|2022-05-23 09:35:40|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1653298750000|2022-05-23 09:39:10|2181.9|2175.9|2181.6|2175.6|2181.9|2175.9|2181.6|2175.6|2
1653298760000|2022-05-23 09:39:20|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1653298860000|2022-05-23 09:41:00|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1653298900000|2022-05-23 09:41:40|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1653298910000|2022-05-23 09:41:50|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1653298930000|2022-05-23 09:42:10|2182.6|2176.6|2182.9|2176.9|2182.9|2176.9|2182.6|2176.6|2
1653298990000|2022-05-23 09:43:10|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1653299000000|2022-05-23 09:43:20|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1653299010000|2022-05-23 09:43:30|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1653299040000|2022-05-23 09:44:00|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1653299050000|2022-05-23 09:44:10|2182.6|2176.6|2182.9|2176.9|2182.9|2176.9|2182.6|2176.6|2
1653299070000|2022-05-23 09:44:30|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1653299080000|2022-05-23 09:44:40|2183.4|2177.4|2184.9|2178.9|2184.9|2178.9|2183.4|2177.4|3
1653299110000|2022-05-23 09:45:10|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2185.1|2179.1|2
1653299120000|2022-05-23 09:45:20|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1653299140000|2022-05-23 09:45:40|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1653299150000|2022-05-23 09:45:50|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1653299240000|2022-05-23 09:47:20|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1653299320000|2022-05-23 09:48:40|2184.6|2178.6|2184.9|2178.9|2185.1|2179.1|2184.6|2178.6|4
1653299330000|2022-05-23 09:48:50|2184.6|2178.6|2184.1|2178.1|2184.6|2178.6|2183.9|2177.9|4
1653299340000|2022-05-23 09:49:00|2183.9|2177.9|2183.1|2177.1|2183.9|2177.9|2183.1|2177.1|4
1653299400000|2022-05-23 09:50:00|2182.9|2176.9|2182.6|2176.6|2182.9|2176.9|2182.6|2176.6|2
1653299440000|2022-05-23 09:50:40|2182.4|2176.4|2182.1|2176.1|2182.4|2176.4|2182.1|2176.1|2
1653299490000|2022-05-23 09:51:30|2181.9|2175.9|2181.4|2175.4|2181.9|2175.9|2181.4|2175.4|3
1653299500000|2022-05-23 09:51:40|2181.1|2175.1|2181.4|2175.4|2181.4|2175.4|2181.1|2175.1|2
1653299520000|2022-05-23 09:52:00|2181.1|2175.1|2181.4|2175.4|2181.4|2175.4|2181.1|2175.1|2
1653299530000|2022-05-23 09:52:10|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1653299540000|2022-05-23 09:52:20|2179.9|2173.9|2179.1|2173.1|2179.9|2173.9|2179.1|2173.1|4
1653299560000|2022-05-23 09:52:40|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653299570000|2022-05-23 09:52:50|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1653299780000|2022-05-23 09:56:20|2178.9|2172.9|2177.1|2171.1|2178.9|2172.9|2177.1|2171.1|4
1653299790000|2022-05-23 09:56:30|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1653299800000|2022-05-23 09:56:40|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1653299820000|2022-05-23 09:57:00|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1653299830000|2022-05-23 09:57:10|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1653299840000|2022-05-23 09:57:20|2176.9|2170.9|2177.1|2171.1|2177.4|2171.4|2176.9|2170.9|3
1653299900000|2022-05-23 09:58:20|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.1|2171.1|3
1653299940000|2022-05-23 09:59:00|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1653300090000|2022-05-23 10:01:30|2176.6|2170.6|2175.1|2169.1|2176.6|2170.6|2174.9|2168.9|4
1653300100000|2022-05-23 10:01:40|2174.9|2168.9|2175.1|2169.1|2175.1|2169.1|2174.9|2168.9|2
1653300120000|2022-05-23 10:02:00|2175.6|2169.6|2175.9|2169.9|2175.9|2169.9|2175.6|2169.6|2
1653300130000|2022-05-23 10:02:10|2176.1|2170.1|2175.9|2169.9|2176.1|2170.1|2175.9|2169.9|4
1653300140000|2022-05-23 10:02:20|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1653300260000|2022-05-23 10:04:20|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1653300280000|2022-05-23 10:04:40|2175.4|2169.4|2175.4|2169.4|2175.6|2169.6|2175.4|2169.4|3
1653300370000|2022-05-23 10:06:10|2175.9|2169.9|2176.6|2170.6|2176.9|2170.9|2175.9|2169.9|3
1653300430000|2022-05-23 10:07:10|2176.4|2170.4|2176.6|2170.6|2176.6|2170.6|2176.4|2170.4|2
1653300520000|2022-05-23 10:08:40|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1653300540000|2022-05-23 10:09:00|2176.1|2170.1|2175.9|2169.9|2176.1|2170.1|2175.9|2169.9|2
1653300600000|2022-05-23 10:10:00|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1653300650000|2022-05-23 10:10:50|2176.4|2170.4|2178.4|2172.4|2179.1|2173.1|2176.4|2170.4|7
1653300660000|2022-05-23 10:11:00|2178.1|2172.1|2177.6|2171.6|2178.1|2172.1|2177.6|2171.6|4
1653300740000|2022-05-23 10:12:20|2177.1|2171.1|2176.6|2170.6|2177.1|2171.1|2176.6|2170.6|2
1653300780000|2022-05-23 10:13:00|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1653300800000|2022-05-23 10:13:20|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1653300810000|2022-05-23 10:13:30|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1653300820000|2022-05-23 10:13:40|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1653300940000|2022-05-23 10:15:40|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1653300950000|2022-05-23 10:15:50|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|2
1653300960000|2022-05-23 10:16:00|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|2
1653300980000|2022-05-23 10:16:20|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|4
1653300990000|2022-05-23 10:16:30|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|2
1653301000000|2022-05-23 10:16:40|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|4
1653301010000|2022-05-23 10:16:50|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.4|2170.4|3
1653301020000|2022-05-23 10:17:00|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1653301070000|2022-05-23 10:17:50|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1653301110000|2022-05-23 10:18:30|2176.1|2170.1|2176.4|2170.4|2176.4|2170.4|2176.1|2170.1|2
1653301120000|2022-05-23 10:18:40|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1653301130000|2022-05-23 10:18:50|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1653301250000|2022-05-23 10:20:50|2176.6|2170.6|2175.6|2169.6|2176.6|2170.6|2175.6|2169.6|3
1653301260000|2022-05-23 10:21:00|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1653301280000|2022-05-23 10:21:20|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1653301290000|2022-05-23 10:21:30|2176.6|2170.6|2176.9|2170.9|2177.1|2171.1|2176.6|2170.6|3
1653301400000|2022-05-23 10:23:20|2176.6|2170.6|2176.9|2170.9|2176.9|2170.9|2176.6|2170.6|2
1653301420000|2022-05-23 10:23:40|2176.6|2170.6|2176.9|2170.9|2176.9|2170.9|2176.6|2170.6|2
1653301440000|2022-05-23 10:24:00|2176.6|2170.6|2176.6|2170.6|2176.9|2170.9|2176.6|2170.6|3
1653301450000|2022-05-23 10:24:10|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1653301470000|2022-05-23 10:24:30|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1653301510000|2022-05-23 10:25:10|2176.9|2170.9|2177.1|2171.1|2177.1|2171.1|2176.9|2170.9|2
1653301550000|2022-05-23 10:25:50|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1653301560000|2022-05-23 10:26:00|2176.6|2170.6|2176.9|2170.9|2176.9|2170.9|2176.6|2170.6|2
1653301570000|2022-05-23 10:26:10|2176.6|2170.6|2176.4|2170.4|2176.9|2170.9|2176.4|2170.4|4
1653301630000|2022-05-23 10:27:10|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1653301640000|2022-05-23 10:27:20|2175.1|2169.1|2173.9|2167.9|2175.1|2169.1|2173.9|2167.9|7
1653301650000|2022-05-23 10:27:30|2173.6|2167.6|2173.4|2167.4|2173.6|2167.6|2173.4|2167.4|2
1653301800000|2022-05-23 10:30:00|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1653301810000|2022-05-23 10:30:10|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1653301840000|2022-05-23 10:30:40|2173.1|2167.1|2170.6|2164.6|2173.1|2167.1|2170.6|2164.6|4
1653301850000|2022-05-23 10:30:50|2170.4|2164.4|2169.9|2163.9|2170.4|2164.4|2169.9|2163.9|5
1653301870000|2022-05-23 10:31:10|2170.1|2164.1|2171|2165|2171.3|2165.3|2170.1|2164.1|4
1653301880000|2022-05-23 10:31:20|2170.1|2164.1|2170.1|2164.1|2170.3|2164.3|2170|2164|4
1653301960000|2022-05-23 10:32:40|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1653302020000|2022-05-23 10:33:40|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1653302040000|2022-05-23 10:34:00|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1653302060000|2022-05-23 10:34:20|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1653302090000|2022-05-23 10:34:50|2170.4|2164.4|2172.4|2166.4|2172.4|2166.4|2170.4|2164.4|5
1653302100000|2022-05-23 10:35:00|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2171.9|2165.9|3
1653302140000|2022-05-23 10:35:40|2171.9|2165.9|2170.1|2164.1|2171.9|2165.9|2170.1|2164.1|5
1653302150000|2022-05-23 10:35:50|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1653302180000|2022-05-23 10:36:20|2169.6|2163.6|2169.9|2163.9|2169.9|2163.9|2169.6|2163.6|2
1653302300000|2022-05-23 10:38:20|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1653302320000|2022-05-23 10:38:40|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1653302400000|2022-05-23 10:40:00|2170.4|2164.4|2170.1|2164.1|2170.4|2164.4|2170.1|2164.1|2
1653302410000|2022-05-23 10:40:10|2170.4|2164.4|2170.6|2164.6|2170.6|2164.6|2170.4|2164.4|2
1653302480000|2022-05-23 10:41:20|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1653302580000|2022-05-23 10:43:00|2170.1|2164.1|2170.4|2164.4|2170.4|2164.4|2170.1|2164.1|2
1653302600000|2022-05-23 10:43:20|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1653302630000|2022-05-23 10:43:50|2170.9|2164.9|2171.4|2165.4|2171.4|2165.4|2170.9|2164.9|2
1653302660000|2022-05-23 10:44:20|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1653302670000|2022-05-23 10:44:30|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1653302690000|2022-05-23 10:44:50|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1653302700000|2022-05-23 10:45:00|2171.9|2165.9|2173.1|2167.1|2173.1|2167.1|2171.9|2165.9|3
1653302870000|2022-05-23 10:47:50|2173.4|2167.4|2173.1|2167.1|2173.4|2167.4|2173.1|2167.1|2
1653302980000|2022-05-23 10:49:40|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1653302990000|2022-05-23 10:49:50|2173.6|2167.6|2174.6|2168.6|2174.9|2168.9|2173.6|2167.6|5
1653303170000|2022-05-23 10:52:50|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2173.9|2167.9|3
1653303210000|2022-05-23 10:53:30|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1653303310000|2022-05-23 10:55:10|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1653303380000|2022-05-23 10:56:20|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1653303420000|2022-05-23 10:57:00|2174.9|2168.9|2175.4|2169.4|2175.4|2169.4|2174.9|2168.9|2
1653303450000|2022-05-23 10:57:30|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1653303510000|2022-05-23 10:58:30|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1653303530000|2022-05-23 10:58:50|2175.9|2169.9|2178.4|2172.4|2178.4|2172.4|2175.9|2169.9|2
1653303540000|2022-05-23 10:59:00|2178.1|2172.1|2177.6|2171.6|2178.1|2172.1|2177.6|2171.6|2
1653303560000|2022-05-23 10:59:20|2177.9|2171.9|2177.6|2171.6|2177.9|2171.9|2177.6|2171.6|2
1653303580000|2022-05-23 10:59:40|2177.1|2171.1|2176.9|2170.9|2177.1|2171.1|2176.9|2170.9|2
1653303590000|2022-05-23 10:59:50|2177.1|2171.1|2177.6|2171.6|2177.6|2171.6|2177.1|2171.1|3
1653303610000|2022-05-23 11:00:10|2177.4|2171.4|2177.1|2171.1|2177.4|2171.4|2176.6|2170.6|5
1653303620000|2022-05-23 11:00:20|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1653303740000|2022-05-23 11:02:20|2176.6|2170.6|2174.6|2168.6|2176.6|2170.6|2174.6|2168.6|4
1653303750000|2022-05-23 11:02:30|2174.4|2168.4|2174.1|2168.1|2174.9|2168.9|2174.1|2168.1|6
1653303760000|2022-05-23 11:02:40|2173.9|2167.9|2174.1|2168.1|2174.4|2168.4|2173.9|2167.9|3
1653303770000|2022-05-23 11:02:50|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2174.1|2168.1|2
1653303880000|2022-05-23 11:04:40|2174.4|2168.4|2177.3|2171.3|2177.3|2171.3|2174.4|2168.4|4
1653303890000|2022-05-23 11:04:50|2177.5|2171.5|2178|2172|2178|2172|2177.5|2171.5|3
1653303900000|2022-05-23 11:05:00|2178.3|2172.3|2178.3|2172.3|2178.4|2172.4|2178.3|2172.3|3
1653303910000|2022-05-23 11:05:10|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1653303920000|2022-05-23 11:05:20|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1653304050000|2022-05-23 11:07:30|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1653304070000|2022-05-23 11:07:50|2177.9|2171.9|2176.9|2170.9|2177.9|2171.9|2176.9|2170.9|3
1653304080000|2022-05-23 11:08:00|2177.6|2171.6|2178.1|2172.1|2178.1|2172.1|2177.6|2171.6|2
1653304090000|2022-05-23 11:08:10|2178.4|2172.4|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|2
1653304150000|2022-05-23 11:09:10|2178.4|2172.4|2178.9|2172.9|2178.9|2172.9|2178.4|2172.4|2
1653304200000|2022-05-23 11:10:00|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1653304260000|2022-05-23 11:11:00|2179.4|2173.4|2179.6|2173.6|2179.6|2173.6|2179.4|2173.4|2
1653304280000|2022-05-23 11:11:20|2180.1|2174.1|2181.6|2175.6|2181.9|2175.9|2180.1|2174.1|4
1653304300000|2022-05-23 11:11:40|2181.1|2175.1|2180.1|2174.1|2181.1|2175.1|2180.1|2174.1|3
1653304310000|2022-05-23 11:11:50|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1653304320000|2022-05-23 11:12:00|2180.6|2174.6|2180.9|2174.9|2181.1|2175.1|2180.6|2174.6|3
1653304330000|2022-05-23 11:12:10|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1653304340000|2022-05-23 11:12:20|2181.4|2175.4|2182.1|2176.1|2182.4|2176.4|2181.4|2175.4|4
1653304400000|2022-05-23 11:13:20|2180.6|2174.6|2182.1|2176.1|2182.4|2176.4|2180.6|2174.6|3
1653304430000|2022-05-23 11:13:50|2182.4|2176.4|2183.1|2177.1|2183.4|2177.4|2182.4|2176.4|3
1653304490000|2022-05-23 11:14:50|2182.9|2176.9|2183.1|2177.1|2183.1|2177.1|2182.9|2176.9|4
1653304520000|2022-05-23 11:15:20|2182.9|2176.9|2180.9|2174.9|2182.9|2176.9|2180.9|2174.9|3
1653304540000|2022-05-23 11:15:40|2180.4|2174.4|2182.1|2176.1|2182.4|2176.4|2179.9|2173.9|7
1653304640000|2022-05-23 11:17:20|2181.9|2175.9|2180.1|2174.1|2181.9|2175.9|2180.1|2174.1|2
1653304650000|2022-05-23 11:17:30|2180.4|2174.4|2179.6|2173.6|2180.4|2174.4|2179.6|2173.6|2
1653304660000|2022-05-23 11:17:40|2179.9|2173.9|2180.1|2174.1|2180.4|2174.4|2179.9|2173.9|3
1653304670000|2022-05-23 11:17:50|2180.4|2174.4|2180.1|2174.1|2180.4|2174.4|2180.1|2174.1|2
1653304680000|2022-05-23 11:18:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.1|2174.1|3
1653304760000|2022-05-23 11:19:20|2180.6|2174.6|2181.9|2175.9|2181.9|2175.9|2180.6|2174.6|2
1653304770000|2022-05-23 11:19:30|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1653304820000|2022-05-23 11:20:20|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1653304840000|2022-05-23 11:20:40|2180.4|2174.4|2179.1|2173.1|2180.4|2174.4|2179.1|2173.1|4
1653304860000|2022-05-23 11:21:00|2178.9|2172.9|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|3
1653304920000|2022-05-23 11:22:00|2178.6|2172.6|2177.6|2171.6|2178.6|2172.6|2177.4|2171.4|3
1653304930000|2022-05-23 11:22:10|2177.4|2171.4|2177.1|2171.1|2177.4|2171.4|2177.1|2171.1|2
1653304960000|2022-05-23 11:22:40|2176.9|2170.9|2175.9|2169.9|2176.9|2170.9|2175.9|2169.9|2
1653304980000|2022-05-23 11:23:00|2175.6|2169.6|2174.1|2168.1|2175.6|2169.6|2174.1|2168.1|3
1653305010000|2022-05-23 11:23:30|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1653305040000|2022-05-23 11:24:00|2174.9|2168.9|2175.4|2169.4|2175.9|2169.9|2174.9|2168.9|4
1653305050000|2022-05-23 11:24:10|2175.6|2169.6|2175.9|2169.9|2176.4|2170.4|2175.6|2169.6|6
1653305060000|2022-05-23 11:24:20|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1653305110000|2022-05-23 11:25:10|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1653305140000|2022-05-23 11:25:40|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1653305150000|2022-05-23 11:25:50|2174.6|2168.6|2173.9|2167.9|2174.6|2168.6|2173.9|2167.9|3
1653305160000|2022-05-23 11:26:00|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2173.9|2167.9|3
1653305170000|2022-05-23 11:26:10|2174.4|2168.4|2175.1|2169.1|2175.4|2169.4|2174.4|2168.4|3
1653305180000|2022-05-23 11:26:20|2174.9|2168.9|2173.4|2167.4|2174.9|2168.9|2173.4|2167.4|3
1653305200000|2022-05-23 11:26:40|2173.6|2167.6|2173.4|2167.4|2173.6|2167.6|2173.4|2167.4|2
1653305210000|2022-05-23 11:26:50|2173.6|2167.6|2171.9|2165.9|2173.6|2167.6|2171.9|2165.9|5
1653305220000|2022-05-23 11:27:00|2172.1|2166.1|2171.9|2165.9|2172.1|2166.1|2171.9|2165.9|2
1653305240000|2022-05-23 11:27:20|2171.6|2165.6|2171.4|2165.4|2171.6|2165.6|2171.4|2165.4|2
1653305250000|2022-05-23 11:27:30|2171.1|2165.1|2172.1|2166.1|2172.1|2166.1|2170.9|2164.9|4
1653305340000|2022-05-23 11:29:00|2171.9|2165.9|2171.9|2165.9|2172.1|2166.1|2171.9|2165.9|3
1653305390000|2022-05-23 11:29:50|2171.4|2165.4|2169.9|2163.9|2171.4|2165.4|2169.9|2163.9|2
1653305400000|2022-05-23 11:30:00|2169.4|2163.4|2168.9|2162.9|2169.4|2163.4|2168.9|2162.9|3
1653305410000|2022-05-23 11:30:10|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1653305440000|2022-05-23 11:30:40|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1653305490000|2022-05-23 11:31:30|2169.1|2163.1|2170.4|2164.4|2171.1|2165.1|2169.1|2163.1|4
1653305510000|2022-05-23 11:31:50|2169.4|2163.4|2170.5|2164.5|2170.5|2164.5|2169.4|2163.4|2
1653305520000|2022-05-23 11:32:00|2170.1|2164.1|2169.9|2163.9|2170.1|2164.1|2169.9|2163.9|5
1653305530000|2022-05-23 11:32:10|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1653305560000|2022-05-23 11:32:40|2169.9|2163.9|2169.9|2163.9|2170.1|2164.1|2169.9|2163.9|3
1653305600000|2022-05-23 11:33:20|2169.6|2163.6|2168.6|2162.6|2169.9|2163.9|2168.6|2162.6|4
1653305660000|2022-05-23 11:34:20|2169.9|2163.9|2170.9|2164.9|2170.9|2164.9|2169.9|2163.9|3
1653305670000|2022-05-23 11:34:30|2170.6|2164.6|2170.4|2164.4|2170.6|2164.6|2170.4|2164.4|2
1653305680000|2022-05-23 11:34:40|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1653305690000|2022-05-23 11:34:50|2169.4|2163.4|2169.1|2163.1|2169.4|2163.4|2169.1|2163.1|2
1653305700000|2022-05-23 11:35:00|2169.4|2163.4|2169.1|2163.1|2169.4|2163.4|2169.1|2163.1|4
1653305710000|2022-05-23 11:35:10|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1653305740000|2022-05-23 11:35:40|2169.6|2163.6|2166.9|2160.9|2169.6|2163.6|2166.9|2160.9|5
1653305750000|2022-05-23 11:35:50|2166.4|2160.4|2166.6|2160.6|2166.9|2160.9|2166.4|2160.4|3
1653305780000|2022-05-23 11:36:20|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1653305790000|2022-05-23 11:36:30|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1653305810000|2022-05-23 11:36:50|2166.4|2160.4|2165.9|2159.9|2166.4|2160.4|2165.9|2159.9|3
1653305820000|2022-05-23 11:37:00|2164.6|2158.6|2165.4|2159.4|2165.6|2159.6|2164.6|2158.6|3
1653305850000|2022-05-23 11:37:30|2165.6|2159.6|2167.9|2161.9|2167.9|2161.9|2165.6|2159.6|4
1653305860000|2022-05-23 11:37:40|2167.6|2161.6|2167.6|2161.6|2167.9|2161.9|2167.6|2161.6|13
1653305870000|2022-05-23 11:37:50|2167.4|2161.4|2166.1|2160.1|2167.6|2161.6|2166.1|2160.1|4
1653305880000|2022-05-23 11:38:00|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1653305950000|2022-05-23 11:39:10|2167.1|2161.1|2168.6|2162.6|2168.9|2162.9|2167.1|2161.1|3
1653305960000|2022-05-23 11:39:20|2168.9|2162.9|2169.1|2163.1|2169.1|2163.1|2168.9|2162.9|2
1653305970000|2022-05-23 11:39:30|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1653306020000|2022-05-23 11:40:20|2168.6|2162.6|2168.9|2162.9|2168.9|2162.9|2168.6|2162.6|2
1653306030000|2022-05-23 11:40:30|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1653306060000|2022-05-23 11:41:00|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2168.6|2162.6|4
1653306080000|2022-05-23 11:41:20|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1653306090000|2022-05-23 11:41:30|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1653306110000|2022-05-23 11:41:50|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1653306130000|2022-05-23 11:42:10|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1653306140000|2022-05-23 11:42:20|2167.6|2161.6|2166.9|2160.9|2167.6|2161.6|2166.9|2160.9|2
1653306150000|2022-05-23 11:42:30|2167.1|2161.1|2167.9|2161.9|2167.9|2161.9|2167.1|2161.1|2
1653306200000|2022-05-23 11:43:20|2167.6|2161.6|2166.1|2160.1|2167.6|2161.6|2166.1|2160.1|2
1653306220000|2022-05-23 11:43:40|2165.6|2159.6|2165|2159|2165.9|2159.9|2164.6|2158.6|6
1653306250000|2022-05-23 11:44:10|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1653306290000|2022-05-23 11:44:50|2165.6|2159.6|2166.1|2160.1|2166.1|2160.1|2165.6|2159.6|2
1653306310000|2022-05-23 11:45:10|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1653306330000|2022-05-23 11:45:30|2166.1|2160.1|2166.1|2160.1|2166.4|2160.4|2166.1|2160.1|3
1653306350000|2022-05-23 11:45:50|2166.4|2160.4|2166.6|2160.6|2166.6|2160.6|2166.4|2160.4|2
1653306360000|2022-05-23 11:46:00|2166.9|2160.9|2166.6|2160.6|2167.1|2161.1|2166.6|2160.6|4
1653306380000|2022-05-23 11:46:20|2166.4|2160.4|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|3
1653306390000|2022-05-23 11:46:30|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1653306400000|2022-05-23 11:46:40|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1653306420000|2022-05-23 11:47:00|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1653306430000|2022-05-23 11:47:10|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1653306440000|2022-05-23 11:47:20|2166.6|2160.6|2167.6|2161.6|2167.6|2161.6|2166.6|2160.6|2
1653306450000|2022-05-23 11:47:30|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1653306460000|2022-05-23 11:47:40|2167.1|2161.1|2166.9|2160.9|2167.1|2161.1|2166.9|2160.9|2
1653306470000|2022-05-23 11:47:50|2167.1|2161.1|2166.6|2160.6|2167.1|2161.1|2166.6|2160.6|3
1653306490000|2022-05-23 11:48:10|2166.4|2160.4|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|3
1653306500000|2022-05-23 11:48:20|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1653306540000|2022-05-23 11:49:00|2165.9|2159.9|2168.6|2162.6|2168.6|2162.6|2165.9|2159.9|6
1653306550000|2022-05-23 11:49:10|2168.1|2162.1|2169.1|2163.1|2169.4|2163.4|2167.9|2161.9|9
1653306560000|2022-05-23 11:49:20|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1653306570000|2022-05-23 11:49:30|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2168.6|2162.6|5
1653306580000|2022-05-23 11:49:40|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1653306590000|2022-05-23 11:49:50|2169.1|2163.1|2168.9|2162.9|2169.1|2163.1|2168.9|2162.9|2
1653306610000|2022-05-23 11:50:10|2169.1|2163.1|2169.1|2163.1|2170.4|2164.4|2168.9|2162.9|9
1653306620000|2022-05-23 11:50:20|2168.9|2162.9|2168.6|2162.6|2168.9|2162.9|2168.6|2162.6|2
1653306640000|2022-05-23 11:50:40|2168.4|2162.4|2166.9|2160.9|2168.4|2162.4|2166.9|2160.9|11
1653306650000|2022-05-23 11:50:50|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1653306660000|2022-05-23 11:51:00|2165.9|2159.9|2165.6|2159.6|2165.9|2159.9|2165.6|2159.6|2
1653306670000|2022-05-23 11:51:10|2166.4|2160.4|2166.9|2160.9|2166.9|2160.9|2166.4|2160.4|2
1653306700000|2022-05-23 11:51:40|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1653306760000|2022-05-23 11:52:40|2166.9|2160.9|2166.6|2160.6|2167.1|2161.1|2166.6|2160.6|3
1653306780000|2022-05-23 11:53:00|2166.4|2160.4|2165.9|2159.9|2166.6|2160.6|2165.4|2159.4|5
1653306810000|2022-05-23 11:53:30|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1653306850000|2022-05-23 11:54:10|2165.9|2159.9|2165.6|2159.6|2165.9|2159.9|2165.6|2159.6|2
1653306910000|2022-05-23 11:55:10|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1653306940000|2022-05-23 11:55:40|2165.6|2159.6|2165.9|2159.9|2165.9|2159.9|2165.6|2159.6|2
1653306950000|2022-05-23 11:55:50|2164.9|2158.9|2165.6|2159.6|2165.6|2159.6|2164.9|2158.9|2
1653306990000|2022-05-23 11:56:30|2165.9|2159.9|2166.9|2160.9|2166.9|2160.9|2165.9|2159.9|2
1653307010000|2022-05-23 11:56:50|2166.4|2160.4|2165.9|2159.9|2166.4|2160.4|2165.9|2159.9|3
1653307020000|2022-05-23 11:57:00|2165.6|2159.6|2165.9|2159.9|2165.9|2159.9|2165.6|2159.6|2
1653307090000|2022-05-23 11:58:10|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1653307100000|2022-05-23 11:58:20|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1653307140000|2022-05-23 11:59:00|2165.1|2159.1|2165.1|2159.1|2165.4|2159.4|2165.1|2159.1|3
1653307170000|2022-05-23 11:59:30|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1653307190000|2022-05-23 11:59:50|2165.9|2159.9|2166.1|2160.1|2166.1|2160.1|2165.9|2159.9|2
1653307200000|2022-05-23 12:00:00|2166.4|2160.4|2168.9|2162.9|2168.9|2162.9|2166.4|2160.4|3
1653307220000|2022-05-23 12:00:20|2169.4|2163.4|2169.6|2163.6|2169.6|2163.6|2169.4|2163.4|2
1653307240000|2022-05-23 12:00:40|2169.4|2163.4|2168.1|2162.1|2169.4|2163.4|2168.1|2162.1|2
1653307250000|2022-05-23 12:00:50|2168.4|2162.4|2168.6|2162.6|2168.6|2162.6|2168.4|2162.4|2
1653307260000|2022-05-23 12:01:00|2168.1|2162.1|2167.9|2161.9|2168.1|2162.1|2167.9|2161.9|2
1653307290000|2022-05-23 12:01:30|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.1|2162.1|4
1653307300000|2022-05-23 12:01:40|2168.4|2162.4|2168.9|2162.9|2168.9|2162.9|2168.4|2162.4|2
1653307310000|2022-05-23 12:01:50|2168.4|2162.4|2169.6|2163.6|2169.6|2163.6|2168.4|2162.4|5
1653307320000|2022-05-23 12:02:00|2169.4|2163.4|2169.6|2163.6|2169.6|2163.6|2169.4|2163.4|2
1653307330000|2022-05-23 12:02:10|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1653307350000|2022-05-23 12:02:30|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1653307440000|2022-05-23 12:04:00|2169.6|2163.6|2168.4|2162.4|2169.6|2163.6|2168.4|2162.4|2
1653307460000|2022-05-23 12:04:20|2168.1|2162.1|2168.6|2162.6|2168.6|2162.6|2168.1|2162.1|3
1653307480000|2022-05-23 12:04:40|2168.1|2162.1|2168.9|2162.9|2168.9|2162.9|2168.1|2162.1|2
1653307500000|2022-05-23 12:05:00|2169.1|2163.1|2171.1|2165.1|2171.1|2165.1|2169.1|2163.1|6
1653307520000|2022-05-23 12:05:20|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1653307530000|2022-05-23 12:05:30|2170.6|2164.6|2170.4|2164.4|2170.6|2164.6|2169.9|2163.9|4
1653307540000|2022-05-23 12:05:40|2170.9|2164.9|2168.6|2162.6|2170.9|2164.9|2168.6|2162.6|3
1653307550000|2022-05-23 12:05:50|2168.4|2162.4|2168.6|2162.6|2168.6|2162.6|2168.4|2162.4|2
1653307560000|2022-05-23 12:06:00|2169.1|2163.1|2170.6|2164.6|2170.6|2164.6|2169.1|2163.1|2
1653307570000|2022-05-23 12:06:10|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1653307590000|2022-05-23 12:06:30|2171.4|2165.4|2171.1|2165.1|2171.4|2165.4|2171.1|2165.1|2
1653307620000|2022-05-23 12:07:00|2170.9|2164.9|2172.4|2166.4|2172.4|2166.4|2170.9|2164.9|3
1653307630000|2022-05-23 12:07:10|2172.6|2166.6|2172.9|2166.9|2172.9|2166.9|2172.6|2166.6|2
1653307640000|2022-05-23 12:07:20|2172.6|2166.6|2172.4|2166.4|2172.9|2166.9|2172.4|2166.4|4
1653307650000|2022-05-23 12:07:30|2171.6|2165.6|2170.9|2164.9|2171.6|2165.6|2170.9|2164.9|3
1653307710000|2022-05-23 12:08:30|2172.1|2166.1|2172.9|2166.9|2172.9|2166.9|2172.1|2166.1|2
1653307720000|2022-05-23 12:08:40|2173.4|2167.4|2173.9|2167.9|2173.9|2167.9|2173.4|2167.4|2
1653307780000|2022-05-23 12:09:40|2173.6|2167.6|2174.1|2168.1|2174.4|2168.4|2173.4|2167.4|5
1653307790000|2022-05-23 12:09:50|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1653307810000|2022-05-23 12:10:10|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1653307820000|2022-05-23 12:10:20|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1653307870000|2022-05-23 12:11:10|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1653307920000|2022-05-23 12:12:00|2174.4|2168.4|2173.6|2167.6|2174.4|2168.4|2173.6|2167.6|3
1653307930000|2022-05-23 12:12:10|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1653307940000|2022-05-23 12:12:20|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1653308020000|2022-05-23 12:13:40|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1653308100000|2022-05-23 12:15:00|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1653308130000|2022-05-23 12:15:30|2171.9|2165.9|2170.4|2164.4|2171.9|2165.9|2170.4|2164.4|3
1653308150000|2022-05-23 12:15:50|2170.1|2164.1|2168.6|2162.6|2170.1|2164.1|2168.6|2162.6|3
1653308200000|2022-05-23 12:16:40|2168.9|2162.9|2169.6|2163.6|2169.6|2163.6|2168.9|2162.9|2
1653308210000|2022-05-23 12:16:50|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1653308220000|2022-05-23 12:17:00|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1653308240000|2022-05-23 12:17:20|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1653308340000|2022-05-23 12:19:00|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1653308350000|2022-05-23 12:19:10|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1653308360000|2022-05-23 12:19:20|2169.1|2163.1|2169.6|2163.6|2169.6|2163.6|2169.1|2163.1|3
1653308370000|2022-05-23 12:19:30|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1653308380000|2022-05-23 12:19:40|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1653308460000|2022-05-23 12:21:00|2170.4|2164.4|2171.4|2165.4|2171.4|2165.4|2170.4|2164.4|2
1653308500000|2022-05-23 12:21:40|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1653308510000|2022-05-23 12:21:50|2170.9|2164.9|2170.6|2164.6|2170.9|2164.9|2170.6|2164.6|4
1653308650000|2022-05-23 12:24:10|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1653308700000|2022-05-23 12:25:00|2170.6|2164.6|2172.1|2166.1|2172.1|2166.1|2170.6|2164.6|4
1653308710000|2022-05-23 12:25:10|2172.4|2166.4|2172.6|2166.6|2172.6|2166.6|2172.4|2166.4|2
1653308740000|2022-05-23 12:25:40|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1653308760000|2022-05-23 12:26:00|2172.6|2166.6|2173.9|2167.9|2173.9|2167.9|2172.6|2166.6|2
1653308780000|2022-05-23 12:26:20|2174.1|2168.1|2173.9|2167.9|2174.1|2168.1|2173.9|2167.9|2
1653308790000|2022-05-23 12:26:30|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1653308820000|2022-05-23 12:27:00|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2174.1|2168.1|2
1653308860000|2022-05-23 12:27:40|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2174.1|2168.1|2
1653308870000|2022-05-23 12:27:50|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1653308880000|2022-05-23 12:28:00|2174.1|2168.1|2173.9|2167.9|2174.1|2168.1|2173.6|2167.6|4
1653308890000|2022-05-23 12:28:10|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1653308900000|2022-05-23 12:28:20|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1653308940000|2022-05-23 12:29:00|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1653309020000|2022-05-23 12:30:20|2173.9|2167.9|2172.6|2166.6|2173.9|2167.9|2172.6|2166.6|2
1653309030000|2022-05-23 12:30:30|2172.4|2166.4|2172.9|2166.9|2172.9|2166.9|2172.4|2166.4|3
1653309040000|2022-05-23 12:30:40|2172.6|2166.6|2172.4|2166.4|2172.6|2166.6|2172.4|2166.4|2
1653309050000|2022-05-23 12:30:50|2172.1|2166.1|2171.4|2165.4|2172.1|2166.1|2171.4|2165.4|2
1653309060000|2022-05-23 12:31:00|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1653309110000|2022-05-23 12:31:50|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1653309120000|2022-05-23 12:32:00|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1653309170000|2022-05-23 12:32:50|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1653309180000|2022-05-23 12:33:00|2171.6|2165.6|2171.4|2165.4|2171.6|2165.6|2171.4|2165.4|2
1653309200000|2022-05-23 12:33:20|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1653309240000|2022-05-23 12:34:00|2170.9|2164.9|2170.6|2164.6|2170.9|2164.9|2170.6|2164.6|2
1653309290000|2022-05-23 12:34:50|2170.9|2164.9|2171.1|2165.1|2171.1|2165.1|2170.9|2164.9|2
1653309340000|2022-05-23 12:35:40|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1653309360000|2022-05-23 12:36:00|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1653309390000|2022-05-23 12:36:30|2170.9|2164.9|2172.1|2166.1|2172.1|2166.1|2170.9|2164.9|5
1653309400000|2022-05-23 12:36:40|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1653309530000|2022-05-23 12:38:50|2171.6|2165.6|2170.9|2164.9|2171.6|2165.6|2170.9|2164.9|2
1653309540000|2022-05-23 12:39:00|2171.1|2165.1|2170.9|2164.9|2171.1|2165.1|2170.9|2164.9|2
1653309560000|2022-05-23 12:39:20|2171.4|2165.4|2171.9|2165.9|2171.9|2165.9|2171.4|2165.4|2
1653309570000|2022-05-23 12:39:30|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1653309580000|2022-05-23 12:39:40|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1653309600000|2022-05-23 12:40:00|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1653309650000|2022-05-23 12:40:50|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1653309780000|2022-05-23 12:43:00|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1653309820000|2022-05-23 12:43:40|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1653309830000|2022-05-23 12:43:50|2171.4|2165.4|2171.9|2165.9|2171.9|2165.9|2171.4|2165.4|3
1653309880000|2022-05-23 12:44:40|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1653309890000|2022-05-23 12:44:50|2171.9|2165.9|2171.6|2165.6|2171.9|2165.9|2171.6|2165.6|2
1653309900000|2022-05-23 12:45:00|2171.9|2165.9|2171.6|2165.6|2171.9|2165.9|2171.6|2165.6|2
1653309910000|2022-05-23 12:45:10|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1653309920000|2022-05-23 12:45:20|2171.1|2165.1|2170.6|2164.6|2171.1|2165.1|2170.6|2164.6|4
1653309930000|2022-05-23 12:45:30|2171.4|2165.4|2171.6|2165.6|2171.6|2165.6|2171.4|2165.4|2
1653309950000|2022-05-23 12:45:50|2172.1|2166.1|2171.4|2165.4|2172.1|2166.1|2171.4|2165.4|4
1653310020000|2022-05-23 12:47:00|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1653310070000|2022-05-23 12:47:50|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1653310080000|2022-05-23 12:48:00|2171.1|2165.1|2170.9|2164.9|2171.1|2165.1|2170.9|2164.9|2
1653310140000|2022-05-23 12:49:00|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1653310200000|2022-05-23 12:50:00|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.1|2165.1|3
1653310230000|2022-05-23 12:50:30|2171.1|2165.1|2171.4|2165.4|2171.4|2165.4|2171.1|2165.1|2
1653310280000|2022-05-23 12:51:20|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1653310290000|2022-05-23 12:51:30|2172.1|2166.1|2171.9|2165.9|2172.4|2166.4|2171.9|2165.9|3
1653310320000|2022-05-23 12:52:00|2172.6|2166.6|2173.9|2167.9|2174.1|2168.1|2171.6|2165.6|9
1653310330000|2022-05-23 12:52:10|2173.6|2167.6|2173.6|2167.6|2173.9|2167.9|2173.6|2167.6|3
1653310350000|2022-05-23 12:52:30|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1653310440000|2022-05-23 12:54:00|2174.1|2168.1|2174.4|2168.4|2174.4|2168.4|2174.1|2168.1|2
1653310550000|2022-05-23 12:55:50|2174.9|2168.9|2174.1|2168.1|2174.9|2168.9|2174.1|2168.1|2
1653310600000|2022-05-23 12:56:40|2173.6|2167.6|2172.1|2166.1|2173.6|2167.6|2172.1|2166.1|3
1653310650000|2022-05-23 12:57:30|2172.9|2166.9|2173.4|2167.4|2173.4|2167.4|2172.9|2166.9|3
1653310690000|2022-05-23 12:58:10|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1653310740000|2022-05-23 12:59:00|2173.6|2167.6|2173.9|2167.9|2173.9|2167.9|2173.6|2167.6|2
1653310750000|2022-05-23 12:59:10|2174.1|2168.1|2174.9|2168.9|2174.9|2168.9|2174.1|2168.1|2
1653310760000|2022-05-23 12:59:20|2175.1|2169.1|2176.6|2170.6|2176.6|2170.6|2175.1|2169.1|4
1653310770000|2022-05-23 12:59:30|2176.9|2170.9|2177.4|2171.4|2177.4|2171.4|2176.9|2170.9|5
1653310780000|2022-05-23 12:59:40|2177.6|2171.6|2178.4|2172.4|2178.6|2172.6|2177.6|2171.6|4
1653310790000|2022-05-23 12:59:50|2178.6|2172.6|2179.6|2173.6|2179.6|2173.6|2178.6|2172.6|4
1653310800000|2022-05-23 13:00:00|2179.9|2173.9|2180.9|2174.9|2181.1|2175.1|2178.6|2172.6|19
1653310810000|2022-05-23 13:00:10|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2179.3|2173.3|13
1653310820000|2022-05-23 13:00:20|2180.3|2174.3|2179.9|2173.9|2180.9|2174.9|2179.9|2173.9|6
1653310830000|2022-05-23 13:00:30|2179.5|2173.5|2180|2174|2180.4|2174.4|2179.5|2173.5|7
1653310840000|2022-05-23 13:00:40|2180.1|2174.1|2180.8|2174.8|2180.8|2174.8|2180.1|2174.1|4
1653310850000|2022-05-23 13:00:50|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1653310860000|2022-05-23 13:01:00|2180.8|2174.8|2179.3|2173.3|2180.8|2174.8|2176.8|2170.8|21
1653310870000|2022-05-23 13:01:10|2179.1|2173.1|2178.6|2172.6|2179.1|2173.1|2178.5|2172.5|8
1653310880000|2022-05-23 13:01:20|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.5|2172.5|6
1653310890000|2022-05-23 13:01:30|2178.9|2172.9|2178.5|2172.5|2178.9|2172.9|2178.1|2172.1|4
1653310900000|2022-05-23 13:01:40|2178.1|2172.1|2178.4|2172.4|2178.5|2172.5|2178.1|2172.1|5
1653310910000|2022-05-23 13:01:50|2178|2172|2177.4|2171.4|2178|2172|2177.4|2171.4|8
1653310920000|2022-05-23 13:02:00|2177.6|2171.6|2177.9|2171.9|2177.9|2171.9|2177.6|2171.6|2
1653310970000|2022-05-23 13:02:50|2177.4|2171.4|2176.6|2170.6|2177.4|2171.4|2176.6|2170.6|2
1653311030000|2022-05-23 13:03:50|2176.9|2170.9|2177.9|2171.9|2178.1|2172.1|2176.9|2170.9|3
1653311040000|2022-05-23 13:04:00|2178.1|2172.1|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|3
1653311060000|2022-05-23 13:04:20|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1653311070000|2022-05-23 13:04:30|2178.1|2172.1|2178.4|2172.4|2178.4|2172.4|2178.1|2172.1|2
1653311080000|2022-05-23 13:04:40|2177.9|2171.9|2177.6|2171.6|2177.9|2171.9|2177.6|2171.6|2
1653311090000|2022-05-23 13:04:50|2177.9|2171.9|2177.4|2171.4|2177.9|2171.9|2177.4|2171.4|4
1653311100000|2022-05-23 13:05:00|2177.6|2171.6|2177.9|2171.9|2177.9|2171.9|2177.6|2171.6|4
1653311110000|2022-05-23 13:05:10|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1653311120000|2022-05-23 13:05:20|2177.4|2171.4|2177.1|2171.1|2177.6|2171.6|2177.1|2171.1|5
1653311130000|2022-05-23 13:05:30|2176.9|2170.9|2176.9|2170.9|2177.1|2171.1|2176.6|2170.6|5
1653311140000|2022-05-23 13:05:40|2176.6|2170.6|2176.9|2170.9|2176.9|2170.9|2176.6|2170.6|2
1653311160000|2022-05-23 13:06:00|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1653311170000|2022-05-23 13:06:10|2176.4|2170.4|2175.9|2169.9|2176.9|2170.9|2175.9|2169.9|6
1653311180000|2022-05-23 13:06:20|2176.1|2170.1|2176.4|2170.4|2176.4|2170.4|2176.1|2170.1|2
1653311200000|2022-05-23 13:06:40|2175.9|2169.9|2175.6|2169.6|2175.9|2169.9|2175.6|2169.6|2
1653311220000|2022-05-23 13:07:00|2175.9|2169.9|2176.9|2170.9|2177.1|2171.1|2175.9|2169.9|3
1653311230000|2022-05-23 13:07:10|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|2
1653311260000|2022-05-23 13:07:40|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2175.9|2169.9|3
1653311270000|2022-05-23 13:07:50|2175.9|2169.9|2175.6|2169.6|2175.9|2169.9|2175.6|2169.6|2
1653311280000|2022-05-23 13:08:00|2175.4|2169.4|2176.1|2170.1|2176.1|2170.1|2175.4|2169.4|9
1653311290000|2022-05-23 13:08:10|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2175.9|2169.9|5
1653311310000|2022-05-23 13:08:30|2176.6|2170.6|2176.9|2170.9|2176.9|2170.9|2176.6|2170.6|4
1653311320000|2022-05-23 13:08:40|2177.1|2171.1|2177.1|2171.1|2177.4|2171.4|2177.1|2171.1|3
1653311330000|2022-05-23 13:08:50|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1653311350000|2022-05-23 13:09:10|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1653311400000|2022-05-23 13:10:00|2176.9|2170.9|2177.4|2171.4|2177.4|2171.4|2176.6|2170.6|7
1653311410000|2022-05-23 13:10:10|2177.1|2171.1|2177.4|2171.4|2177.4|2171.4|2177.1|2171.1|2
1653311420000|2022-05-23 13:10:20|2177.6|2171.6|2177.9|2171.9|2177.9|2171.9|2177.4|2171.4|6
1653311430000|2022-05-23 13:10:30|2177.6|2171.6|2177.4|2171.4|2177.9|2171.9|2177.4|2171.4|4
1653311440000|2022-05-23 13:10:40|2177.1|2171.1|2177.4|2171.4|2177.4|2171.4|2176.9|2170.9|6
1653311450000|2022-05-23 13:10:50|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2176.9|2170.9|3
1653311460000|2022-05-23 13:11:00|2176.9|2170.9|2176.6|2170.6|2176.9|2170.9|2176.6|2170.6|2
1653311480000|2022-05-23 13:11:20|2176.9|2170.9|2175.9|2169.9|2176.9|2170.9|2175.6|2169.6|9
1653311490000|2022-05-23 13:11:30|2175.6|2169.6|2175.6|2169.6|2175.9|2169.9|2175.6|2169.6|5
1653311500000|2022-05-23 13:11:40|2175.4|2169.4|2175.1|2169.1|2175.4|2169.4|2174.4|2168.4|4
1653311520000|2022-05-23 13:12:00|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2174.9|2168.9|4
1653311540000|2022-05-23 13:12:20|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1653311550000|2022-05-23 13:12:30|2174.9|2168.9|2173.6|2167.6|2174.9|2168.9|2173.4|2167.4|7
1653311560000|2022-05-23 13:12:40|2173.4|2167.4|2172.9|2166.9|2173.4|2167.4|2172.9|2166.9|3
1653311570000|2022-05-23 13:12:50|2172.6|2166.6|2172.1|2166.1|2172.6|2166.6|2172.1|2166.1|3
1653311580000|2022-05-23 13:13:00|2172.4|2166.4|2173.9|2167.9|2173.9|2167.9|2171.6|2165.6|8
1653311600000|2022-05-23 13:13:20|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1653311610000|2022-05-23 13:13:30|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1653311660000|2022-05-23 13:14:20|2174.6|2168.6|2175.1|2169.1|2175.4|2169.4|2174.6|2168.6|3
1653311670000|2022-05-23 13:14:30|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1653311690000|2022-05-23 13:14:50|2175.1|2169.1|2175.4|2169.4|2175.4|2169.4|2175.1|2169.1|2
1653311700000|2022-05-23 13:15:00|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1653311710000|2022-05-23 13:15:10|2175.9|2169.9|2176.6|2170.6|2176.6|2170.6|2175.9|2169.9|4
1653311720000|2022-05-23 13:15:20|2176.9|2170.9|2176.6|2170.6|2176.9|2170.9|2176.6|2170.6|4
1653311740000|2022-05-23 13:15:40|2176.9|2170.9|2177.1|2171.1|2177.1|2171.1|2176.9|2170.9|2
1653311750000|2022-05-23 13:15:50|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1653311930000|2022-05-23 13:18:50|2176.6|2170.6|2175.4|2169.4|2176.6|2170.6|2174.6|2168.6|4
1653311940000|2022-05-23 13:19:00|2175.1|2169.1|2174.9|2168.9|2175.1|2169.1|2174.9|2168.9|2
1653311950000|2022-05-23 13:19:10|2174.6|2168.6|2174.4|2168.4|2174.6|2168.6|2174.1|2168.1|3
1653311960000|2022-05-23 13:19:20|2174.1|2168.1|2174.4|2168.4|2174.4|2168.4|2174.1|2168.1|2
1653311970000|2022-05-23 13:19:30|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1653311980000|2022-05-23 13:19:40|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.1|2168.1|3
1653311990000|2022-05-23 13:19:50|2174.1|2168.1|2173.9|2167.9|2174.1|2168.1|2173.9|2167.9|2
1653312000000|2022-05-23 13:20:00|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1653312020000|2022-05-23 13:20:20|2173.9|2167.9|2172.4|2166.4|2173.9|2167.9|2172.4|2166.4|2
1653312030000|2022-05-23 13:20:30|2172.9|2166.9|2176.3|2170.3|2178|2172|2172.9|2166.9|7
1653312040000|2022-05-23 13:20:40|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1653312050000|2022-05-23 13:20:50|2176.8|2170.8|2177|2171|2177|2171|2176.8|2170.8|2
1653312060000|2022-05-23 13:21:00|2177.3|2171.3|2177.5|2171.5|2177.6|2171.6|2177.3|2171.3|4
1653312070000|2022-05-23 13:21:10|2177.8|2171.8|2178|2172|2178|2172|2177.8|2171.8|2
1653312090000|2022-05-23 13:21:30|2177.6|2171.6|2176.5|2170.5|2177.6|2171.6|2176.5|2170.5|2
1653312100000|2022-05-23 13:21:40|2176.3|2170.3|2179.1|2173.1|2179.1|2173.1|2176.3|2170.3|4
1653312110000|2022-05-23 13:21:50|2179|2173|2179|2173|2179|2173|2179|2173|1
1653312120000|2022-05-23 13:22:00|2179.6|2173.6|2179.5|2173.5|2179.6|2173.6|2179|2173|6
1653312140000|2022-05-23 13:22:20|2179.4|2173.4|2179.3|2173.3|2179.4|2173.4|2179|2173|5
1653312180000|2022-05-23 13:23:00|2179.4|2173.4|2179.6|2173.6|2179.6|2173.6|2179.4|2173.4|2
1653312200000|2022-05-23 13:23:20|2179.4|2173.4|2179.1|2173.1|2179.4|2173.4|2179.1|2173.1|4
1653312220000|2022-05-23 13:23:40|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653312260000|2022-05-23 13:24:20|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1653312270000|2022-05-23 13:24:30|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653312360000|2022-05-23 13:26:00|2179.6|2173.6|2180.6|2174.6|2180.6|2174.6|2179.6|2173.6|2
1653312370000|2022-05-23 13:26:10|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.1|2174.1|3
1653312450000|2022-05-23 13:27:30|2179.9|2173.9|2179.1|2173.1|2179.9|2173.9|2179.1|2173.1|2
1653312470000|2022-05-23 13:27:50|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1653312500000|2022-05-23 13:28:20|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1653312540000|2022-05-23 13:29:00|2179.4|2173.4|2179.6|2173.6|2179.6|2173.6|2179.4|2173.4|2
1653312550000|2022-05-23 13:29:10|2179.9|2173.9|2179.9|2173.9|2180.1|2174.1|2179.9|2173.9|3
1653312580000|2022-05-23 13:29:40|2179.6|2173.6|2180.1|2174.1|2180.1|2174.1|2179.6|2173.6|3
1653312730000|2022-05-23 13:32:10|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1653312740000|2022-05-23 13:32:20|2179.6|2173.6|2179.4|2173.4|2179.9|2173.9|2179.4|2173.4|3
1653312750000|2022-05-23 13:32:30|2179.1|2173.1|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|2
1653312760000|2022-05-23 13:32:40|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1653312820000|2022-05-23 13:33:40|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1653312830000|2022-05-23 13:33:50|2178.1|2172.1|2178.4|2172.4|2178.4|2172.4|2178.1|2172.1|2
1653312840000|2022-05-23 13:34:00|2178.1|2172.1|2177.6|2171.6|2178.4|2172.4|2177.6|2171.6|4
1653312870000|2022-05-23 13:34:30|2177.4|2171.4|2177.1|2171.1|2177.4|2171.4|2176.9|2170.9|4
1653312880000|2022-05-23 13:34:40|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1653312900000|2022-05-23 13:35:00|2177.4|2171.4|2177.9|2171.9|2177.9|2171.9|2177.4|2171.4|2
1653312910000|2022-05-23 13:35:10|2178.1|2172.1|2179.4|2173.4|2179.4|2173.4|2178.1|2172.1|2
1653312920000|2022-05-23 13:35:20|2179.6|2173.6|2179.9|2173.9|2179.9|2173.9|2179.6|2173.6|2
1653312930000|2022-05-23 13:35:30|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1653312980000|2022-05-23 13:36:20|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.4|2173.4|4
1653313060000|2022-05-23 13:37:40|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1653313080000|2022-05-23 13:38:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1653313100000|2022-05-23 13:38:20|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1653313120000|2022-05-23 13:38:40|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1653313130000|2022-05-23 13:38:50|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1653313140000|2022-05-23 13:39:00|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1653313150000|2022-05-23 13:39:10|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1653313170000|2022-05-23 13:39:30|2180.1|2174.1|2180.6|2174.6|2180.6|2174.6|2180.1|2174.1|3
1653313180000|2022-05-23 13:39:40|2180.9|2174.9|2181.6|2175.6|2181.9|2175.9|2180.9|2174.9|3
1653313190000|2022-05-23 13:39:50|2181.4|2175.4|2181.4|2175.4|2181.9|2175.9|2181.4|2175.4|5
1653313200000|2022-05-23 13:40:00|2181.6|2175.6|2181.4|2175.4|2181.9|2175.9|2181.4|2175.4|5
1653313210000|2022-05-23 13:40:10|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.4|2175.4|3
1653313230000|2022-05-23 13:40:30|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1653313240000|2022-05-23 13:40:40|2181.9|2175.9|2182.4|2176.4|2182.4|2176.4|2181.9|2175.9|2
1653313250000|2022-05-23 13:40:50|2182.6|2176.6|2182.9|2176.9|2183.1|2177.1|2182.6|2176.6|4
1653313260000|2022-05-23 13:41:00|2183.1|2177.1|2184.1|2178.1|2184.1|2178.1|2183.1|2177.1|4
1653313280000|2022-05-23 13:41:20|2184.4|2178.4|2184.4|2178.4|2184.6|2178.6|2184.4|2178.4|3
1653313290000|2022-05-23 13:41:30|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1653313300000|2022-05-23 13:41:40|2184.4|2178.4|2183.4|2177.4|2184.4|2178.4|2183.4|2177.4|2
1653313310000|2022-05-23 13:41:50|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1653313320000|2022-05-23 13:42:00|2183.4|2177.4|2184.1|2178.1|2184.1|2178.1|2183.4|2177.4|2
1653313330000|2022-05-23 13:42:10|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1653313340000|2022-05-23 13:42:20|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1653313360000|2022-05-23 13:42:40|2184.9|2178.9|2183.9|2177.9|2184.9|2178.9|2183.9|2177.9|3
1653313380000|2022-05-23 13:43:00|2183.6|2177.6|2184.4|2178.4|2184.4|2178.4|2183.6|2177.6|2
1653313400000|2022-05-23 13:43:20|2184.6|2178.6|2184.4|2178.4|2184.6|2178.6|2184.4|2178.4|4
1653313410000|2022-05-23 13:43:30|2184.1|2178.1|2183.6|2177.6|2184.1|2178.1|2183.4|2177.4|4
1653313420000|2022-05-23 13:43:40|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1653313440000|2022-05-23 13:44:00|2183.4|2177.4|2183.9|2177.9|2183.9|2177.9|2183.4|2177.4|3
1653313460000|2022-05-23 13:44:20|2184.4|2178.4|2184.9|2178.9|2184.9|2178.9|2184.4|2178.4|3
1653313480000|2022-05-23 13:44:40|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1653313500000|2022-05-23 13:45:00|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|2
1653313510000|2022-05-23 13:45:10|2183.9|2177.9|2183.6|2177.6|2184.1|2178.1|2183.6|2177.6|3
1653313520000|2022-05-23 13:45:20|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1653313530000|2022-05-23 13:45:30|2182.6|2176.6|2182.1|2176.1|2182.6|2176.6|2182.1|2176.1|2
1653313540000|2022-05-23 13:45:40|2181.9|2175.9|2181.4|2175.4|2181.9|2175.9|2181.4|2175.4|2
1653313550000|2022-05-23 13:45:50|2180.9|2174.9|2180.1|2174.1|2180.9|2174.9|2180.1|2174.1|3
1653313560000|2022-05-23 13:46:00|2180.4|2174.4|2181.6|2175.6|2181.6|2175.6|2180.4|2174.4|2
1653313570000|2022-05-23 13:46:10|2181.9|2175.9|2182.4|2176.4|2182.4|2176.4|2181.9|2175.9|3
1653313600000|2022-05-23 13:46:40|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1653313620000|2022-05-23 13:47:00|2182.4|2176.4|2182.6|2176.6|2182.6|2176.6|2182.4|2176.4|2
1653313630000|2022-05-23 13:47:10|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1653313670000|2022-05-23 13:47:50|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1653313690000|2022-05-23 13:48:10|2182.1|2176.1|2182.6|2176.6|2182.6|2176.6|2182.1|2176.1|2
1653313700000|2022-05-23 13:48:20|2182.9|2176.9|2182.1|2176.1|2182.9|2176.9|2182.1|2176.1|2
1653313730000|2022-05-23 13:48:50|2182.4|2176.4|2182.1|2176.1|2182.4|2176.4|2182.1|2176.1|2
1653313740000|2022-05-23 13:49:00|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1653313760000|2022-05-23 13:49:20|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1653313770000|2022-05-23 13:49:30|2182.4|2176.4|2182.4|2176.4|2182.6|2176.6|2182.4|2176.4|3
1653313790000|2022-05-23 13:49:50|2182.1|2176.1|2181.4|2175.4|2182.1|2176.1|2181.4|2175.4|3
1653313890000|2022-05-23 13:51:30|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1653313900000|2022-05-23 13:51:40|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1653313920000|2022-05-23 13:52:00|2181.1|2175.1|2179.9|2173.9|2181.1|2175.1|2179.6|2173.6|8
1653313930000|2022-05-23 13:52:10|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1653313940000|2022-05-23 13:52:20|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|2
1653314000000|2022-05-23 13:53:20|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1653314010000|2022-05-23 13:53:30|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1653314020000|2022-05-23 13:53:40|2181.6|2175.6|2182.4|2176.4|2182.4|2176.4|2181.6|2175.6|4
1653314030000|2022-05-23 13:53:50|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1653314080000|2022-05-23 13:54:40|2182.4|2176.4|2182.1|2176.1|2182.4|2176.4|2182.1|2176.1|2
1653314090000|2022-05-23 13:54:50|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1653314100000|2022-05-23 13:55:00|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1653314110000|2022-05-23 13:55:10|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1653314140000|2022-05-23 13:55:40|2182.6|2176.6|2182.9|2176.9|2182.9|2176.9|2182.6|2176.6|2
1653314150000|2022-05-23 13:55:50|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1653314160000|2022-05-23 13:56:00|2183.9|2177.9|2185.4|2179.4|2185.4|2179.4|2183.9|2177.9|5
1653314170000|2022-05-23 13:56:10|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1653314200000|2022-05-23 13:56:40|2185.4|2179.4|2184.6|2178.6|2185.4|2179.4|2184.6|2178.6|3
1653314220000|2022-05-23 13:57:00|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1653314240000|2022-05-23 13:57:20|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1653314250000|2022-05-23 13:57:30|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1653314260000|2022-05-23 13:57:40|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1653314280000|2022-05-23 13:58:00|2185.9|2179.9|2186.6|2180.6|2186.9|2180.9|2185.9|2179.9|7
1653314340000|2022-05-23 13:59:00|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1653314360000|2022-05-23 13:59:20|2187.1|2181.1|2187.4|2181.4|2187.4|2181.4|2187.1|2181.1|2
1653314370000|2022-05-23 13:59:30|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1653314380000|2022-05-23 13:59:40|2187.9|2181.9|2188.4|2182.4|2189.4|2183.4|2187.9|2181.9|8
1653314390000|2022-05-23 13:59:50|2188.1|2182.1|2189.6|2183.6|2190.1|2184.1|2188.1|2182.1|11
1653314400000|2022-05-23 14:00:00|2189.4|2183.4|2189.6|2183.6|2189.6|2183.6|2189.4|2183.4|2
1653314410000|2022-05-23 14:00:10|2190.4|2184.4|2190.9|2184.9|2190.9|2184.9|2190.4|2184.4|2
1653314420000|2022-05-23 14:00:20|2191.1|2185.1|2190.4|2184.4|2191.1|2185.1|2190.4|2184.4|3
1653314430000|2022-05-23 14:00:30|2190.6|2184.6|2190.9|2184.9|2190.9|2184.9|2190.6|2184.6|2
1653314440000|2022-05-23 14:00:40|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1653314450000|2022-05-23 14:00:50|2191.4|2185.4|2190.9|2184.9|2191.4|2185.4|2190.6|2184.6|5
1653314460000|2022-05-23 14:01:00|2191.1|2185.1|2191.4|2185.4|2191.4|2185.4|2191.1|2185.1|2
1653314470000|2022-05-23 14:01:10|2191.1|2185.1|2191.6|2185.6|2191.9|2185.9|2191.1|2185.1|6
1653314510000|2022-05-23 14:01:50|2191.9|2185.9|2192.1|2186.1|2192.1|2186.1|2191.9|2185.9|2
1653314540000|2022-05-23 14:02:20|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1653314560000|2022-05-23 14:02:40|2192.1|2186.1|2191.6|2185.6|2192.1|2186.1|2191.6|2185.6|3
1653314570000|2022-05-23 14:02:50|2191.1|2185.1|2190.9|2184.9|2191.1|2185.1|2190.6|2184.6|4
1653314580000|2022-05-23 14:03:00|2191.1|2185.1|2191.1|2185.1|2191.4|2185.4|2191.1|2185.1|3
1653314590000|2022-05-23 14:03:10|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1653314600000|2022-05-23 14:03:20|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1653314610000|2022-05-23 14:03:30|2190.9|2184.9|2191.6|2185.6|2191.6|2185.6|2190.9|2184.9|2
1653314620000|2022-05-23 14:03:40|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1653314630000|2022-05-23 14:03:50|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1653314660000|2022-05-23 14:04:20|2192.4|2186.4|2192.1|2186.1|2192.4|2186.4|2192.1|2186.1|4
1653314700000|2022-05-23 14:05:00|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1653314720000|2022-05-23 14:05:20|2192.6|2186.6|2192.6|2186.6|2192.9|2186.9|2192.4|2186.4|4
1653314750000|2022-05-23 14:05:50|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1653314770000|2022-05-23 14:06:10|2191.9|2185.9|2191.1|2185.1|2191.9|2185.9|2191.1|2185.1|2
1653314780000|2022-05-23 14:06:20|2191.4|2185.4|2191.6|2185.6|2191.6|2185.6|2191.4|2185.4|2
1653314800000|2022-05-23 14:06:40|2191.4|2185.4|2191.1|2185.1|2191.4|2185.4|2191.1|2185.1|2
1653314850000|2022-05-23 14:07:30|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1653314860000|2022-05-23 14:07:40|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1653314880000|2022-05-23 14:08:00|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1653314980000|2022-05-23 14:09:40|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1653314990000|2022-05-23 14:09:50|2190.9|2184.9|2190.6|2184.6|2190.9|2184.9|2190.6|2184.6|2
1653315000000|2022-05-23 14:10:00|2190.4|2184.4|2189.9|2183.9|2190.4|2184.4|2189.6|2183.6|4
1653315010000|2022-05-23 14:10:10|2190.1|2184.1|2190.4|2184.4|2190.4|2184.4|2190.1|2184.1|2
1653315090000|2022-05-23 14:11:30|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1653315190000|2022-05-23 14:13:10|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1653315200000|2022-05-23 14:13:20|2189.1|2183.1|2187.9|2181.9|2189.1|2183.1|2187.9|2181.9|5
1653315230000|2022-05-23 14:13:50|2188.1|2182.1|2187.6|2181.6|2188.1|2182.1|2187.6|2181.6|3
1653315240000|2022-05-23 14:14:00|2188.1|2182.1|2188.4|2182.4|2188.4|2182.4|2188.1|2182.1|2
1653315250000|2022-05-23 14:14:10|2188.6|2182.6|2190.1|2184.1|2190.1|2184.1|2188.6|2182.6|2
1653315260000|2022-05-23 14:14:20|2189.9|2183.9|2189.6|2183.6|2189.9|2183.9|2189.6|2183.6|2
1653315280000|2022-05-23 14:14:40|2189.4|2183.4|2188.6|2182.6|2189.4|2183.4|2188.6|2182.6|2
1653315300000|2022-05-23 14:15:00|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1653315320000|2022-05-23 14:15:20|2188.6|2182.6|2188.9|2182.9|2188.9|2182.9|2188.6|2182.6|2
1653315340000|2022-05-23 14:15:40|2189.1|2183.1|2190.6|2184.6|2190.6|2184.6|2189.1|2183.1|2
1653315390000|2022-05-23 14:16:30|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1653315400000|2022-05-23 14:16:40|2191.4|2185.4|2190.9|2184.9|2191.4|2185.4|2190.9|2184.9|4
1653315410000|2022-05-23 14:16:50|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1653315420000|2022-05-23 14:17:00|2191.1|2185.1|2191.6|2185.6|2191.6|2185.6|2191.1|2185.1|2
1653315430000|2022-05-23 14:17:10|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1653315460000|2022-05-23 14:17:40|2192.1|2186.1|2191.9|2185.9|2192.1|2186.1|2191.9|2185.9|2
1653315470000|2022-05-23 14:17:50|2192.1|2186.1|2192.6|2186.6|2192.6|2186.6|2191.9|2185.9|4
1653315480000|2022-05-23 14:18:00|2194.1|2188.1|2194.4|2188.4|2194.6|2188.6|2194.1|2188.1|5
1653315510000|2022-05-23 14:18:30|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.4|2188.4|3
1653315540000|2022-05-23 14:19:00|2194.9|2188.9|2195.6|2189.6|2195.9|2189.9|2194.9|2188.9|3
1653315560000|2022-05-23 14:19:20|2195.9|2189.9|2196.1|2190.1|2196.1|2190.1|2195.9|2189.9|2
1653315640000|2022-05-23 14:20:40|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1653315690000|2022-05-23 14:21:30|2195.6|2189.6|2194.4|2188.4|2195.6|2189.6|2194.1|2188.1|4
1653315710000|2022-05-23 14:21:50|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1653315730000|2022-05-23 14:22:10|2193.9|2187.9|2194.1|2188.1|2194.1|2188.1|2193.9|2187.9|2
1653315800000|2022-05-23 14:23:20|2194.4|2188.4|2194.9|2188.9|2195.1|2189.1|2194.4|2188.4|5
1653315820000|2022-05-23 14:23:40|2195.1|2189.1|2195.4|2189.4|2195.4|2189.4|2195.1|2189.1|4
1653315830000|2022-05-23 14:23:50|2195.6|2189.6|2195.9|2189.9|2195.9|2189.9|2195.6|2189.6|2
1653315890000|2022-05-23 14:24:50|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1653315900000|2022-05-23 14:25:00|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1653315940000|2022-05-23 14:25:40|2195.6|2189.6|2194.6|2188.6|2195.6|2189.6|2194.6|2188.6|4
1653315950000|2022-05-23 14:25:50|2194.9|2188.9|2193.9|2187.9|2194.9|2188.9|2193.9|2187.9|3
1653315980000|2022-05-23 14:26:20|2193.6|2187.6|2193.4|2187.4|2193.6|2187.6|2193.4|2187.4|2
1653316000000|2022-05-23 14:26:40|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1653316010000|2022-05-23 14:26:50|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1653316040000|2022-05-23 14:27:20|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1653316060000|2022-05-23 14:27:40|2192.9|2186.9|2191.9|2185.9|2192.9|2186.9|2191.9|2185.9|4
1653316100000|2022-05-23 14:28:20|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1653316110000|2022-05-23 14:28:30|2192.1|2186.1|2192.6|2186.6|2192.6|2186.6|2192.1|2186.1|2
1653316120000|2022-05-23 14:28:40|2193.1|2187.1|2193.6|2187.6|2193.6|2187.6|2193.1|2187.1|3
1653316140000|2022-05-23 14:29:00|2193.9|2187.9|2193.6|2187.6|2193.9|2187.9|2193.6|2187.6|2
1653316160000|2022-05-23 14:29:20|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1653316170000|2022-05-23 14:29:30|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1653316200000|2022-05-23 14:30:00|2194.6|2188.6|2194.9|2188.9|2194.9|2188.9|2194.6|2188.6|2
1653316250000|2022-05-23 14:30:50|2194.6|2188.6|2194.1|2188.1|2194.6|2188.6|2194.1|2188.1|3
1653316400000|2022-05-23 14:33:20|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1653316410000|2022-05-23 14:33:30|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1653316420000|2022-05-23 14:33:40|2194.4|2188.4|2194.1|2188.1|2194.4|2188.4|2194.1|2188.1|2
1653316460000|2022-05-23 14:34:20|2193.9|2187.9|2193.6|2187.6|2193.9|2187.9|2193.6|2187.6|2
1653316530000|2022-05-23 14:35:30|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1653316540000|2022-05-23 14:35:40|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1653316550000|2022-05-23 14:35:50|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1653316590000|2022-05-23 14:36:30|2193.4|2187.4|2192.9|2186.9|2193.4|2187.4|2192.9|2186.9|2
1653316600000|2022-05-23 14:36:40|2192.6|2186.6|2192.4|2186.4|2192.6|2186.6|2192.4|2186.4|2
1653316620000|2022-05-23 14:37:00|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1653316630000|2022-05-23 14:37:10|2192.6|2186.6|2193.4|2187.4|2193.4|2187.4|2192.6|2186.6|2
1653316690000|2022-05-23 14:38:10|2193.6|2187.6|2193.9|2187.9|2193.9|2187.9|2193.6|2187.6|2
1653316700000|2022-05-23 14:38:20|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1653316720000|2022-05-23 14:38:40|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1653316730000|2022-05-23 14:38:50|2194.1|2188.1|2195.9|2189.9|2195.9|2189.9|2194.1|2188.1|3
1653316740000|2022-05-23 14:39:00|2196.4|2190.4|2195.6|2189.6|2196.4|2190.4|2195.6|2189.6|2
1653316750000|2022-05-23 14:39:10|2195.4|2189.4|2195.1|2189.1|2195.4|2189.4|2195.1|2189.1|2
1653316790000|2022-05-23 14:39:50|2194.6|2188.6|2194.9|2188.9|2194.9|2188.9|2194.6|2188.6|2
1653316800000|2022-05-23 14:40:00|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1653316840000|2022-05-23 14:40:40|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1653316910000|2022-05-23 14:41:50|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1653316960000|2022-05-23 14:42:40|2193.8|2187.8|2192.9|2186.9|2193.8|2187.8|2192.9|2186.9|3
1653316980000|2022-05-23 14:43:00|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1653317000000|2022-05-23 14:43:20|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1653317020000|2022-05-23 14:43:40|2191.9|2185.9|2193.1|2187.1|2193.1|2187.1|2191.9|2185.9|3
1653317050000|2022-05-23 14:44:10|2192.6|2186.6|2192.4|2186.4|2192.6|2186.6|2192.4|2186.4|2
1653317080000|2022-05-23 14:44:40|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1653317090000|2022-05-23 14:44:50|2192.4|2186.4|2193.4|2187.4|2193.4|2187.4|2192.4|2186.4|3
1653317100000|2022-05-23 14:45:00|2193.6|2187.6|2194.4|2188.4|2194.4|2188.4|2193.6|2187.6|3
1653317150000|2022-05-23 14:45:50|2194.1|2188.1|2193.4|2187.4|2194.1|2188.1|2193.4|2187.4|2
1653317220000|2022-05-23 14:47:00|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1653317280000|2022-05-23 14:48:00|2193.4|2187.4|2193.1|2187.1|2193.4|2187.4|2193.1|2187.1|2
1653317380000|2022-05-23 14:49:40|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1653317470000|2022-05-23 14:51:10|2192.6|2186.6|2192.1|2186.1|2192.6|2186.6|2192.1|2186.1|3
1653317530000|2022-05-23 14:52:10|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1653317650000|2022-05-23 14:54:10|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1653317660000|2022-05-23 14:54:20|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1653317680000|2022-05-23 14:54:40|2192.1|2186.1|2191.9|2185.9|2192.1|2186.1|2191.9|2185.9|2
1653317690000|2022-05-23 14:54:50|2192.6|2186.6|2193.1|2187.1|2193.1|2187.1|2192.6|2186.6|3
1653317720000|2022-05-23 14:55:20|2193.4|2187.4|2193.6|2187.6|2193.6|2187.6|2193.4|2187.4|2
1653317760000|2022-05-23 14:56:00|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1653317800000|2022-05-23 14:56:40|2193.6|2187.6|2192.6|2186.6|2193.6|2187.6|2192.6|2186.6|3
1653317810000|2022-05-23 14:56:50|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1653317860000|2022-05-23 14:57:40|2192.6|2186.6|2192.9|2186.9|2193.1|2187.1|2192.6|2186.6|3
1653317870000|2022-05-23 14:57:50|2193.1|2187.1|2192.9|2186.9|2193.1|2187.1|2192.9|2186.9|2
1653317880000|2022-05-23 14:58:00|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1653317960000|2022-05-23 14:59:20|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1653318000000|2022-05-23 15:00:00|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1653318040000|2022-05-23 15:00:40|2192.9|2186.9|2193.1|2187.1|2193.1|2187.1|2192.9|2186.9|2
1653318080000|2022-05-23 15:01:20|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1653318090000|2022-05-23 15:01:30|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.4|2187.4|3
1653318160000|2022-05-23 15:02:40|2193.4|2187.4|2193.1|2187.1|2193.4|2187.4|2193.1|2187.1|2
1653318180000|2022-05-23 15:03:00|2193.4|2187.4|2193.1|2187.1|2193.4|2187.4|2193.1|2187.1|2
1653318200000|2022-05-23 15:03:20|2192.9|2186.9|2192.1|2186.1|2192.9|2186.9|2192.1|2186.1|2
1653318280000|2022-05-23 15:04:40|2192.4|2186.4|2192.9|2186.9|2192.9|2186.9|2192.4|2186.4|2
1653318310000|2022-05-23 15:05:10|2193.1|2187.1|2193.6|2187.6|2193.6|2187.6|2193.1|2187.1|2
1653318320000|2022-05-23 15:05:20|2193.4|2187.4|2192.1|2186.1|2193.4|2187.4|2192.1|2186.1|3
1653318340000|2022-05-23 15:05:40|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1653318350000|2022-05-23 15:05:50|2191.6|2185.6|2191.9|2185.9|2191.9|2185.9|2191.6|2185.6|2
1653318360000|2022-05-23 15:06:00|2191.6|2185.6|2190.6|2184.6|2191.6|2185.6|2190.6|2184.6|4
1653318430000|2022-05-23 15:07:10|2190.4|2184.4|2189.1|2183.1|2190.4|2184.4|2189.1|2183.1|4
1653318440000|2022-05-23 15:07:20|2187.9|2181.9|2185.8|2179.8|2187.9|2181.9|2185.8|2179.8|5
1653318450000|2022-05-23 15:07:30|2186|2180|2187.9|2181.9|2187.9|2181.9|2186|2180|3
1653318460000|2022-05-23 15:07:40|2188.1|2182.1|2188.3|2182.3|2188.5|2182.5|2188.1|2182.1|4
1653318470000|2022-05-23 15:07:50|2188|2182|2190|2184|2190.3|2184.3|2188|2182|5
1653318510000|2022-05-23 15:08:30|2189.9|2183.9|2189.9|2183.9|2190.1|2184.1|2189.9|2183.9|3
1653318520000|2022-05-23 15:08:40|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1653318570000|2022-05-23 15:09:30|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1653318580000|2022-05-23 15:09:40|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1653318590000|2022-05-23 15:09:50|2188.4|2182.4|2187.9|2181.9|2188.4|2182.4|2187.6|2181.6|4
1653318670000|2022-05-23 15:11:10|2188.6|2182.6|2189.1|2183.1|2189.1|2183.1|2188.6|2182.6|2
1653318720000|2022-05-23 15:12:00|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1653318730000|2022-05-23 15:12:10|2189.9|2183.9|2189.1|2183.1|2189.9|2183.9|2189.1|2183.1|2
1653318760000|2022-05-23 15:12:40|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1653318800000|2022-05-23 15:13:20|2189.1|2183.1|2189.6|2183.6|2189.6|2183.6|2189.1|2183.1|3
1653318810000|2022-05-23 15:13:30|2190.1|2184.1|2190.4|2184.4|2190.4|2184.4|2190.1|2184.1|2
1653318840000|2022-05-23 15:14:00|2190.6|2184.6|2191.4|2185.4|2191.4|2185.4|2190.6|2184.6|6
1653318850000|2022-05-23 15:14:10|2191.1|2185.1|2192.1|2186.1|2192.1|2186.1|2191.1|2185.1|5
1653318880000|2022-05-23 15:14:40|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1653318890000|2022-05-23 15:14:50|2190.6|2184.6|2190.1|2184.1|2190.6|2184.6|2190.1|2184.1|6
1653318900000|2022-05-23 15:15:00|2190.4|2184.4|2192.6|2186.6|2193.1|2187.1|2190.4|2184.4|8
1653318910000|2022-05-23 15:15:10|2192.9|2186.9|2194.1|2188.1|2194.1|2188.1|2192.9|2186.9|6
1653318920000|2022-05-23 15:15:20|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1653318930000|2022-05-23 15:15:30|2194.6|2188.6|2194.9|2188.9|2194.9|2188.9|2194.6|2188.6|2
1653318940000|2022-05-23 15:15:40|2195.1|2189.1|2194.1|2188.1|2195.1|2189.1|2194.1|2188.1|5
1653318950000|2022-05-23 15:15:50|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1653318960000|2022-05-23 15:16:00|2194.1|2188.1|2194.4|2188.4|2194.4|2188.4|2194.1|2188.1|2
1653318980000|2022-05-23 15:16:20|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.4|2188.4|3
1653318990000|2022-05-23 15:16:30|2194.9|2188.9|2194.6|2188.6|2194.9|2188.9|2194.6|2188.6|2
1653319000000|2022-05-23 15:16:40|2194.9|2188.9|2195.9|2189.9|2195.9|2189.9|2194.9|2188.9|3
1653319010000|2022-05-23 15:16:50|2196.1|2190.1|2196.1|2190.1|2197.1|2191.1|2196.1|2190.1|8
1653319020000|2022-05-23 15:17:00|2196.4|2190.4|2192.9|2186.9|2196.4|2190.4|2192.9|2186.9|6
1653319030000|2022-05-23 15:17:10|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1653319050000|2022-05-23 15:17:30|2193.4|2187.4|2194.1|2188.1|2194.4|2188.4|2193.4|2187.4|5
1653319060000|2022-05-23 15:17:40|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2193.9|2187.9|5
1653319070000|2022-05-23 15:17:50|2194.6|2188.6|2194.4|2188.4|2194.6|2188.6|2194.4|2188.4|2
1653319080000|2022-05-23 15:18:00|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1653319090000|2022-05-23 15:18:10|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1653319100000|2022-05-23 15:18:20|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2193.6|2187.6|10
1653319110000|2022-05-23 15:18:30|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1653319120000|2022-05-23 15:18:40|2194.6|2188.6|2195.1|2189.1|2195.1|2189.1|2194.6|2188.6|2
1653319130000|2022-05-23 15:18:50|2195.4|2189.4|2194.9|2188.9|2196.1|2190.1|2194.9|2188.9|9
1653319150000|2022-05-23 15:19:10|2195.1|2189.1|2195.4|2189.4|2196.1|2190.1|2195.1|2189.1|6
1653319160000|2022-05-23 15:19:20|2194.6|2188.6|2194.4|2188.4|2194.6|2188.6|2194.1|2188.1|4
1653319170000|2022-05-23 15:19:30|2194.6|2188.6|2194.9|2188.9|2194.9|2188.9|2194.6|2188.6|4
1653319180000|2022-05-23 15:19:40|2194.6|2188.6|2194.1|2188.1|2194.6|2188.6|2194.1|2188.1|3
1653319190000|2022-05-23 15:19:50|2193.9|2187.9|2194.1|2188.1|2194.4|2188.4|2193.6|2187.6|6
1653319200000|2022-05-23 15:20:00|2193.6|2187.6|2191.1|2185.1|2193.6|2187.6|2190.9|2184.9|9
1653319210000|2022-05-23 15:20:10|2190.9|2184.9|2188.6|2182.6|2190.9|2184.9|2188.6|2182.6|4
1653319220000|2022-05-23 15:20:20|2188.4|2182.4|2187.6|2181.6|2188.4|2182.4|2187.6|2181.6|3
1653319230000|2022-05-23 15:20:30|2187.4|2181.4|2187.6|2181.6|2187.6|2181.6|2187.4|2181.4|2
1653319240000|2022-05-23 15:20:40|2187.4|2181.4|2188.4|2182.4|2188.4|2182.4|2187.4|2181.4|2
1653319250000|2022-05-23 15:20:50|2190.4|2184.4|2190.1|2184.1|2190.4|2184.4|2190.1|2184.1|4
1653319260000|2022-05-23 15:21:00|2190|2184|2190|2184|2190|2184|2190|2184|1
1653319270000|2022-05-23 15:21:10|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1653319290000|2022-05-23 15:21:30|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1653319390000|2022-05-23 15:23:10|2189.1|2183.1|2188.9|2182.9|2189.1|2183.1|2188.9|2182.9|2
1653319420000|2022-05-23 15:23:40|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1653319460000|2022-05-23 15:24:20|2189.4|2183.4|2189.6|2183.6|2189.6|2183.6|2189.4|2183.4|2
1653319530000|2022-05-23 15:25:30|2189.4|2183.4|2188.9|2182.9|2189.4|2183.4|2188.9|2182.9|2
1653319540000|2022-05-23 15:25:40|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1653319550000|2022-05-23 15:25:50|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1653319650000|2022-05-23 15:27:30|2189.1|2183.1|2188.9|2182.9|2189.1|2183.1|2188.9|2182.9|2
1653319710000|2022-05-23 15:28:30|2189.1|2183.1|2188.9|2182.9|2189.1|2183.1|2188.9|2182.9|2
1653319730000|2022-05-23 15:28:50|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.4|2182.4|3
1653319780000|2022-05-23 15:29:40|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1653319790000|2022-05-23 15:29:50|2187.9|2181.9|2186.9|2180.9|2187.9|2181.9|2186.9|2180.9|2
1653319800000|2022-05-23 15:30:00|2186.6|2180.6|2187.1|2181.1|2187.1|2181.1|2186.6|2180.6|3
1653319820000|2022-05-23 15:30:20|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1653319830000|2022-05-23 15:30:30|2187.6|2181.6|2187.4|2181.4|2187.6|2181.6|2187.4|2181.4|2
1653319840000|2022-05-23 15:30:40|2187.9|2181.9|2188.1|2182.1|2188.1|2182.1|2187.9|2181.9|2
1653319860000|2022-05-23 15:31:00|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1653319870000|2022-05-23 15:31:10|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1653319880000|2022-05-23 15:31:20|2187.4|2181.4|2187.6|2181.6|2187.6|2181.6|2187.4|2181.4|2
1653319890000|2022-05-23 15:31:30|2187.4|2181.4|2187.6|2181.6|2187.6|2181.6|2187.4|2181.4|2
1653319940000|2022-05-23 15:32:20|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1653319950000|2022-05-23 15:32:30|2187.6|2181.6|2187.9|2181.9|2187.9|2181.9|2187.6|2181.6|2
1653319970000|2022-05-23 15:32:50|2188.6|2182.6|2189.1|2183.1|2189.6|2183.6|2188.6|2182.6|7
1653319990000|2022-05-23 15:33:10|2189.4|2183.4|2189.4|2183.4|2189.6|2183.6|2189.4|2183.4|3
1653320000000|2022-05-23 15:33:20|2189.6|2183.6|2189.4|2183.4|2189.6|2183.6|2189.4|2183.4|2
1653320020000|2022-05-23 15:33:40|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.4|2183.4|3
1653320060000|2022-05-23 15:34:20|2189.4|2183.4|2189.6|2183.6|2189.6|2183.6|2189.4|2183.4|6
1653320080000|2022-05-23 15:34:40|2189.9|2183.9|2189.4|2183.4|2189.9|2183.9|2189.4|2183.4|2
1653320100000|2022-05-23 15:35:00|2189.6|2183.6|2191.4|2185.4|2191.4|2185.4|2189.6|2183.6|2
1653320120000|2022-05-23 15:35:20|2191.1|2185.1|2189.6|2183.6|2191.1|2185.1|2189.6|2183.6|3
1653320130000|2022-05-23 15:35:30|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1653320140000|2022-05-23 15:35:40|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1653320200000|2022-05-23 15:36:40|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1653320240000|2022-05-23 15:37:20|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1653320260000|2022-05-23 15:37:40|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1653320370000|2022-05-23 15:39:30|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1653320460000|2022-05-23 15:41:00|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1653320480000|2022-05-23 15:41:20|2189.6|2183.6|2188.4|2182.4|2189.6|2183.6|2188.4|2182.4|2
1653320500000|2022-05-23 15:41:40|2188.1|2182.1|2187.6|2181.6|2188.1|2182.1|2187.6|2181.6|2
1653320520000|2022-05-23 15:42:00|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.1|2181.1|5
1653320530000|2022-05-23 15:42:10|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1653320550000|2022-05-23 15:42:30|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1653320560000|2022-05-23 15:42:40|2187.9|2181.9|2187.6|2181.6|2187.9|2181.9|2187.6|2181.6|2
1653320570000|2022-05-23 15:42:50|2188.1|2182.1|2186.4|2180.4|2188.1|2182.1|2186.4|2180.4|2
1653320580000|2022-05-23 15:43:00|2186.6|2180.6|2186.4|2180.4|2186.6|2180.6|2186.4|2180.4|2
1653320630000|2022-05-23 15:43:50|2185.9|2179.9|2186.4|2180.4|2186.4|2180.4|2185.9|2179.9|2
1653320640000|2022-05-23 15:44:00|2186.1|2180.1|2185.9|2179.9|2186.1|2180.1|2185.9|2179.9|2
1653320660000|2022-05-23 15:44:20|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1653320670000|2022-05-23 15:44:30|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1653320740000|2022-05-23 15:45:40|2184.9|2178.9|2185.4|2179.4|2185.4|2179.4|2184.9|2178.9|2
1653320760000|2022-05-23 15:46:00|2184.9|2178.9|2184.4|2178.4|2184.9|2178.9|2184.1|2178.1|4
1653320810000|2022-05-23 15:46:50|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2183.9|2177.9|5
1653320840000|2022-05-23 15:47:20|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1653320850000|2022-05-23 15:47:30|2184.6|2178.6|2186.9|2180.9|2187.1|2181.1|2184.6|2178.6|4
1653320870000|2022-05-23 15:47:50|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1653320880000|2022-05-23 15:48:00|2188.1|2182.1|2188.9|2182.9|2188.9|2182.9|2188.1|2182.1|2
1653320910000|2022-05-23 15:48:30|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1653321170000|2022-05-23 15:52:50|2188.4|2182.4|2188.6|2182.6|2188.6|2182.6|2188.4|2182.4|2
1653321260000|2022-05-23 15:54:20|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1653321280000|2022-05-23 15:54:40|2188.1|2182.1|2187.9|2181.9|2188.1|2182.1|2187.9|2181.9|2
1653321300000|2022-05-23 15:55:00|2187.6|2181.6|2186.9|2180.9|2187.9|2181.9|2186.9|2180.9|4
1653321340000|2022-05-23 15:55:40|2187.1|2181.1|2187.4|2181.4|2187.4|2181.4|2187.1|2181.1|2
1653321360000|2022-05-23 15:56:00|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1653321370000|2022-05-23 15:56:10|2187.4|2181.4|2187.6|2181.6|2187.6|2181.6|2187.4|2181.4|2
1653321420000|2022-05-23 15:57:00|2187.9|2181.9|2188.1|2182.1|2188.1|2182.1|2187.9|2181.9|2
1653321460000|2022-05-23 15:57:40|2187.9|2181.9|2187.6|2181.6|2187.9|2181.9|2187.6|2181.6|2
1653321500000|2022-05-23 15:58:20|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2186.6|2180.6|4
1653321520000|2022-05-23 15:58:40|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1653321570000|2022-05-23 15:59:30|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|2
1653321590000|2022-05-23 15:59:50|2186.9|2180.9|2186.6|2180.6|2187.1|2181.1|2186.6|2180.6|8
1653321600000|2022-05-23 16:00:00|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|2
1653321700000|2022-05-23 16:01:40|2186.4|2180.4|2186.6|2180.6|2186.6|2180.6|2186.4|2180.4|2
1653321710000|2022-05-23 16:01:50|2186.4|2180.4|2186.1|2180.1|2186.4|2180.4|2186.1|2180.1|2
1653321730000|2022-05-23 16:02:10|2185.9|2179.9|2186.1|2180.1|2186.1|2180.1|2185.9|2179.9|6
1653321760000|2022-05-23 16:02:40|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1653321770000|2022-05-23 16:02:50|2184.9|2178.9|2185.9|2179.9|2185.9|2179.9|2184.9|2178.9|2
1653321830000|2022-05-23 16:03:50|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1653322070000|2022-05-23 16:07:50|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1653322100000|2022-05-23 16:08:20|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1653322230000|2022-05-23 16:10:30|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1653322260000|2022-05-23 16:11:00|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1653322480000|2022-05-23 16:14:40|2184.9|2178.9|2185.4|2179.4|2185.6|2179.6|2184.9|2178.9|4
1653322490000|2022-05-23 16:14:50|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1653322510000|2022-05-23 16:15:10|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1653322530000|2022-05-23 16:15:30|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1653322540000|2022-05-23 16:15:40|2184.6|2178.6|2184.6|2178.6|2185.1|2179.1|2184.6|2178.6|5
1653322550000|2022-05-23 16:15:50|2183.9|2177.9|2184.4|2178.4|2184.6|2178.6|2183.9|2177.9|3
1653322630000|2022-05-23 16:17:10|2184.1|2178.1|2184.4|2178.4|2184.4|2178.4|2184.1|2178.1|4
1653322670000|2022-05-23 16:17:50|2184.9|2178.9|2184.4|2178.4|2184.9|2178.9|2184.1|2178.1|6
1653322850000|2022-05-23 16:20:50|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1653322890000|2022-05-23 16:21:30|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1653322920000|2022-05-23 16:22:00|2184.6|2178.6|2184.4|2178.4|2184.6|2178.6|2184.4|2178.4|2
1653322970000|2022-05-23 16:22:50|2184.1|2178.1|2184.4|2178.4|2184.4|2178.4|2184.1|2178.1|2
1653322980000|2022-05-23 16:23:00|2184.1|2178.1|2182.6|2176.6|2184.1|2178.1|2182.6|2176.6|3
1653323000000|2022-05-23 16:23:20|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1653323010000|2022-05-23 16:23:30|2183.1|2177.1|2183.4|2177.4|2183.4|2177.4|2183.1|2177.1|2
1653323020000|2022-05-23 16:23:40|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1653323040000|2022-05-23 16:24:00|2182.9|2176.9|2182.6|2176.6|2182.9|2176.9|2182.6|2176.6|2
1653323120000|2022-05-23 16:25:20|2182.9|2176.9|2183.1|2177.1|2183.1|2177.1|2182.9|2176.9|2
1653323150000|2022-05-23 16:25:50|2183.4|2177.4|2185.4|2179.4|2185.4|2179.4|2183.4|2177.4|4
1653323160000|2022-05-23 16:26:00|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|2
1653323350000|2022-05-23 16:29:10|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2184.9|2178.9|4
1653323400000|2022-05-23 16:30:00|2185.6|2179.6|2187.1|2181.1|2187.1|2181.1|2185.6|2179.6|4
1653323410000|2022-05-23 16:30:10|2186.9|2180.9|2187.1|2181.1|2187.1|2181.1|2186.6|2180.6|6
1653323420000|2022-05-23 16:30:20|2186.9|2180.9|2187.1|2181.1|2187.1|2181.1|2186.9|2180.9|2
1653323460000|2022-05-23 16:31:00|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1653323480000|2022-05-23 16:31:20|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1653323610000|2022-05-23 16:33:30|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|8
1653323620000|2022-05-23 16:33:40|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|6
1653323640000|2022-05-23 16:34:00|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|4
1653323660000|2022-05-23 16:34:20|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|4
1653323670000|2022-05-23 16:34:30|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.6|2180.6|5
1653323680000|2022-05-23 16:34:40|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1653323700000|2022-05-23 16:35:00|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.6|2180.6|5
1653323720000|2022-05-23 16:35:20|2186.4|2180.4|2184.9|2178.9|2186.4|2180.4|2184.6|2178.6|5
1653323730000|2022-05-23 16:35:30|2184.4|2178.4|2186.1|2180.1|2186.1|2180.1|2184.4|2178.4|10
1653323740000|2022-05-23 16:35:40|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1653323760000|2022-05-23 16:36:00|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1653323830000|2022-05-23 16:37:10|2186.4|2180.4|2186.6|2180.6|2186.6|2180.6|2186.4|2180.4|2
1653323840000|2022-05-23 16:37:20|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1653323850000|2022-05-23 16:37:30|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1653323930000|2022-05-23 16:38:50|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|2
1653323970000|2022-05-23 16:39:30|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|2
1653323980000|2022-05-23 16:39:40|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|4
1653323990000|2022-05-23 16:39:50|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|4
1653324000000|2022-05-23 16:40:00|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|8
1653324010000|2022-05-23 16:40:10|2186.9|2180.9|2186.6|2180.6|2187.4|2181.4|2186.6|2180.6|6
1653324020000|2022-05-23 16:40:20|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.6|2180.6|3
1653324030000|2022-05-23 16:40:30|2186.6|2180.6|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|3
1653324040000|2022-05-23 16:40:40|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.6|2180.6|5
1653324050000|2022-05-23 16:40:50|2186.6|2180.6|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|3
1653324060000|2022-05-23 16:41:00|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.6|2180.6|5
1653324070000|2022-05-23 16:41:10|2186.6|2180.6|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|3
1653324120000|2022-05-23 16:42:00|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1653324130000|2022-05-23 16:42:10|2186.6|2180.6|2189.1|2183.1|2189.1|2183.1|2186.6|2180.6|4
1653324170000|2022-05-23 16:42:50|2189.4|2183.4|2189.6|2183.6|2189.6|2183.6|2189.4|2183.4|2
1653324180000|2022-05-23 16:43:00|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|2
1653324190000|2022-05-23 16:43:10|2190.4|2184.4|2192.1|2186.1|2192.1|2186.1|2190.4|2184.4|6
1653324200000|2022-05-23 16:43:20|2191.9|2185.9|2191.1|2185.1|2191.9|2185.9|2191.1|2185.1|2
1653324300000|2022-05-23 16:45:00|2190.9|2184.9|2186|2180|2190.9|2184.9|2184.8|2178.8|8
1653324320000|2022-05-23 16:45:20|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1653324330000|2022-05-23 16:45:30|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1653324340000|2022-05-23 16:45:40|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1653324580000|2022-05-23 16:49:40|2186.4|2180.4|2183.1|2177.1|2186.4|2180.4|2182.6|2176.6|6
1653324590000|2022-05-23 16:49:50|2182.9|2176.9|2185|2179|2185|2179|2182.6|2176.6|4
1653324610000|2022-05-23 16:50:10|2184.8|2178.8|2185|2179|2185|2179|2184.8|2178.8|2
1653324630000|2022-05-23 16:50:30|2184.8|2178.8|2185|2179|2185|2179|2184.8|2178.8|2
1653324660000|2022-05-23 16:51:00|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1653324680000|2022-05-23 16:51:20|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1653324690000|2022-05-23 16:51:30|2184.4|2178.4|2184.6|2178.6|2184.6|2178.6|2184.4|2178.4|4
1653324700000|2022-05-23 16:51:40|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.1|2178.1|3
1653324720000|2022-05-23 16:52:00|2184.1|2178.1|2184.4|2178.4|2184.4|2178.4|2184.1|2178.1|2
1653324740000|2022-05-23 16:52:20|2184.1|2178.1|2184.4|2178.4|2184.4|2178.4|2184.1|2178.1|4
1653324750000|2022-05-23 16:52:30|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1653324790000|2022-05-23 16:53:10|2184.4|2178.4|2184.6|2178.6|2184.6|2178.6|2184.4|2178.4|2
1653324800000|2022-05-23 16:53:20|2184.4|2178.4|2184.1|2178.1|2184.6|2178.6|2184.1|2178.1|6
1653324840000|2022-05-23 16:54:00|2184.4|2178.4|2184.4|2178.4|2184.6|2178.6|2184.4|2178.4|7
1653324900000|2022-05-23 16:55:00|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1653324910000|2022-05-23 16:55:10|2184|2178|2183.3|2177.3|2184|2178|2183.3|2177.3|2
1653324930000|2022-05-23 16:55:30|2184|2178|2184.4|2178.4|2184.4|2178.4|2184|2178|2
1653324960000|2022-05-23 16:56:00|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1653325020000|2022-05-23 16:57:00|2184.3|2178.3|2183.8|2177.8|2184.3|2178.3|2182.4|2176.4|5
1653325030000|2022-05-23 16:57:10|2184|2178|2185|2179|2185|2179|2184|2178|4
1653325040000|2022-05-23 16:57:20|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1653325050000|2022-05-23 16:57:30|2184.5|2178.5|2184.6|2178.6|2184.6|2178.6|2184.5|2178.5|2
1653325060000|2022-05-23 16:57:40|2184.5|2178.5|2184.1|2178.1|2184.6|2178.6|2184.1|2178.1|5
1653325080000|2022-05-23 16:58:00|2184|2178|2185|2179|2185|2179|2184|2178|3
1653325110000|2022-05-23 16:58:30|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1653325140000|2022-05-23 16:59:00|2185.4|2179.4|2188.4|2182.4|2189.3|2183.3|2185.4|2179.4|13
1653325150000|2022-05-23 16:59:10|2188.6|2182.6|2193.1|2187.1|2194|2188|2188.6|2182.6|16
1653325160000|2022-05-23 16:59:20|2193.8|2187.8|2194.5|2188.5|2194.5|2188.5|2193.3|2187.3|5
1653350520000|2022-05-24 00:02:00|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1653350530000|2022-05-24 00:02:10|2188.9|2182.9|2188.6|2182.6|2188.9|2182.9|2188.6|2182.6|2
1653350550000|2022-05-24 00:02:30|2188.4|2182.4|2187.9|2181.9|2188.4|2182.4|2187.9|2181.9|3
1653350650000|2022-05-24 00:04:10|2188|2182|2188|2182|2188|2182|2188|2182|1
1653351020000|2022-05-24 00:10:20|2188.3|2182.3|2188|2182|2188.3|2182.3|2188|2182|4
1653351030000|2022-05-24 00:10:30|2188.3|2182.3|2188|2182|2188.3|2182.3|2188|2182|2
1653351050000|2022-05-24 00:10:50|2188.3|2182.3|2188|2182|2188.3|2182.3|2188|2182|2
1653351060000|2022-05-24 00:11:00|2188.3|2182.3|2188|2182|2188.3|2182.3|2188|2182|2
1653351070000|2022-05-24 00:11:10|2188.3|2182.3|2188|2182|2188.3|2182.3|2188|2182|2
1653351100000|2022-05-24 00:11:40|2188.3|2182.3|2188|2182|2188.3|2182.3|2188|2182|2
1653351110000|2022-05-24 00:11:50|2188.3|2182.3|2188|2182|2188.3|2182.3|2188|2182|4
1653351260000|2022-05-24 00:14:20|2188.3|2182.3|2188|2182|2188.3|2182.3|2188|2182|6
1653351270000|2022-05-24 00:14:30|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188|2182|7
1653351290000|2022-05-24 00:14:50|2188|2182|2188.3|2182.3|2188.3|2182.3|2188|2182|2
1653351320000|2022-05-24 00:15:20|2188.5|2182.5|2190.4|2184.4|2190.4|2184.4|2188.5|2182.5|5
1653351500000|2022-05-24 00:18:20|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1653351660000|2022-05-24 00:21:00|2190.8|2184.8|2190.8|2184.8|2191|2185|2190.8|2184.8|3
1653351750000|2022-05-24 00:22:30|2191|2185|2191|2185|2191|2185|2191|2185|1
1653351800000|2022-05-24 00:23:20|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1653351840000|2022-05-24 00:24:00|2191|2185|2191|2185|2191|2185|2191|2185|1
1653352190000|2022-05-24 00:29:50|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1653352200000|2022-05-24 00:30:00|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1653352260000|2022-05-24 00:31:00|2190|2184|2190|2184|2190|2184|2190|2184|1
1653352990000|2022-05-24 00:43:10|2189.8|2183.8|2186.6|2180.6|2189.8|2183.8|2186.6|2180.6|4
1653353000000|2022-05-24 00:43:20|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1653353270000|2022-05-24 00:47:50|2187|2181|2187|2181|2187|2181|2187|2181|1
1653353280000|2022-05-24 00:48:00|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1653353360000|2022-05-24 00:49:20|2187|2181|2187.5|2181.5|2187.5|2181.5|2187|2181|2
1653353770000|2022-05-24 00:56:10|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1653353790000|2022-05-24 00:56:30|2186.5|2180.5|2186.3|2180.3|2186.5|2180.5|2186.3|2180.3|2
1653353890000|2022-05-24 00:58:10|2186|2180|2186.3|2180.3|2186.3|2180.3|2185.8|2179.8|3
1653354120000|2022-05-24 01:02:00|2185.8|2179.8|2187.4|2181.4|2187.4|2181.4|2185.8|2179.8|5
1653354130000|2022-05-24 01:02:10|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1653354190000|2022-05-24 01:03:10|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1653354250000|2022-05-24 01:04:10|2186.8|2180.8|2186.8|2180.8|2187.3|2181.3|2186.8|2180.8|3
1653354260000|2022-05-24 01:04:20|2186.5|2180.5|2186|2180|2186.5|2180.5|2186|2180|3
1653354270000|2022-05-24 01:04:30|2185.8|2179.8|2185.5|2179.5|2185.8|2179.8|2185.5|2179.5|2
1653354310000|2022-05-24 01:05:10|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1653354330000|2022-05-24 01:05:30|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1653354360000|2022-05-24 01:06:00|2185.3|2179.3|2185|2179|2185.3|2179.3|2185|2179|2
1653354510000|2022-05-24 01:08:30|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1653354540000|2022-05-24 01:09:00|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1653354570000|2022-05-24 01:09:30|2185.8|2179.8|2187.6|2181.6|2187.6|2181.6|2185.8|2179.8|3
1653354610000|2022-05-24 01:10:10|2187.8|2181.8|2188.4|2182.4|2188.4|2182.4|2187.8|2181.8|2
1653354630000|2022-05-24 01:10:30|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1653354680000|2022-05-24 01:11:20|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1653354740000|2022-05-24 01:12:20|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1653354850000|2022-05-24 01:14:10|2188.3|2182.3|2188.5|2182.5|2188.5|2182.5|2188.3|2182.3|2
1653354930000|2022-05-24 01:15:30|2188.3|2182.3|2188.3|2182.3|2188.5|2182.5|2188.3|2182.3|3
1653355140000|2022-05-24 01:19:00|2188.5|2182.5|2189.3|2183.3|2189.3|2183.3|2188.5|2182.5|2
1653355150000|2022-05-24 01:19:10|2189|2183|2188.8|2182.8|2189|2183|2188.8|2182.8|2
1653355190000|2022-05-24 01:19:50|2189|2183|2189|2183|2189|2183|2189|2183|1
1653355220000|2022-05-24 01:20:20|2189.3|2183.3|2189|2183|2189.3|2183.3|2189|2183|4
1653355270000|2022-05-24 01:21:10|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1653355280000|2022-05-24 01:21:20|2189|2183|2189.5|2183.5|2189.5|2183.5|2189|2183|2
1653355510000|2022-05-24 01:25:10|2189|2183|2188.8|2182.8|2189|2183|2188.8|2182.8|2
1653355570000|2022-05-24 01:26:10|2189|2183|2189|2183|2189|2183|2189|2183|1
1653355680000|2022-05-24 01:28:00|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1653355770000|2022-05-24 01:29:30|2189|2183|2189|2183|2189|2183|2189|2183|1
1653355850000|2022-05-24 01:30:50|2188.8|2182.8|2189|2183|2189|2183|2188.8|2182.8|2
1653355860000|2022-05-24 01:31:00|2188.8|2182.8|2189|2183|2189|2183|2188.8|2182.8|2
1653355900000|2022-05-24 01:31:40|2188.8|2182.8|2188.8|2182.8|2189|2183|2188.8|2182.8|3
1653355910000|2022-05-24 01:31:50|2189|2183|2188.8|2182.8|2189|2183|2188.8|2182.8|4
1653355930000|2022-05-24 01:32:10|2188.5|2182.5|2188.3|2182.3|2188.5|2182.5|2188.3|2182.3|2
1653355950000|2022-05-24 01:32:30|2188|2182|2188.3|2182.3|2188.3|2182.3|2188|2182|4
1653356140000|2022-05-24 01:35:40|2188|2182|2188|2182|2188|2182|2188|2182|1
1653356260000|2022-05-24 01:37:40|2188.3|2182.3|2187.4|2181.4|2189|2183|2187.4|2181.4|5
1653356270000|2022-05-24 01:37:50|2187.6|2181.6|2187.3|2181.3|2188.5|2182.5|2187.3|2181.3|6
1653356280000|2022-05-24 01:38:00|2187|2181|2187|2181|2187|2181|2187|2181|1
1653356290000|2022-05-24 01:38:10|2186.8|2180.8|2186.5|2180.5|2186.8|2180.8|2186.5|2180.5|2
1653356320000|2022-05-24 01:38:40|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1653356330000|2022-05-24 01:38:50|2186.6|2180.6|2188.9|2182.9|2189.1|2183.1|2186.6|2180.6|3
1653356350000|2022-05-24 01:39:10|2189|2183|2189|2183|2189|2183|2189|2183|1
1653356370000|2022-05-24 01:39:30|2188.6|2182.6|2189.6|2183.6|2189.6|2183.6|2188.6|2182.6|2
1653356380000|2022-05-24 01:39:40|2189.5|2183.5|2190.5|2184.5|2190.5|2184.5|2189.5|2183.5|4
1653356390000|2022-05-24 01:39:50|2190.3|2184.3|2189.8|2183.8|2190.5|2184.5|2189.8|2183.8|5
1653356430000|2022-05-24 01:40:30|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1653356440000|2022-05-24 01:40:40|2190.6|2184.6|2191|2185|2191.4|2185.4|2190.6|2184.6|3
1653356450000|2022-05-24 01:40:50|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1653356470000|2022-05-24 01:41:10|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1653356500000|2022-05-24 01:41:40|2191.3|2185.3|2191.5|2185.5|2191.5|2185.5|2191.3|2185.3|2
1653356510000|2022-05-24 01:41:50|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1653356550000|2022-05-24 01:42:30|2190.3|2184.3|2191.1|2185.1|2191.6|2185.6|2190.3|2184.3|4
1653356560000|2022-05-24 01:42:40|2192.1|2186.1|2192.4|2186.4|2192.4|2186.4|2192.1|2186.1|2
1653356570000|2022-05-24 01:42:50|2191.1|2185.1|2192.5|2186.5|2192.5|2186.5|2191.1|2185.1|2
1653356590000|2022-05-24 01:43:10|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1653356630000|2022-05-24 01:43:50|2192.5|2186.5|2192|2186|2192.8|2186.8|2192|2186|3
1653356650000|2022-05-24 01:44:10|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1653356660000|2022-05-24 01:44:20|2192|2186|2192|2186|2192.3|2186.3|2192|2186|5
1653356670000|2022-05-24 01:44:30|2192.3|2186.3|2192.9|2186.9|2193.4|2187.4|2192|2186|6
1653356690000|2022-05-24 01:44:50|2193.9|2187.9|2194.1|2188.1|2194.1|2188.1|2193.9|2187.9|2
1653356720000|2022-05-24 01:45:20|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1653356860000|2022-05-24 01:47:40|2195|2189|2193.3|2187.3|2195|2189|2193.3|2187.3|3
1653356890000|2022-05-24 01:48:10|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1653356900000|2022-05-24 01:48:20|2191.9|2185.9|2192.1|2186.1|2192.1|2186.1|2191.9|2185.9|2
1653356910000|2022-05-24 01:48:30|2193.4|2187.4|2192.3|2186.3|2193.4|2187.4|2192.3|2186.3|3
1653356930000|2022-05-24 01:48:50|2192.1|2186.1|2193.4|2187.4|2193.4|2187.4|2192.1|2186.1|3
1653357000000|2022-05-24 01:50:00|2192.8|2186.8|2193.6|2187.6|2193.6|2187.6|2192.8|2186.8|2
1653357010000|2022-05-24 01:50:10|2193.5|2187.5|2192.8|2186.8|2193.5|2187.5|2192.8|2186.8|2
1653357020000|2022-05-24 01:50:20|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1653357050000|2022-05-24 01:50:50|2193.5|2187.5|2192.3|2186.3|2193.5|2187.5|2192.3|2186.3|4
1653357070000|2022-05-24 01:51:10|2193.3|2187.3|2193.9|2187.9|2194|2188|2193.3|2187.3|3
1653357080000|2022-05-24 01:51:20|2193.1|2187.1|2192.9|2186.9|2193.1|2187.1|2192.9|2186.9|2
1653357140000|2022-05-24 01:52:20|2192.8|2186.8|2193|2187|2193|2187|2192.8|2186.8|2
1653357180000|2022-05-24 01:53:00|2193.3|2187.3|2193|2187|2193.3|2187.3|2193|2187|2
1653357210000|2022-05-24 01:53:30|2193.3|2187.3|2193|2187|2193.3|2187.3|2193|2187|2
1653357290000|2022-05-24 01:54:50|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193|2187|3
1653357300000|2022-05-24 01:55:00|2193|2187|2193.3|2187.3|2193.3|2187.3|2193|2187|2
1653357370000|2022-05-24 01:56:10|2193|2187|2192.8|2186.8|2193|2187|2192.8|2186.8|2
1653357410000|2022-05-24 01:56:50|2193|2187|2193|2187|2193|2187|2193|2187|1
1653357550000|2022-05-24 01:59:10|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1653357660000|2022-05-24 02:01:00|2193|2187|2193|2187|2193|2187|2193|2187|1
1653357680000|2022-05-24 02:01:20|2192.8|2186.8|2192.3|2186.3|2192.8|2186.8|2192.3|2186.3|2
1653357710000|2022-05-24 02:01:50|2192|2186|2192|2186|2192|2186|2192|2186|1
1653357720000|2022-05-24 02:02:00|2191.8|2185.8|2192|2186|2192|2186|2191.8|2185.8|2
1653357730000|2022-05-24 02:02:10|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1653357800000|2022-05-24 02:03:20|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1653357820000|2022-05-24 02:03:40|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1653357890000|2022-05-24 02:04:50|2192|2186|2192|2186|2192|2186|2192|2186|1
1653358080000|2022-05-24 02:08:00|2191.8|2185.8|2192|2186|2192|2186|2191.8|2185.8|2
1653358200000|2022-05-24 02:10:00|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1653358210000|2022-05-24 02:10:10|2192|2186|2192|2186|2192|2186|2192|2186|1
1653358440000|2022-05-24 02:14:00|2191.8|2185.8|2191.5|2185.5|2191.8|2185.8|2191.5|2185.5|2
1653358450000|2022-05-24 02:14:10|2191.8|2185.8|2191.5|2185.5|2191.8|2185.8|2191.5|2185.5|2
1653358470000|2022-05-24 02:14:30|2191.8|2185.8|2191.5|2185.5|2191.8|2185.8|2191.5|2185.5|2
1653358650000|2022-05-24 02:17:30|2191.3|2185.3|2191.5|2185.5|2191.5|2185.5|2191.3|2185.3|2
1653358740000|2022-05-24 02:19:00|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1653358790000|2022-05-24 02:19:50|2191|2185|2191.3|2185.3|2191.3|2185.3|2191|2185|2
1653358840000|2022-05-24 02:20:40|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1653359180000|2022-05-24 02:26:20|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1653359220000|2022-05-24 02:27:00|2191.5|2185.5|2191.3|2185.3|2191.5|2185.5|2191.3|2185.3|2
1653359280000|2022-05-24 02:28:00|2191|2185|2191|2185|2191|2185|2191|2185|1
1653359450000|2022-05-24 02:30:50|2191.3|2185.3|2191|2185|2191.3|2185.3|2191|2185|2
1653359770000|2022-05-24 02:36:10|2191.3|2185.3|2191|2185|2191.3|2185.3|2191|2185|2
1653359830000|2022-05-24 02:37:10|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191|2185|3
1653360130000|2022-05-24 02:42:10|2191.5|2185.5|2191.3|2185.3|2191.5|2185.5|2191.3|2185.3|2
1653360190000|2022-05-24 02:43:10|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1653361260000|2022-05-24 03:01:00|2191|2185|2191.5|2185.5|2191.5|2185.5|2191|2185|2
1653361320000|2022-05-24 03:02:00|2191|2185|2191.3|2185.3|2191.3|2185.3|2191|2185|2
1653361330000|2022-05-24 03:02:10|2191|2185|2191|2185|2191.3|2185.3|2191|2185|5
1653361350000|2022-05-24 03:02:30|2191.3|2185.3|2191|2185|2191.3|2185.3|2191|2185|2
1653361360000|2022-05-24 03:02:40|2191.3|2185.3|2191|2185|2191.3|2185.3|2191|2185|2
1653361370000|2022-05-24 03:02:50|2191.3|2185.3|2191|2185|2191.3|2185.3|2191|2185|2
1653361390000|2022-05-24 03:03:10|2191.3|2185.3|2191|2185|2191.3|2185.3|2191|2185|2
1653361410000|2022-05-24 03:03:30|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1653361420000|2022-05-24 03:03:40|2191|2185|2191|2185|2191|2185|2191|2185|1
1653361430000|2022-05-24 03:03:50|2191.3|2185.3|2191|2185|2191.3|2185.3|2191|2185|2
1653361440000|2022-05-24 03:04:00|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191|2185|3
1653361590000|2022-05-24 03:06:30|2191|2185|2191|2185|2191|2185|2191|2185|1
1653361660000|2022-05-24 03:07:40|2191.3|2185.3|2191|2185|2191.3|2185.3|2191|2185|2
1653361690000|2022-05-24 03:08:10|2191.3|2185.3|2191|2185|2191.3|2185.3|2191|2185|4
1653361700000|2022-05-24 03:08:20|2191.3|2185.3|2191|2185|2191.3|2185.3|2191|2185|2
1653361710000|2022-05-24 03:08:30|2191.3|2185.3|2191|2185|2191.3|2185.3|2191|2185|4
1653361740000|2022-05-24 03:09:00|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1653362040000|2022-05-24 03:14:00|2191.5|2185.5|2191.8|2185.8|2192|2186|2191.5|2185.5|3
1653362080000|2022-05-24 03:14:40|2192|2186|2192.3|2186.3|2192.3|2186.3|2192|2186|2
1653362170000|2022-05-24 03:16:10|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1653362400000|2022-05-24 03:20:00|2192.8|2186.8|2193|2187|2194.3|2188.3|2192.8|2186.8|4
1653362720000|2022-05-24 03:25:20|2192.8|2186.8|2192.5|2186.5|2192.8|2186.8|2192.3|2186.3|4
1653362870000|2022-05-24 03:27:50|2192.3|2186.3|2192.5|2186.5|2192.5|2186.5|2192.3|2186.3|2
1653363080000|2022-05-24 03:31:20|2192.3|2186.3|2192.5|2186.5|2192.5|2186.5|2192.3|2186.3|2
1653363260000|2022-05-24 03:34:20|2192.8|2186.8|2192.5|2186.5|2192.8|2186.8|2192.5|2186.5|2
1653363330000|2022-05-24 03:35:30|2192.3|2186.3|2192.5|2186.5|2192.5|2186.5|2192.3|2186.3|2
1653363540000|2022-05-24 03:39:00|2192.8|2186.8|2192.5|2186.5|2192.8|2186.8|2192.5|2186.5|2
1653363900000|2022-05-24 03:45:00|2192.3|2186.3|2192.3|2186.3|2192.5|2186.5|2192.3|2186.3|3
1653363910000|2022-05-24 03:45:10|2192|2186|2192|2186|2192|2186|2192|2186|1
1653364540000|2022-05-24 03:55:40|2192.3|2186.3|2192|2186|2192.3|2186.3|2192|2186|2
1653364740000|2022-05-24 03:59:00|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1653364750000|2022-05-24 03:59:10|2191.5|2185.5|2191|2185|2191.5|2185.5|2191|2185|2
1653365020000|2022-05-24 04:03:40|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1653365030000|2022-05-24 04:03:50|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2190.5|2184.5|2
1653365040000|2022-05-24 04:04:00|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1653366700000|2022-05-24 04:31:40|2190.3|2184.3|2190.5|2184.5|2190.5|2184.5|2190.3|2184.3|2
1653367020000|2022-05-24 04:37:00|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190|2184|3
1653367240000|2022-05-24 04:40:40|2190|2184|2189.8|2183.8|2190.3|2184.3|2189.8|2183.8|4
1653367260000|2022-05-24 04:41:00|2189.5|2183.5|2189.8|2183.8|2189.8|2183.8|2189.5|2183.5|2
1653367510000|2022-05-24 04:45:10|2188.8|2182.8|2187.8|2181.8|2188.8|2182.8|2187.8|2181.8|3
1653367520000|2022-05-24 04:45:20|2187.5|2181.5|2187|2181|2187.5|2181.5|2187|2181|3
1653367540000|2022-05-24 04:45:40|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2186.8|2180.8|4
1653367680000|2022-05-24 04:48:00|2187|2181|2187|2181|2187|2181|2187|2181|1
1653367690000|2022-05-24 04:48:10|2186.8|2180.8|2186.5|2180.5|2186.8|2180.8|2186.5|2180.5|2
1653367720000|2022-05-24 04:48:40|2186.3|2180.3|2186.5|2180.5|2186.5|2180.5|2186.3|2180.3|2
1653367740000|2022-05-24 04:49:00|2186.3|2180.3|2186.5|2180.5|2186.5|2180.5|2186.3|2180.3|2
1653367780000|2022-05-24 04:49:40|2186.3|2180.3|2186|2180|2186.3|2180.3|2186|2180|2
1653367810000|2022-05-24 04:50:10|2185.8|2179.8|2186|2180|2186|2180|2185.8|2179.8|2
1653367860000|2022-05-24 04:51:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1653367910000|2022-05-24 04:51:50|2186|2180|2186|2180|2186|2180|2186|2180|1
1653367930000|2022-05-24 04:52:10|2185.8|2179.8|2186|2180|2186|2180|2185.8|2179.8|2
1653367990000|2022-05-24 04:53:10|2185.8|2179.8|2186|2180|2186|2180|2185.8|2179.8|2
1653368040000|2022-05-24 04:54:00|2185.8|2179.8|2185.8|2179.8|2186|2180|2185.8|2179.8|5
1653368050000|2022-05-24 04:54:10|2186|2180|2185.8|2179.8|2186|2180|2185.8|2179.8|2
1653368360000|2022-05-24 04:59:20|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|2
1653368390000|2022-05-24 04:59:50|2186.3|2180.3|2185.5|2179.5|2186.3|2180.3|2185.5|2179.5|2
1653368400000|2022-05-24 05:00:00|2185.3|2179.3|2185|2179|2185.3|2179.3|2185|2179|2
1653368410000|2022-05-24 05:00:10|2184.8|2178.8|2185|2179|2185|2179|2184.8|2178.8|2
1653368460000|2022-05-24 05:01:00|2184.8|2178.8|2185|2179|2185|2179|2184.8|2178.8|2
1653368480000|2022-05-24 05:01:20|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1653368490000|2022-05-24 05:01:30|2184.5|2178.5|2184.5|2178.5|2184.8|2178.8|2184.5|2178.5|3
1653368510000|2022-05-24 05:01:50|2184.8|2178.8|2184.3|2178.3|2184.8|2178.8|2184.3|2178.3|2
1653368520000|2022-05-24 05:02:00|2185.3|2179.3|2184.5|2178.5|2185.5|2179.5|2184.5|2178.5|3
1653368540000|2022-05-24 05:02:20|2184.3|2178.3|2184|2178|2184.3|2178.3|2184|2178|2
1653368550000|2022-05-24 05:02:30|2183.8|2177.8|2184|2178|2184|2178|2183.8|2177.8|2
1653368560000|2022-05-24 05:02:40|2184.3|2178.3|2183.8|2177.8|2184.3|2178.3|2183.8|2177.8|2
1653368580000|2022-05-24 05:03:00|2184.5|2178.5|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|2
1653368610000|2022-05-24 05:03:30|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1653368630000|2022-05-24 05:03:50|2184.8|2178.8|2183|2177|2184.8|2178.8|2183|2177|3
1653368660000|2022-05-24 05:04:20|2182.8|2176.8|2182|2176|2182.8|2176.8|2181.8|2175.8|5
1653368670000|2022-05-24 05:04:30|2182.3|2176.3|2181.5|2175.5|2182.3|2176.3|2181.5|2175.5|3
1653368700000|2022-05-24 05:05:00|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1653368710000|2022-05-24 05:05:10|2182|2176|2181.8|2175.8|2182|2176|2181.8|2175.8|2
1653368720000|2022-05-24 05:05:20|2182|2176|2181.8|2175.8|2182|2176|2181.8|2175.8|2
1653368770000|2022-05-24 05:06:10|2181.5|2175.5|2181.8|2175.8|2181.8|2175.8|2181.5|2175.5|2
1653368780000|2022-05-24 05:06:20|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1653368790000|2022-05-24 05:06:30|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1653368800000|2022-05-24 05:06:40|2181.5|2175.5|2181.3|2175.3|2181.5|2175.5|2181.3|2175.3|2
1653368810000|2022-05-24 05:06:50|2181|2175|2181|2175|2181.3|2175.3|2180.5|2174.5|5
1653368830000|2022-05-24 05:07:10|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1653368840000|2022-05-24 05:07:20|2181.5|2175.5|2180.3|2174.3|2181.5|2175.5|2180.3|2174.3|3
1653368850000|2022-05-24 05:07:30|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1653368890000|2022-05-24 05:08:10|2181|2175|2180.5|2174.5|2181|2175|2180.5|2174.5|2
1653368900000|2022-05-24 05:08:20|2181|2175|2180.5|2174.5|2181|2175|2180.5|2174.5|2
1653368930000|2022-05-24 05:08:50|2180.8|2174.8|2180.3|2174.3|2180.8|2174.8|2180.3|2174.3|2
1653368940000|2022-05-24 05:09:00|2180|2174|2180|2174|2180|2174|2179.3|2173.3|4
1653368970000|2022-05-24 05:09:30|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1653368980000|2022-05-24 05:09:40|2180|2174|2179.8|2173.8|2180|2174|2179.8|2173.8|2
1653368990000|2022-05-24 05:09:50|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1653369010000|2022-05-24 05:10:10|2179|2173|2179|2173|2179.3|2173.3|2178.8|2172.8|7
1653369020000|2022-05-24 05:10:20|2179.3|2173.3|2178.8|2172.8|2179.3|2173.3|2178.8|2172.8|2
1653369030000|2022-05-24 05:10:30|2179.3|2173.3|2180.8|2174.8|2180.8|2174.8|2179.3|2173.3|2
1653369050000|2022-05-24 05:10:50|2180.3|2174.3|2179.1|2173.1|2180.3|2174.3|2179.1|2173.1|3
1653369060000|2022-05-24 05:11:00|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653369070000|2022-05-24 05:11:10|2178.8|2172.8|2179|2173|2179|2173|2178.8|2172.8|2
1653369090000|2022-05-24 05:11:30|2178.8|2172.8|2178.8|2172.8|2179|2173|2178.8|2172.8|3
1653369120000|2022-05-24 05:12:00|2178.5|2172.5|2178.8|2172.8|2178.8|2172.8|2178.5|2172.5|4
1653369140000|2022-05-24 05:12:20|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1653369180000|2022-05-24 05:13:00|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1653369300000|2022-05-24 05:15:00|2178.5|2172.5|2178.5|2172.5|2178.8|2172.8|2178.5|2172.5|5
1653369410000|2022-05-24 05:16:50|2178.8|2172.8|2178.5|2172.5|2178.8|2172.8|2178.5|2172.5|2
1653369460000|2022-05-24 05:17:40|2178.8|2172.8|2179.3|2173.3|2179.5|2173.5|2178.8|2172.8|3
1653369580000|2022-05-24 05:19:40|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1653369620000|2022-05-24 05:20:20|2179|2173|2178.8|2172.8|2179|2173|2178.8|2172.8|2
1653369630000|2022-05-24 05:20:30|2178.5|2172.5|2178.8|2172.8|2178.8|2172.8|2178.5|2172.5|2
1653369650000|2022-05-24 05:20:50|2178.5|2172.5|2178.8|2172.8|2178.8|2172.8|2178.5|2172.5|2
1653369660000|2022-05-24 05:21:00|2178.5|2172.5|2178.3|2172.3|2178.8|2172.8|2178.3|2172.3|3
1653369820000|2022-05-24 05:23:40|2178.5|2172.5|2178.8|2172.8|2178.8|2172.8|2178.5|2172.5|2
1653369860000|2022-05-24 05:24:20|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1653370110000|2022-05-24 05:28:30|2178.3|2172.3|2178.5|2172.5|2178.5|2172.5|2178.3|2172.3|2
1653370150000|2022-05-24 05:29:10|2178.3|2172.3|2178.5|2172.5|2178.5|2172.5|2178.3|2172.3|2
1653370170000|2022-05-24 05:29:30|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1653370180000|2022-05-24 05:29:40|2178.5|2172.5|2178.8|2172.8|2179|2173|2178.5|2172.5|3
1653370190000|2022-05-24 05:29:50|2178.5|2172.5|2179.3|2173.3|2179.3|2173.3|2178.5|2172.5|4
1653370200000|2022-05-24 05:30:00|2179.8|2173.8|2186.6|2180.6|2187|2181|2179.8|2173.8|21
1653370210000|2022-05-24 05:30:10|2186.8|2180.8|2186.9|2180.9|2186.9|2180.9|2186.8|2180.8|2
1653370220000|2022-05-24 05:30:20|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1653370230000|2022-05-24 05:30:30|2186.4|2180.4|2185.3|2179.3|2186.4|2180.4|2183.9|2177.9|8
1653370240000|2022-05-24 05:30:40|2185.4|2179.4|2186.3|2180.3|2186.3|2180.3|2185.4|2179.4|4
1653370270000|2022-05-24 05:31:10|2186.1|2180.1|2185.1|2179.1|2186.1|2180.1|2185.1|2179.1|4
1653370280000|2022-05-24 05:31:20|2184.9|2178.9|2184.6|2178.6|2184.9|2178.9|2184.6|2178.6|2
1653370290000|2022-05-24 05:31:30|2184.4|2178.4|2184.5|2178.5|2184.5|2178.5|2184.4|2178.4|2
1653370310000|2022-05-24 05:31:50|2184.3|2178.3|2184.5|2178.5|2184.5|2178.5|2184.3|2178.3|2
1653370330000|2022-05-24 05:32:10|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1653370460000|2022-05-24 05:34:20|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1653370500000|2022-05-24 05:35:00|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1653370510000|2022-05-24 05:35:10|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1653370570000|2022-05-24 05:36:10|2184.8|2178.8|2186|2180|2186.3|2180.3|2184.8|2178.8|3
1653370610000|2022-05-24 05:36:50|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1653370620000|2022-05-24 05:37:00|2186|2180|2184.5|2178.5|2186|2180|2184|2178|5
1653370630000|2022-05-24 05:37:10|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1653370660000|2022-05-24 05:37:40|2184|2178|2183|2177|2184|2178|2183|2177|2
1653370670000|2022-05-24 05:37:50|2182|2176|2182|2176|2182.5|2176.5|2182|2176|7
1653370720000|2022-05-24 05:38:40|2182.3|2176.3|2183.3|2177.3|2183.3|2177.3|2182.3|2176.3|2
1653370760000|2022-05-24 05:39:20|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1653370770000|2022-05-24 05:39:30|2184.6|2178.6|2184.5|2178.5|2184.6|2178.6|2184.5|2178.5|2
1653370780000|2022-05-24 05:39:40|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1653370800000|2022-05-24 05:40:00|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1653370980000|2022-05-24 05:43:00|2185|2179|2182.8|2176.8|2185|2179|2182.8|2176.8|5
1653371010000|2022-05-24 05:43:30|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1653371020000|2022-05-24 05:43:40|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1653371070000|2022-05-24 05:44:30|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1653371230000|2022-05-24 05:47:10|2182.8|2176.8|2183|2177|2183.3|2177.3|2182.8|2176.8|4
1653371250000|2022-05-24 05:47:30|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1653371330000|2022-05-24 05:48:50|2183.8|2177.8|2185|2179|2185|2179|2183.8|2177.8|2
1653371400000|2022-05-24 05:50:00|2184.8|2178.8|2185|2179|2185|2179|2184.8|2178.8|2
1653371460000|2022-05-24 05:51:00|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1653371470000|2022-05-24 05:51:10|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1653372010000|2022-05-24 06:00:10|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1653372040000|2022-05-24 06:00:40|2185.3|2179.3|2186.3|2180.3|2186.3|2180.3|2185.3|2179.3|2
1653372090000|2022-05-24 06:01:30|2186|2180|2184.8|2178.8|2186|2180|2184.8|2178.8|5
1653372100000|2022-05-24 06:01:40|2185|2179|2185.3|2179.3|2185.3|2179.3|2185|2179|2
1653372160000|2022-05-24 06:02:40|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1653372170000|2022-05-24 06:02:50|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1653372180000|2022-05-24 06:03:00|2185|2179|2185.3|2179.3|2185.3|2179.3|2185|2179|2
1653372190000|2022-05-24 06:03:10|2185|2179|2185|2179|2185|2179|2185|2179|1
1653372240000|2022-05-24 06:04:00|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1653372290000|2022-05-24 06:04:50|2185|2179|2185|2179|2185|2179|2185|2179|1
1653372320000|2022-05-24 06:05:20|2184.8|2178.8|2185|2179|2185|2179|2184.8|2178.8|2
1653372400000|2022-05-24 06:06:40|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1653372410000|2022-05-24 06:06:50|2185|2179|2184.8|2178.8|2185|2179|2184.8|2178.8|2
1653372460000|2022-05-24 06:07:40|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1653372480000|2022-05-24 06:08:00|2184.3|2178.3|2183.8|2177.8|2184.3|2178.3|2183.5|2177.5|3
1653372520000|2022-05-24 06:08:40|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1653372580000|2022-05-24 06:09:40|2183.3|2177.3|2183|2177|2183.3|2177.3|2182.8|2176.8|3
1653372680000|2022-05-24 06:11:20|2182.8|2176.8|2182.3|2176.3|2182.8|2176.8|2182|2176|5
1653372700000|2022-05-24 06:11:40|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|2
1653372720000|2022-05-24 06:12:00|2182|2176|2182|2176|2182|2176|2182|2176|1
1653372740000|2022-05-24 06:12:20|2181.8|2175.8|2182|2176|2182|2176|2181.8|2175.8|2
1653372900000|2022-05-24 06:15:00|2181.8|2175.8|2181.5|2175.5|2181.8|2175.8|2181.5|2175.5|2
1653373010000|2022-05-24 06:16:50|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1653373040000|2022-05-24 06:17:20|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.3|2175.3|3
1653373060000|2022-05-24 06:17:40|2181.3|2175.3|2181.5|2175.5|2181.5|2175.5|2181.3|2175.3|2
1653373100000|2022-05-24 06:18:20|2181.3|2175.3|2181.5|2175.5|2181.5|2175.5|2181.3|2175.3|2
1653373130000|2022-05-24 06:18:50|2181.3|2175.3|2181.3|2175.3|2181.5|2175.5|2181.3|2175.3|3
1653373160000|2022-05-24 06:19:20|2181|2175|2181|2175|2181|2175|2181|2175|1
1653373220000|2022-05-24 06:20:20|2181.3|2175.3|2182.5|2176.5|2182.5|2176.5|2181.3|2175.3|2
1653373230000|2022-05-24 06:20:30|2182.3|2176.3|2183.5|2177.5|2183.5|2177.5|2182.3|2176.3|3
1653373240000|2022-05-24 06:20:40|2183.8|2177.8|2185.5|2179.5|2185.5|2179.5|2183.8|2177.8|4
1653373260000|2022-05-24 06:21:00|2185.3|2179.3|2185.8|2179.8|2185.8|2179.8|2185.3|2179.3|2
1653373270000|2022-05-24 06:21:10|2186|2180|2186|2180|2186|2180|2186|2180|1
1653373280000|2022-05-24 06:21:20|2185.8|2179.8|2184.4|2178.4|2185.8|2179.8|2184|2178|6
1653373290000|2022-05-24 06:21:30|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1653373300000|2022-05-24 06:21:40|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1653373320000|2022-05-24 06:22:00|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1653373330000|2022-05-24 06:22:10|2184.3|2178.3|2183.3|2177.3|2184.3|2178.3|2183.3|2177.3|2
1653373470000|2022-05-24 06:24:30|2183|2177|2182.8|2176.8|2183|2177|2182.8|2176.8|2
1653373480000|2022-05-24 06:24:40|2182.5|2176.5|2182.3|2176.3|2182.8|2176.8|2182.3|2176.3|4
1653373570000|2022-05-24 06:26:10|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|2
1653373590000|2022-05-24 06:26:30|2182|2176|2181.5|2175.5|2182|2176|2181.5|2175.5|2
1653373600000|2022-05-24 06:26:40|2181.3|2175.3|2180.3|2174.3|2181.3|2175.3|2180.3|2174.3|3
1653373620000|2022-05-24 06:27:00|2180|2174|2180|2174|2180|2174|2180|2174|1
1653373670000|2022-05-24 06:27:50|2179.8|2173.8|2178.8|2172.8|2179.8|2173.8|2178.8|2172.8|3
1653373730000|2022-05-24 06:28:50|2179.3|2173.3|2179.5|2173.5|2179.5|2173.5|2179|2173|3
1653373750000|2022-05-24 06:29:10|2179.8|2173.8|2180.3|2174.3|2180.5|2174.5|2179.8|2173.8|3
1653373800000|2022-05-24 06:30:00|2181|2175|2181.6|2175.6|2183.6|2177.6|2181|2175|7
1653373820000|2022-05-24 06:30:20|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1653373870000|2022-05-24 06:31:10|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1653374140000|2022-05-24 06:35:40|2181|2175|2180|2174|2181|2175|2180|2174|2
1653374180000|2022-05-24 06:36:20|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.5|2173.5|3
1653374210000|2022-05-24 06:36:50|2179.5|2173.5|2179|2173|2179.5|2173.5|2179|2173|3
1653374240000|2022-05-24 06:37:20|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1653374260000|2022-05-24 06:37:40|2178.5|2172.5|2178.8|2172.8|2178.8|2172.8|2178.5|2172.5|2
1653374280000|2022-05-24 06:38:00|2178.5|2172.5|2177.9|2171.9|2178.5|2172.5|2175.9|2169.9|5
1653374290000|2022-05-24 06:38:10|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1653374330000|2022-05-24 06:38:50|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1653374350000|2022-05-24 06:39:10|2178|2172|2177.8|2171.8|2178|2172|2177.3|2171.3|4
1653374360000|2022-05-24 06:39:20|2178|2172|2178|2172|2178|2172|2178|2172|1
1653374420000|2022-05-24 06:40:20|2178.3|2172.3|2177.5|2171.5|2180|2174|2177.4|2171.4|5
1653374430000|2022-05-24 06:40:30|2177.3|2171.3|2177|2171|2177.3|2171.3|2177|2171|2
1653374440000|2022-05-24 06:40:40|2176.8|2170.8|2176.1|2170.1|2176.8|2170.8|2175.6|2169.6|8
1653374480000|2022-05-24 06:41:20|2176|2170|2176|2170|2176|2170|2176|2170|1
1653374500000|2022-05-24 06:41:40|2176.5|2170.5|2178.5|2172.5|2178.5|2172.5|2176.5|2170.5|3
1653374510000|2022-05-24 06:41:50|2178.3|2172.3|2177.8|2171.8|2178.3|2172.3|2177.5|2171.5|8
1653374520000|2022-05-24 06:42:00|2177.5|2171.5|2178|2172|2178|2172|2177.5|2171.5|3
1653374540000|2022-05-24 06:42:20|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1653374580000|2022-05-24 06:43:00|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1653374680000|2022-05-24 06:44:40|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1653374700000|2022-05-24 06:45:00|2178|2172|2177|2171|2178|2172|2177|2171|4
1653374750000|2022-05-24 06:45:50|2176.8|2170.8|2175.8|2169.8|2176.8|2170.8|2175.3|2169.3|3
1653374800000|2022-05-24 06:46:40|2176|2170|2177|2171|2177.3|2171.3|2176|2170|3
1653374850000|2022-05-24 06:47:30|2176.8|2170.8|2177.3|2171.3|2177.3|2171.3|2176.8|2170.8|3
1653374880000|2022-05-24 06:48:00|2177|2171|2177|2171|2177|2171|2177|2171|1
1653374890000|2022-05-24 06:48:10|2177.3|2171.3|2177|2171|2177.3|2171.3|2177|2171|2
1653374900000|2022-05-24 06:48:20|2177.3|2171.3|2177|2171|2177.3|2171.3|2177|2171|2
1653374910000|2022-05-24 06:48:30|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1653374940000|2022-05-24 06:49:00|2177.5|2171.5|2177.8|2171.8|2177.8|2171.8|2177.5|2171.5|4
1653374990000|2022-05-24 06:49:50|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1653375000000|2022-05-24 06:50:00|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.5|2171.5|3
1653375010000|2022-05-24 06:50:10|2178.3|2172.3|2179.5|2173.5|2179.8|2173.8|2178.3|2172.3|3
1653375020000|2022-05-24 06:50:20|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1653375080000|2022-05-24 06:51:20|2179.5|2173.5|2179.8|2173.8|2180|2174|2179.5|2173.5|3
1653375160000|2022-05-24 06:52:40|2180|2174|2180.3|2174.3|2180.3|2174.3|2180|2174|2
1653375230000|2022-05-24 06:53:50|2179.3|2173.3|2178.8|2172.8|2179.3|2173.3|2178.3|2172.3|4
1653375310000|2022-05-24 06:55:10|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653375460000|2022-05-24 06:57:40|2179.1|2173.1|2179.9|2173.9|2179.9|2173.9|2179.1|2173.1|3
1653375490000|2022-05-24 06:58:10|2180.1|2174.1|2178.6|2172.6|2180.4|2174.4|2178.6|2172.6|4
1653375500000|2022-05-24 06:58:20|2178.4|2172.4|2178.9|2172.9|2178.9|2172.9|2178.4|2172.4|3
1653375540000|2022-05-24 06:59:00|2179.1|2173.1|2179.9|2173.9|2180.1|2174.1|2179.1|2173.1|7
1653375550000|2022-05-24 06:59:10|2180.1|2174.1|2182.4|2176.4|2182.4|2176.4|2180.1|2174.1|7
1653375560000|2022-05-24 06:59:20|2182.6|2176.6|2184.6|2178.6|2184.6|2178.6|2182.6|2176.6|7
1653375570000|2022-05-24 06:59:30|2184.4|2178.4|2185|2179|2185.5|2179.5|2184.3|2178.3|13
1653375580000|2022-05-24 06:59:40|2184.9|2178.9|2184.9|2178.9|2185.6|2179.6|2184.8|2178.8|8
1653375590000|2022-05-24 06:59:50|2185|2179|2188.1|2182.1|2188.4|2182.4|2185|2179|12
1653375600000|2022-05-24 07:00:00|2188.4|2182.4|2188.5|2182.5|2188.5|2182.5|2188.3|2182.3|3
1653375640000|2022-05-24 07:00:40|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1653375660000|2022-05-24 07:01:00|2188.5|2182.5|2188.4|2182.4|2188.5|2182.5|2188.4|2182.4|2
1653375690000|2022-05-24 07:01:30|2187.9|2181.9|2186.1|2180.1|2187.9|2181.9|2186.1|2180.1|3
1653375700000|2022-05-24 07:01:40|2185.4|2179.4|2185.3|2179.3|2185.4|2179.4|2185.3|2179.3|2
1653375710000|2022-05-24 07:01:50|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1653375880000|2022-05-24 07:04:40|2184.6|2178.6|2184.4|2178.4|2184.6|2178.6|2183.6|2177.6|4
1653375890000|2022-05-24 07:04:50|2184.1|2178.1|2183.4|2177.4|2184.4|2178.4|2183.4|2177.4|4
1653375900000|2022-05-24 07:05:00|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2182.6|2176.6|3
1653375940000|2022-05-24 07:05:40|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1653375980000|2022-05-24 07:06:20|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1653376000000|2022-05-24 07:06:40|2182.9|2176.9|2183.1|2177.1|2183.1|2177.1|2182.9|2176.9|2
1653376070000|2022-05-24 07:07:50|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1653376080000|2022-05-24 07:08:00|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1653376130000|2022-05-24 07:08:50|2182.9|2176.9|2182.4|2176.4|2182.9|2176.9|2182.4|2176.4|2
1653376270000|2022-05-24 07:11:10|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1653376360000|2022-05-24 07:12:40|2181.9|2175.9|2181.4|2175.4|2181.9|2175.9|2181.4|2175.4|3
1653376370000|2022-05-24 07:12:50|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1653376390000|2022-05-24 07:13:10|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1653376400000|2022-05-24 07:13:20|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1653376410000|2022-05-24 07:13:30|2181.4|2175.4|2180.9|2174.9|2181.4|2175.4|2180.9|2174.9|3
1653376420000|2022-05-24 07:13:40|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1653376450000|2022-05-24 07:14:10|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1653376490000|2022-05-24 07:14:50|2180.6|2174.6|2180.1|2174.1|2180.6|2174.6|2180.1|2174.1|3
1653376500000|2022-05-24 07:15:00|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1653376530000|2022-05-24 07:15:30|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1653376540000|2022-05-24 07:15:40|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1653376570000|2022-05-24 07:16:10|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1653376590000|2022-05-24 07:16:30|2180.4|2174.4|2180.1|2174.1|2180.4|2174.4|2180.1|2174.1|2
1653376620000|2022-05-24 07:17:00|2180.6|2174.6|2181.1|2175.1|2181.1|2175.1|2180.6|2174.6|2
1653376630000|2022-05-24 07:17:10|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1653376660000|2022-05-24 07:17:40|2180.1|2174.1|2180.4|2174.4|2180.4|2174.4|2180.1|2174.1|2
1653376680000|2022-05-24 07:18:00|2180.1|2174.1|2180.4|2174.4|2180.4|2174.4|2180.1|2174.1|2
1653376720000|2022-05-24 07:18:40|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1653376750000|2022-05-24 07:19:10|2180.9|2174.9|2180.6|2174.6|2180.9|2174.9|2180.6|2174.6|2
1653376770000|2022-05-24 07:19:30|2180.9|2174.9|2180.6|2174.6|2180.9|2174.9|2180.6|2174.6|2
1653376790000|2022-05-24 07:19:50|2180.1|2174.1|2179.4|2173.4|2180.1|2174.1|2179.4|2173.4|3
1653376800000|2022-05-24 07:20:00|2179.1|2173.1|2178.6|2172.6|2179.1|2173.1|2178.6|2172.6|2
1653376820000|2022-05-24 07:20:20|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1653376830000|2022-05-24 07:20:30|2179.4|2173.4|2180.1|2174.1|2180.4|2174.4|2179.4|2173.4|3
1653376840000|2022-05-24 07:20:40|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1653376860000|2022-05-24 07:21:00|2180.6|2174.6|2180.9|2174.9|2180.9|2174.9|2180.6|2174.6|2
1653376970000|2022-05-24 07:22:50|2181.1|2175.1|2181.4|2175.4|2182.6|2176.6|2181.1|2175.1|4
1653376980000|2022-05-24 07:23:00|2181.5|2175.5|2181.4|2175.4|2181.5|2175.5|2181.4|2175.4|2
1653377010000|2022-05-24 07:23:30|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1653377040000|2022-05-24 07:24:00|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1653377070000|2022-05-24 07:24:30|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1653377100000|2022-05-24 07:25:00|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1653377110000|2022-05-24 07:25:10|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1653377140000|2022-05-24 07:25:40|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.6|2175.6|3
1653377150000|2022-05-24 07:25:50|2182.1|2176.1|2183.6|2177.6|2183.9|2177.9|2182.1|2176.1|8
1653377160000|2022-05-24 07:26:00|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1653377210000|2022-05-24 07:26:50|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.1|2177.1|3
1653377240000|2022-05-24 07:27:20|2183.1|2177.1|2182.6|2176.6|2183.1|2177.1|2182.6|2176.6|2
1653377270000|2022-05-24 07:27:50|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1653377350000|2022-05-24 07:29:10|2183.4|2177.4|2184.6|2178.6|2184.6|2178.6|2183.4|2177.4|4
1653377360000|2022-05-24 07:29:20|2184.4|2178.4|2183.6|2177.6|2184.4|2178.4|2183.4|2177.4|5
1653377370000|2022-05-24 07:29:30|2182.1|2176.1|2181.9|2175.9|2182.1|2176.1|2181.6|2175.6|4
1653377380000|2022-05-24 07:29:40|2182.1|2176.1|2181.6|2175.6|2182.6|2176.6|2181.6|2175.6|4
1653377400000|2022-05-24 07:30:00|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1653377420000|2022-05-24 07:30:20|2182.4|2176.4|2182.6|2176.6|2182.6|2176.6|2182.4|2176.4|2
1653377440000|2022-05-24 07:30:40|2182.9|2176.9|2184.1|2178.1|2184.1|2178.1|2182.9|2176.9|3
1653377490000|2022-05-24 07:31:30|2184.4|2178.4|2184.1|2178.1|2184.4|2178.4|2183.9|2177.9|4
1653377510000|2022-05-24 07:31:50|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1653377530000|2022-05-24 07:32:10|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1653377560000|2022-05-24 07:32:40|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.4|2177.4|3
1653377630000|2022-05-24 07:33:50|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1653377740000|2022-05-24 07:35:40|2184.4|2178.4|2184.6|2178.6|2185.1|2179.1|2184.4|2178.4|4
1653377750000|2022-05-24 07:35:50|2184.9|2178.9|2184.6|2178.6|2184.9|2178.9|2184.6|2178.6|2
1653377770000|2022-05-24 07:36:10|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1653377800000|2022-05-24 07:36:40|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|2
1653377820000|2022-05-24 07:37:00|2184.4|2178.4|2182.1|2176.1|2184.4|2178.4|2182.1|2176.1|2
1653377830000|2022-05-24 07:37:10|2182|2176|2181.9|2175.9|2182|2176|2181.9|2175.9|2
1653377850000|2022-05-24 07:37:30|2182|2176|2181.6|2175.6|2182|2176|2181.6|2175.6|3
1653377860000|2022-05-24 07:37:40|2181.5|2175.5|2179.9|2173.9|2181.5|2175.5|2179|2173|9
1653377910000|2022-05-24 07:38:30|2180.1|2174.1|2181|2175|2181|2175|2180.1|2174.1|3
1653377930000|2022-05-24 07:38:50|2181.1|2175.1|2180.9|2174.9|2181.1|2175.1|2180.9|2174.9|2
1653377950000|2022-05-24 07:39:10|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1653377980000|2022-05-24 07:39:40|2181.4|2175.4|2181.6|2175.6|2181.6|2175.6|2181.4|2175.4|2
1653377990000|2022-05-24 07:39:50|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1653378010000|2022-05-24 07:40:10|2182.4|2176.4|2183.1|2177.1|2183.1|2177.1|2182.4|2176.4|3
1653378050000|2022-05-24 07:40:50|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1653378070000|2022-05-24 07:41:10|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1653378120000|2022-05-24 07:42:00|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1653378150000|2022-05-24 07:42:30|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1653378190000|2022-05-24 07:43:10|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1653378210000|2022-05-24 07:43:30|2184.4|2178.4|2183.9|2177.9|2185.1|2179.1|2183.9|2177.9|4
1653378240000|2022-05-24 07:44:00|2184.1|2178.1|2185.1|2179.1|2185.1|2179.1|2184.1|2178.1|3
1653378260000|2022-05-24 07:44:20|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1653378290000|2022-05-24 07:44:50|2185.6|2179.6|2185.9|2179.9|2185.9|2179.9|2185.6|2179.6|2
1653378460000|2022-05-24 07:47:40|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1653378520000|2022-05-24 07:48:40|2185.4|2179.4|2184.1|2178.1|2185.4|2179.4|2184.1|2178.1|2
1653378530000|2022-05-24 07:48:50|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1653378640000|2022-05-24 07:50:40|2184.1|2178.1|2184.9|2178.9|2184.9|2178.9|2184.1|2178.1|2
1653378690000|2022-05-24 07:51:30|2185.1|2179.1|2187.1|2181.1|2187.4|2181.4|2185.1|2179.1|4
1653378810000|2022-05-24 07:53:30|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1653378900000|2022-05-24 07:55:00|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1653378980000|2022-05-24 07:56:20|2187.9|2181.9|2189.6|2183.6|2189.6|2183.6|2187.9|2181.9|4
1653378990000|2022-05-24 07:56:30|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1653379020000|2022-05-24 07:57:00|2189.6|2183.6|2187.8|2181.8|2189.6|2183.6|2187.8|2181.8|2
1653379030000|2022-05-24 07:57:10|2187.6|2181.6|2187.3|2181.3|2187.6|2181.6|2186.1|2180.1|5
1653379040000|2022-05-24 07:57:20|2188|2182|2188|2182|2188|2182|2187.9|2181.9|3
1653379080000|2022-05-24 07:58:00|2187.9|2181.9|2188.4|2182.4|2188.4|2182.4|2187.9|2181.9|3
1653379100000|2022-05-24 07:58:20|2188.1|2182.1|2186.8|2180.8|2188.1|2182.1|2186.6|2180.6|3
1653379110000|2022-05-24 07:58:30|2186.5|2180.5|2187|2181|2187.6|2181.6|2186.5|2180.5|4
1653379130000|2022-05-24 07:58:50|2185.8|2179.8|2185.3|2179.3|2185.8|2179.8|2185.3|2179.3|3
1653379140000|2022-05-24 07:59:00|2185|2179|2184.8|2178.8|2185|2179|2184.8|2178.8|2
1653379150000|2022-05-24 07:59:10|2184.5|2178.5|2184.6|2178.6|2184.6|2178.6|2184.5|2178.5|2
1653379160000|2022-05-24 07:59:20|2185.5|2179.5|2186.3|2180.3|2186.3|2180.3|2185.5|2179.5|2
1653379190000|2022-05-24 07:59:50|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1653379200000|2022-05-24 08:00:00|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1653379220000|2022-05-24 08:00:20|2185.6|2179.6|2184.5|2178.5|2185.6|2179.6|2184.4|2178.4|3
1653379240000|2022-05-24 08:00:40|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1653379250000|2022-05-24 08:00:50|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1653379350000|2022-05-24 08:02:30|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1653379390000|2022-05-24 08:03:10|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1653379430000|2022-05-24 08:03:50|2183.9|2177.9|2183.1|2177.1|2183.9|2177.9|2183.1|2177.1|4
1653379440000|2022-05-24 08:04:00|2182.9|2176.9|2182.6|2176.6|2182.9|2176.9|2182.4|2176.4|4
1653379450000|2022-05-24 08:04:10|2182.9|2176.9|2182.6|2176.6|2182.9|2176.9|2182.6|2176.6|2
1653379500000|2022-05-24 08:05:00|2182.4|2176.4|2181.1|2175.1|2182.4|2176.4|2181.1|2175.1|3
1653379530000|2022-05-24 08:05:30|2180.1|2174.1|2180.6|2174.6|2180.6|2174.6|2180.1|2174.1|3
1653379570000|2022-05-24 08:06:10|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1653379640000|2022-05-24 08:07:20|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1653379650000|2022-05-24 08:07:30|2179.9|2173.9|2178.6|2172.6|2179.9|2173.9|2178.6|2172.6|3
1653379660000|2022-05-24 08:07:40|2178.9|2172.9|2178.6|2172.6|2178.9|2172.9|2178.6|2172.6|2
1653379690000|2022-05-24 08:08:10|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653379740000|2022-05-24 08:09:00|2179.1|2173.1|2180.4|2174.4|2180.4|2174.4|2179.1|2173.1|3
1653379750000|2022-05-24 08:09:10|2181.1|2175.1|2180.1|2174.1|2181.1|2175.1|2180.1|2174.1|3
1653379780000|2022-05-24 08:09:40|2179.9|2173.9|2179.1|2173.1|2179.9|2173.9|2179.1|2173.1|2
1653379800000|2022-05-24 08:10:00|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653379810000|2022-05-24 08:10:10|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1653379820000|2022-05-24 08:10:20|2179.4|2173.4|2180.1|2174.1|2180.1|2174.1|2179.1|2173.1|8
1653379830000|2022-05-24 08:10:30|2179.6|2173.6|2180.6|2174.6|2180.6|2174.6|2179.6|2173.6|3
1653379850000|2022-05-24 08:10:50|2180.1|2174.1|2180.6|2174.6|2180.6|2174.6|2180.1|2174.1|2
1653379930000|2022-05-24 08:12:10|2180.4|2174.4|2180.9|2174.9|2180.9|2174.9|2180.4|2174.4|2
1653379960000|2022-05-24 08:12:40|2180.6|2174.6|2179.6|2173.6|2180.6|2174.6|2179.6|2173.6|3
1653380020000|2022-05-24 08:13:40|2179.4|2173.4|2179.1|2173.1|2179.4|2173.4|2179.1|2173.1|2
1653380080000|2022-05-24 08:14:40|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653380090000|2022-05-24 08:14:50|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1653380120000|2022-05-24 08:15:20|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653380170000|2022-05-24 08:16:10|2178.6|2172.6|2178.4|2172.4|2178.6|2172.6|2178.4|2172.4|2
1653380200000|2022-05-24 08:16:40|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1653380210000|2022-05-24 08:16:50|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1653380240000|2022-05-24 08:17:20|2178.1|2172.1|2178.4|2172.4|2178.4|2172.4|2178.1|2172.1|2
1653380300000|2022-05-24 08:18:20|2178.6|2172.6|2177.9|2171.9|2178.6|2172.6|2177.9|2171.9|2
1653380310000|2022-05-24 08:18:30|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1653380320000|2022-05-24 08:18:40|2177.4|2171.4|2177.6|2171.6|2177.6|2171.6|2177.4|2171.4|2
1653380330000|2022-05-24 08:18:50|2177.4|2171.4|2177.9|2171.9|2178.1|2172.1|2177.4|2171.4|4
1653380340000|2022-05-24 08:19:00|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1653380350000|2022-05-24 08:19:10|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1653380360000|2022-05-24 08:19:20|2178.1|2172.1|2178.6|2172.6|2178.6|2172.6|2178.1|2172.1|2
1653380410000|2022-05-24 08:20:10|2178.1|2172.1|2178.9|2172.9|2178.9|2172.9|2178.1|2172.1|2
1653380460000|2022-05-24 08:21:00|2179.4|2173.4|2181.1|2175.1|2182|2176|2179.4|2173.4|7
1653380470000|2022-05-24 08:21:10|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1653380480000|2022-05-24 08:21:20|2180.8|2174.8|2180.6|2174.6|2180.8|2174.8|2180.6|2174.6|2
1653380500000|2022-05-24 08:21:40|2180.4|2174.4|2180.1|2174.1|2180.4|2174.4|2180.1|2174.1|2
1653380560000|2022-05-24 08:22:40|2179.9|2173.9|2178.4|2172.4|2179.9|2173.9|2178.4|2172.4|3
1653380570000|2022-05-24 08:22:50|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1653380580000|2022-05-24 08:23:00|2177.9|2171.9|2177.9|2171.9|2178.1|2172.1|2177.9|2171.9|3
1653380660000|2022-05-24 08:24:20|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1653380680000|2022-05-24 08:24:40|2177.9|2171.9|2178.1|2172.1|2178.1|2172.1|2177.9|2171.9|2
1653380720000|2022-05-24 08:25:20|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1653380850000|2022-05-24 08:27:30|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1653380910000|2022-05-24 08:28:30|2177.9|2171.9|2178.1|2172.1|2178.1|2172.1|2177.9|2171.9|2
1653380920000|2022-05-24 08:28:40|2177.9|2171.9|2177.9|2171.9|2178.1|2172.1|2177.9|2171.9|3
1653381000000|2022-05-24 08:30:00|2178.6|2172.6|2178.6|2172.6|2180.9|2174.9|2178.6|2172.6|13
1653381010000|2022-05-24 08:30:10|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1653381020000|2022-05-24 08:30:20|2177.6|2171.6|2177.9|2171.9|2177.9|2171.9|2177.6|2171.6|2
1653381030000|2022-05-24 08:30:30|2177.6|2171.6|2177.6|2171.6|2177.9|2171.9|2177.6|2171.6|7
1653381100000|2022-05-24 08:31:40|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1653381120000|2022-05-24 08:32:00|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1653381180000|2022-05-24 08:33:00|2178.4|2172.4|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|2
1653381190000|2022-05-24 08:33:10|2178.4|2172.4|2178.9|2172.9|2178.9|2172.9|2178.4|2172.4|2
1653381200000|2022-05-24 08:33:20|2179.1|2173.1|2177.6|2171.6|2179.1|2173.1|2177.6|2171.6|4
1653381220000|2022-05-24 08:33:40|2177.4|2171.4|2177.6|2171.6|2177.6|2171.6|2177.4|2171.4|2
1653381230000|2022-05-24 08:33:50|2177.4|2171.4|2177.6|2171.6|2177.6|2171.6|2177.4|2171.4|2
1653381280000|2022-05-24 08:34:40|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1653381330000|2022-05-24 08:35:30|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1653381360000|2022-05-24 08:36:00|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1653381370000|2022-05-24 08:36:10|2179.6|2173.6|2178.4|2172.4|2179.6|2173.6|2178.4|2172.4|3
1653381380000|2022-05-24 08:36:20|2178.9|2172.9|2178.4|2172.4|2178.9|2172.9|2178.4|2172.4|3
1653381400000|2022-05-24 08:36:40|2178.1|2172.1|2177.6|2171.6|2178.1|2172.1|2177.6|2171.6|4
1653381430000|2022-05-24 08:37:10|2177.9|2171.9|2179.1|2173.1|2179.1|2173.1|2177.9|2171.9|3
1653381450000|2022-05-24 08:37:30|2179.4|2173.4|2178.9|2172.9|2179.4|2173.4|2178.6|2172.6|4
1653381470000|2022-05-24 08:37:50|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.4|2172.4|3
1653381510000|2022-05-24 08:38:30|2178.4|2172.4|2177.9|2171.9|2178.4|2172.4|2177.9|2171.9|2
1653381570000|2022-05-24 08:39:30|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1653381580000|2022-05-24 08:39:40|2177.9|2171.9|2177.6|2171.6|2177.9|2171.9|2177.6|2171.6|2
1653381630000|2022-05-24 08:40:30|2177.9|2171.9|2177.4|2171.4|2177.9|2171.9|2177.4|2171.4|2
1653381760000|2022-05-24 08:42:40|2177.1|2171.1|2176.4|2170.4|2177.1|2171.1|2176.1|2170.1|4
1653381770000|2022-05-24 08:42:50|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1653381830000|2022-05-24 08:43:50|2175.6|2169.6|2175.4|2169.4|2175.6|2169.6|2175.4|2169.4|2
1653381840000|2022-05-24 08:44:00|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1653381920000|2022-05-24 08:45:20|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1653381970000|2022-05-24 08:46:10|2175.6|2169.6|2174.4|2168.4|2175.6|2169.6|2174.4|2168.4|2
1653382120000|2022-05-24 08:48:40|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1653382130000|2022-05-24 08:48:50|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1653382220000|2022-05-24 08:50:20|2174.1|2168.1|2173.6|2167.6|2174.1|2168.1|2173.6|2167.6|2
1653382250000|2022-05-24 08:50:50|2174.1|2168.1|2174.6|2168.6|2174.6|2168.6|2174.1|2168.1|3
1653382260000|2022-05-24 08:51:00|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1653382280000|2022-05-24 08:51:20|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1653382340000|2022-05-24 08:52:20|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1653382350000|2022-05-24 08:52:30|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2173.9|2167.9|3
1653382380000|2022-05-24 08:53:00|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1653382480000|2022-05-24 08:54:40|2173.6|2167.6|2172.4|2166.4|2173.6|2167.6|2172.4|2166.4|4
1653382490000|2022-05-24 08:54:50|2172.6|2166.6|2172.9|2166.9|2172.9|2166.9|2172.6|2166.6|2
1653382500000|2022-05-24 08:55:00|2173.1|2167.1|2172.6|2166.6|2173.1|2167.1|2172.6|2166.6|3
1653382550000|2022-05-24 08:55:50|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1653382680000|2022-05-24 08:58:00|2173.1|2167.1|2174.9|2168.9|2175.9|2169.9|2173.1|2167.1|6
1653382690000|2022-05-24 08:58:10|2175|2169|2175.4|2169.4|2175.4|2169.4|2175|2169|3
1653382730000|2022-05-24 08:58:50|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1653382740000|2022-05-24 08:59:00|2175.9|2169.9|2175.6|2169.6|2175.9|2169.9|2175.6|2169.6|2
1653382830000|2022-05-24 09:00:30|2175.4|2169.4|2174.9|2168.9|2175.4|2169.4|2174.9|2168.9|3
1653382870000|2022-05-24 09:01:10|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1653382880000|2022-05-24 09:01:20|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1653382920000|2022-05-24 09:02:00|2174.1|2168.1|2173.9|2167.9|2174.1|2168.1|2173.9|2167.9|2
1653382930000|2022-05-24 09:02:10|2173.6|2167.6|2173.9|2167.9|2173.9|2167.9|2173.6|2167.6|2
1653382960000|2022-05-24 09:02:40|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1653382980000|2022-05-24 09:03:00|2174.4|2168.4|2174.9|2168.9|2174.9|2168.9|2174.4|2168.4|2
1653383100000|2022-05-24 09:05:00|2174.6|2168.6|2174.9|2168.9|2174.9|2168.9|2174.6|2168.6|2
1653383140000|2022-05-24 09:05:40|2174.6|2168.6|2174.1|2168.1|2174.6|2168.6|2173.6|2167.6|4
1653383150000|2022-05-24 09:05:50|2173.9|2167.9|2173.4|2167.4|2173.9|2167.9|2173.1|2167.1|4
1653383170000|2022-05-24 09:06:10|2173.1|2167.1|2172.9|2166.9|2173.1|2167.1|2172.9|2166.9|4
1653383260000|2022-05-24 09:07:40|2172.6|2166.6|2172.4|2166.4|2172.6|2166.6|2172.4|2166.4|2
1653383270000|2022-05-24 09:07:50|2172.1|2166.1|2172.4|2166.4|2172.4|2166.4|2172.1|2166.1|2
1653383290000|2022-05-24 09:08:10|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1653383330000|2022-05-24 09:08:50|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1653383450000|2022-05-24 09:10:50|2172.6|2166.6|2175.1|2169.1|2175.1|2169.1|2172.6|2166.6|4
1653383460000|2022-05-24 09:11:00|2174.9|2168.9|2174.4|2168.4|2174.9|2168.9|2174.4|2168.4|2
1653383470000|2022-05-24 09:11:10|2174.6|2168.6|2174.9|2168.9|2174.9|2168.9|2174.6|2168.6|2
1653383630000|2022-05-24 09:13:50|2175.1|2169.1|2176.6|2170.6|2176.6|2170.6|2175.1|2169.1|3
1653383670000|2022-05-24 09:14:30|2177.1|2171.1|2182.1|2176.1|2182.1|2176.1|2177.1|2171.1|9
1653383680000|2022-05-24 09:14:40|2181.9|2175.9|2179.6|2173.6|2181.9|2175.9|2179.6|2173.6|4
1653383690000|2022-05-24 09:14:50|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2179.9|2173.9|3
1653383710000|2022-05-24 09:15:10|2180|2174|2180|2174|2180|2174|2180|2174|1
1653383720000|2022-05-24 09:15:20|2180.4|2174.4|2181|2175|2181|2175|2180.4|2174.4|3
1653383730000|2022-05-24 09:15:30|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.5|2174.5|3
1653383740000|2022-05-24 09:15:40|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1653383810000|2022-05-24 09:16:50|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1653383860000|2022-05-24 09:17:40|2180.1|2174.1|2179.6|2173.6|2180.1|2174.1|2179.6|2173.6|2
1653383880000|2022-05-24 09:18:00|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1653384070000|2022-05-24 09:21:10|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1653384280000|2022-05-24 09:24:40|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|2
1653384340000|2022-05-24 09:25:40|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653384360000|2022-05-24 09:26:00|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1653384370000|2022-05-24 09:26:10|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653384390000|2022-05-24 09:26:30|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1653384400000|2022-05-24 09:26:40|2178.9|2172.9|2178.6|2172.6|2178.9|2172.9|2178.6|2172.6|2
1653384520000|2022-05-24 09:28:40|2178.4|2172.4|2178.9|2172.9|2179.1|2173.1|2178.4|2172.4|5
1653384530000|2022-05-24 09:28:50|2179.1|2173.1|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|2
1653384550000|2022-05-24 09:29:10|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1653384580000|2022-05-24 09:29:40|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|2
1653384610000|2022-05-24 09:30:10|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653384640000|2022-05-24 09:30:40|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1653384650000|2022-05-24 09:30:50|2179.4|2173.4|2180.1|2174.1|2180.1|2174.1|2179.4|2173.4|2
1653384660000|2022-05-24 09:31:00|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1653384680000|2022-05-24 09:31:20|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1653384690000|2022-05-24 09:31:30|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1653384740000|2022-05-24 09:32:20|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|2
1653384750000|2022-05-24 09:32:30|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1653384760000|2022-05-24 09:32:40|2180.1|2174.1|2179.9|2173.9|2180.9|2174.9|2179.6|2173.6|8
1653384770000|2022-05-24 09:32:50|2179.6|2173.6|2179.1|2173.1|2179.6|2173.6|2179.1|2173.1|2
1653384780000|2022-05-24 09:33:00|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653384880000|2022-05-24 09:34:40|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1653384920000|2022-05-24 09:35:20|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1653384940000|2022-05-24 09:35:40|2178.1|2172.1|2176.4|2170.4|2178.1|2172.1|2176.4|2170.4|5
1653384950000|2022-05-24 09:35:50|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1653384970000|2022-05-24 09:36:10|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1653385110000|2022-05-24 09:38:30|2176.6|2170.6|2177.4|2171.4|2178.1|2172.1|2176.6|2170.6|4
1653385120000|2022-05-24 09:38:40|2177.6|2171.6|2177.9|2171.9|2177.9|2171.9|2177.6|2171.6|4
1653385180000|2022-05-24 09:39:40|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1653385190000|2022-05-24 09:39:50|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1653385560000|2022-05-24 09:46:00|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1653385600000|2022-05-24 09:46:40|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1653385680000|2022-05-24 09:48:00|2176.9|2170.9|2174.9|2168.9|2176.9|2170.9|2174.9|2168.9|3
1653385690000|2022-05-24 09:48:10|2174.6|2168.6|2174.9|2168.9|2174.9|2168.9|2174.6|2168.6|2
1653385700000|2022-05-24 09:48:20|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1653385710000|2022-05-24 09:48:30|2174.9|2168.9|2173.4|2167.4|2174.9|2168.9|2173.4|2167.4|3
1653385720000|2022-05-24 09:48:40|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1653385740000|2022-05-24 09:49:00|2173.4|2167.4|2173.1|2167.1|2173.4|2167.4|2173.1|2167.1|2
1653385760000|2022-05-24 09:49:20|2173.4|2167.4|2174.6|2168.6|2175.1|2169.1|2173.4|2167.4|5
1653385780000|2022-05-24 09:49:40|2174.4|2168.4|2173.6|2167.6|2174.4|2168.4|2173.6|2167.6|5
1653385920000|2022-05-24 09:52:00|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1653385930000|2022-05-24 09:52:10|2173.6|2167.6|2173.4|2167.4|2173.6|2167.6|2173.4|2167.4|2
1653385940000|2022-05-24 09:52:20|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1653385960000|2022-05-24 09:52:40|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1653386030000|2022-05-24 09:53:50|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1653386040000|2022-05-24 09:54:00|2171.9|2165.9|2171.1|2165.1|2171.9|2165.9|2171.1|2165.1|2
1653386090000|2022-05-24 09:54:50|2170.9|2164.9|2170.4|2164.4|2170.9|2164.9|2170.4|2164.4|2
1653386100000|2022-05-24 09:55:00|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1653386140000|2022-05-24 09:55:40|2168.9|2162.9|2168.6|2162.6|2168.9|2162.9|2168.6|2162.6|2
1653386160000|2022-05-24 09:56:00|2168.1|2162.1|2169.1|2163.1|2169.4|2163.4|2168.1|2162.1|5
1653386180000|2022-05-24 09:56:20|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1653386190000|2022-05-24 09:56:30|2169.1|2163.1|2168.9|2162.9|2169.1|2163.1|2168.9|2162.9|2
1653386290000|2022-05-24 09:58:10|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1653386310000|2022-05-24 09:58:30|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1653386320000|2022-05-24 09:58:40|2168.6|2162.6|2168.9|2162.9|2168.9|2162.9|2168.6|2162.6|2
1653386350000|2022-05-24 09:59:10|2168.6|2162.6|2166.9|2160.9|2168.9|2162.9|2166.9|2160.9|6
1653386390000|2022-05-24 09:59:50|2166.6|2160.6|2165.9|2159.9|2166.6|2160.6|2165.9|2159.9|2
1653386400000|2022-05-24 10:00:00|2165.6|2159.6|2166.1|2160.1|2166.1|2160.1|2165.6|2159.6|3
1653386480000|2022-05-24 10:01:20|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1653386500000|2022-05-24 10:01:40|2166.1|2160.1|2165.9|2159.9|2166.1|2160.1|2165.9|2159.9|2
1653386510000|2022-05-24 10:01:50|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.4|2159.4|3
1653386620000|2022-05-24 10:03:40|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1653386680000|2022-05-24 10:04:40|2165.6|2159.6|2166.9|2160.9|2166.9|2160.9|2165.6|2159.6|2
1653386800000|2022-05-24 10:06:40|2167.1|2161.1|2168.4|2162.4|2168.4|2162.4|2167.1|2161.1|2
1653386820000|2022-05-24 10:07:00|2168.1|2162.1|2168.4|2162.4|2168.4|2162.4|2166.6|2160.6|3
1653386900000|2022-05-24 10:08:20|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.4|2162.4|3
1653386910000|2022-05-24 10:08:30|2168.9|2162.9|2168.6|2162.6|2168.9|2162.9|2168.6|2162.6|2
1653386940000|2022-05-24 10:09:00|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1653386960000|2022-05-24 10:09:20|2169.1|2163.1|2170.9|2164.9|2170.9|2164.9|2169.1|2163.1|3
1653386970000|2022-05-24 10:09:30|2170.6|2164.6|2170.4|2164.4|2170.6|2164.6|2170.4|2164.4|2
1653386990000|2022-05-24 10:09:50|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1653387000000|2022-05-24 10:10:00|2170.9|2164.9|2170.1|2164.1|2170.9|2164.9|2170.1|2164.1|3
1653387040000|2022-05-24 10:10:40|2169.9|2163.9|2169.1|2163.1|2169.9|2163.9|2169.1|2163.1|2
1653387050000|2022-05-24 10:10:50|2169.4|2163.4|2169.1|2163.1|2169.4|2163.4|2168.9|2162.9|4
1653387090000|2022-05-24 10:11:30|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1653387100000|2022-05-24 10:11:40|2168.9|2162.9|2168.6|2162.6|2168.9|2162.9|2168.6|2162.6|6
1653387120000|2022-05-24 10:12:00|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1653387130000|2022-05-24 10:12:10|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2168.9|2162.9|3
1653387140000|2022-05-24 10:12:20|2169.4|2163.4|2169.6|2163.6|2169.6|2163.6|2169.4|2163.4|2
1653387150000|2022-05-24 10:12:30|2169.9|2163.9|2169.6|2163.6|2169.9|2163.9|2169.6|2163.6|2
1653387170000|2022-05-24 10:12:50|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1653387200000|2022-05-24 10:13:20|2170.1|2164.1|2171.1|2165.1|2171.1|2165.1|2170.1|2164.1|2
1653387220000|2022-05-24 10:13:40|2171.4|2165.4|2171.9|2165.9|2171.9|2165.9|2171.4|2165.4|3
1653387230000|2022-05-24 10:13:50|2171.6|2165.6|2172.4|2166.4|2172.4|2166.4|2171.6|2165.6|3
1653387260000|2022-05-24 10:14:20|2173.1|2167.1|2172.1|2166.1|2173.1|2167.1|2172.1|2166.1|3
1653387290000|2022-05-24 10:14:50|2172.9|2166.9|2172.4|2166.4|2172.9|2166.9|2172.1|2166.1|3
1653387300000|2022-05-24 10:15:00|2172.1|2166.1|2173.1|2167.1|2173.1|2167.1|2172.1|2166.1|4
1653387350000|2022-05-24 10:15:50|2173.6|2167.6|2175.6|2169.6|2175.9|2169.9|2173.6|2167.6|4
1653387380000|2022-05-24 10:16:20|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1653387470000|2022-05-24 10:17:50|2176.4|2170.4|2177.4|2171.4|2177.6|2171.6|2176.4|2170.4|9
1653387510000|2022-05-24 10:18:30|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1653387540000|2022-05-24 10:19:00|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1653387550000|2022-05-24 10:19:10|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1653387630000|2022-05-24 10:20:30|2178.6|2172.6|2179.4|2173.4|2179.9|2173.9|2178.6|2172.6|5
1653387690000|2022-05-24 10:21:30|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1653387710000|2022-05-24 10:21:50|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|2
1653387720000|2022-05-24 10:22:00|2179.9|2173.9|2180.9|2174.9|2181.6|2175.6|2179.6|2173.6|4
1653387740000|2022-05-24 10:22:20|2181.1|2175.1|2180.9|2174.9|2181.1|2175.1|2180.9|2174.9|2
1653387760000|2022-05-24 10:22:40|2180.4|2174.4|2180.1|2174.1|2180.4|2174.4|2180.1|2174.1|4
1653387780000|2022-05-24 10:23:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1653387820000|2022-05-24 10:23:40|2180.6|2174.6|2181.1|2175.1|2181.4|2175.4|2180.6|2174.6|4
1653387850000|2022-05-24 10:24:10|2181.4|2175.4|2181.1|2175.1|2181.6|2175.6|2181.1|2175.1|4
1653387880000|2022-05-24 10:24:40|2180.9|2174.9|2180.1|2174.1|2180.9|2174.9|2180.1|2174.1|3
1653387890000|2022-05-24 10:24:50|2180.4|2174.4|2180.1|2174.1|2180.4|2174.4|2180.1|2174.1|2
1653387900000|2022-05-24 10:25:00|2180.4|2174.4|2179.9|2173.9|2180.4|2174.4|2179.9|2173.9|2
1653387920000|2022-05-24 10:25:20|2179.6|2173.6|2180.6|2174.6|2180.9|2174.9|2179.1|2173.1|5
1653387930000|2022-05-24 10:25:30|2180.4|2174.4|2179.9|2173.9|2180.4|2174.4|2179.9|2173.9|2
1653387970000|2022-05-24 10:26:10|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1653388050000|2022-05-24 10:27:30|2180.4|2174.4|2181.6|2175.6|2181.6|2175.6|2180.4|2174.4|5
1653388120000|2022-05-24 10:28:40|2181.1|2175.1|2180.9|2174.9|2181.1|2175.1|2180.9|2174.9|2
1653388130000|2022-05-24 10:28:50|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1653388140000|2022-05-24 10:29:00|2180.9|2174.9|2181.4|2175.4|2181.4|2175.4|2180.9|2174.9|3
1653388150000|2022-05-24 10:29:10|2181.1|2175.1|2180.9|2174.9|2181.1|2175.1|2180.9|2174.9|2
1653388200000|2022-05-24 10:30:00|2180.6|2174.6|2180.4|2174.4|2180.6|2174.6|2180.4|2174.4|2
1653388230000|2022-05-24 10:30:30|2180.6|2174.6|2180.1|2174.1|2181.4|2175.4|2180.1|2174.1|6
1653388240000|2022-05-24 10:30:40|2179.9|2173.9|2179.1|2173.1|2179.9|2173.9|2179.1|2173.1|3
1653388260000|2022-05-24 10:31:00|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1653388380000|2022-05-24 10:33:00|2179.6|2173.6|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|3
1653388440000|2022-05-24 10:34:00|2179.9|2173.9|2182.5|2176.5|2182.9|2176.9|2179.9|2173.9|7
1653388470000|2022-05-24 10:34:30|2182.6|2176.6|2182.9|2176.9|2182.9|2176.9|2182.6|2176.6|2
1653388480000|2022-05-24 10:34:40|2183.1|2177.1|2183.4|2177.4|2183.4|2177.4|2183.1|2177.1|2
1653388500000|2022-05-24 10:35:00|2183.6|2177.6|2184.1|2178.1|2184.1|2178.1|2183.6|2177.6|3
1653388560000|2022-05-24 10:36:00|2184.6|2178.6|2185.6|2179.6|2185.6|2179.6|2184.6|2178.6|3
1653388570000|2022-05-24 10:36:10|2185.9|2179.9|2184.4|2178.4|2186.1|2180.1|2184.4|2178.4|5
1653388580000|2022-05-24 10:36:20|2184.1|2178.1|2184.4|2178.4|2184.4|2178.4|2184.1|2178.1|2
1653388640000|2022-05-24 10:37:20|2184.6|2178.6|2184.6|2178.6|2185.1|2179.1|2184.6|2178.6|3
1653388650000|2022-05-24 10:37:30|2184.9|2178.9|2185.4|2179.4|2185.4|2179.4|2184.9|2178.9|3
1653388660000|2022-05-24 10:37:40|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2185.1|2179.1|2
1653388680000|2022-05-24 10:38:00|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|2
1653388730000|2022-05-24 10:38:50|2184.6|2178.6|2185.1|2179.1|2185.1|2179.1|2184.6|2178.6|2
1653388750000|2022-05-24 10:39:10|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1653388760000|2022-05-24 10:39:20|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1653388810000|2022-05-24 10:40:10|2184.9|2178.9|2183.6|2177.6|2184.9|2178.9|2183.6|2177.6|2
1653388890000|2022-05-24 10:41:30|2183.9|2177.9|2184.9|2178.9|2185.1|2179.1|2183.9|2177.9|5
1653388900000|2022-05-24 10:41:40|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1653388930000|2022-05-24 10:42:10|2184.4|2178.4|2183.6|2177.6|2184.4|2178.4|2183.6|2177.6|2
1653388970000|2022-05-24 10:42:50|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.6|2177.6|3
1653388990000|2022-05-24 10:43:10|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1653389010000|2022-05-24 10:43:30|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1653389020000|2022-05-24 10:43:40|2182.9|2176.9|2182.4|2176.4|2182.9|2176.9|2182.4|2176.4|2
1653389040000|2022-05-24 10:44:00|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1653389050000|2022-05-24 10:44:10|2182.4|2176.4|2182.6|2176.6|2182.6|2176.6|2182.4|2176.4|2
1653389060000|2022-05-24 10:44:20|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1653389140000|2022-05-24 10:45:40|2182.4|2176.4|2180.6|2174.6|2182.4|2176.4|2180.6|2174.6|5
1653389300000|2022-05-24 10:48:20|2180.4|2174.4|2179.9|2173.9|2180.4|2174.4|2179.9|2173.9|2
1653389490000|2022-05-24 10:51:30|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1653389500000|2022-05-24 10:51:40|2180.4|2174.4|2180.9|2174.9|2180.9|2174.9|2180.4|2174.4|2
1653389510000|2022-05-24 10:51:50|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1653389590000|2022-05-24 10:53:10|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1653389630000|2022-05-24 10:53:50|2179.9|2173.9|2178.9|2172.9|2179.9|2173.9|2178.9|2172.9|2
1653389640000|2022-05-24 10:54:00|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1653389690000|2022-05-24 10:54:50|2179.4|2173.4|2179.9|2173.9|2179.9|2173.9|2179.4|2173.4|3
1653389920000|2022-05-24 10:58:40|2179.4|2173.4|2178.6|2172.6|2179.4|2173.4|2178.6|2172.6|2
1653389940000|2022-05-24 10:59:00|2178.4|2172.4|2177.6|2171.6|2178.4|2172.4|2177.6|2171.6|2
1653389950000|2022-05-24 10:59:10|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1653390000000|2022-05-24 11:00:00|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1653390070000|2022-05-24 11:01:10|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1653390160000|2022-05-24 11:02:40|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1653390170000|2022-05-24 11:02:50|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1653390240000|2022-05-24 11:04:00|2178.1|2172.1|2178.4|2172.4|2178.4|2172.4|2178.1|2172.1|2
1653390330000|2022-05-24 11:05:30|2179.4|2173.4|2179.9|2173.9|2180.4|2174.4|2179.4|2173.4|4
1653390340000|2022-05-24 11:05:40|2179.6|2173.6|2179.9|2173.9|2180.1|2174.1|2179.4|2173.4|4
1653390360000|2022-05-24 11:06:00|2179.6|2173.6|2179.1|2173.1|2179.6|2173.6|2179.1|2173.1|2
1653390400000|2022-05-24 11:06:40|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653390430000|2022-05-24 11:07:10|2178.6|2172.6|2178.1|2172.1|2178.6|2172.6|2178.1|2172.1|2
1653390450000|2022-05-24 11:07:30|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.1|2172.1|3
1653390480000|2022-05-24 11:08:00|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1653390490000|2022-05-24 11:08:10|2178.9|2172.9|2180.1|2174.1|2180.1|2174.1|2178.9|2172.9|2
1653390510000|2022-05-24 11:08:30|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1653390520000|2022-05-24 11:08:40|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1653390530000|2022-05-24 11:08:50|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1653390710000|2022-05-24 11:11:50|2179.1|2173.1|2179.4|2173.4|2179.4|2173.4|2179.1|2173.1|2
1653390720000|2022-05-24 11:12:00|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|3
1653390900000|2022-05-24 11:15:00|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653390940000|2022-05-24 11:15:40|2178.6|2172.6|2178.9|2172.9|2178.9|2172.9|2178.6|2172.6|2
1653391090000|2022-05-24 11:18:10|2179.1|2173.1|2180.4|2174.4|2180.6|2174.6|2179.1|2173.1|3
1653391100000|2022-05-24 11:18:20|2180.6|2174.6|2180.6|2174.6|2180.9|2174.9|2180.6|2174.6|3
1653391190000|2022-05-24 11:19:50|2180.1|2174.1|2179.9|2173.9|2180.1|2174.1|2179.9|2173.9|2
1653391200000|2022-05-24 11:20:00|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1653391230000|2022-05-24 11:20:30|2179.4|2173.4|2179.9|2173.9|2179.9|2173.9|2179.4|2173.4|2
1653391270000|2022-05-24 11:21:10|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1653391310000|2022-05-24 11:21:50|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.6|2173.6|3
1653391430000|2022-05-24 11:23:50|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1653391450000|2022-05-24 11:24:10|2179.4|2173.4|2179.6|2173.6|2179.6|2173.6|2179.4|2173.4|2
1653391530000|2022-05-24 11:25:30|2179.9|2173.9|2179.6|2173.6|2180.4|2174.4|2179.6|2173.6|4
1653391600000|2022-05-24 11:26:40|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1653391650000|2022-05-24 11:27:30|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1653391680000|2022-05-24 11:28:00|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|2
1653391760000|2022-05-24 11:29:20|2179.4|2173.4|2179.1|2173.1|2179.4|2173.4|2179.1|2173.1|8
1653391770000|2022-05-24 11:29:30|2179.4|2173.4|2179.1|2173.1|2179.4|2173.4|2179.1|2173.1|4
1653391780000|2022-05-24 11:29:40|2179.4|2173.4|2178.9|2172.9|2179.4|2173.4|2178.9|2172.9|5
1653391910000|2022-05-24 11:31:50|2179.1|2173.1|2180.6|2174.6|2180.6|2174.6|2179.1|2173.1|2
1653391920000|2022-05-24 11:32:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1653391980000|2022-05-24 11:33:00|2180.1|2174.1|2179.9|2173.9|2180.1|2174.1|2179.6|2173.6|3
1653391990000|2022-05-24 11:33:10|2180.1|2174.1|2179.9|2173.9|2180.1|2174.1|2179.9|2173.9|2
1653392050000|2022-05-24 11:34:10|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|2
1653392120000|2022-05-24 11:35:20|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1653392130000|2022-05-24 11:35:30|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1653392220000|2022-05-24 11:37:00|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1653392240000|2022-05-24 11:37:20|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1653392250000|2022-05-24 11:37:30|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|2
1653392360000|2022-05-24 11:39:20|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1653392380000|2022-05-24 11:39:40|2178.9|2172.9|2178.6|2172.6|2178.9|2172.9|2178.6|2172.6|2
1653392400000|2022-05-24 11:40:00|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653392510000|2022-05-24 11:41:50|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1653392530000|2022-05-24 11:42:10|2179.1|2173.1|2179.4|2173.4|2179.4|2173.4|2179.1|2173.1|2
1653392540000|2022-05-24 11:42:20|2179.6|2173.6|2179.1|2173.1|2179.6|2173.6|2179.1|2173.1|2
1653392550000|2022-05-24 11:42:30|2179.4|2173.4|2179.6|2173.6|2179.6|2173.6|2179.4|2173.4|2
1653392580000|2022-05-24 11:43:00|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|4
1653392590000|2022-05-24 11:43:10|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1653392620000|2022-05-24 11:43:40|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1653392700000|2022-05-24 11:45:00|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|2
1653392710000|2022-05-24 11:45:10|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1653392750000|2022-05-24 11:45:50|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1653392780000|2022-05-24 11:46:20|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1653392800000|2022-05-24 11:46:40|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1653392920000|2022-05-24 11:48:40|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653392940000|2022-05-24 11:49:00|2178.6|2172.6|2178.9|2172.9|2178.9|2172.9|2178.1|2172.1|3
1653392980000|2022-05-24 11:49:40|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1653392990000|2022-05-24 11:49:50|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1653393000000|2022-05-24 11:50:00|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|2
1653393010000|2022-05-24 11:50:10|2180.1|2174.1|2180.4|2174.4|2180.4|2174.4|2180.1|2174.1|2
1653393030000|2022-05-24 11:50:30|2179.4|2173.4|2178.9|2172.9|2179.4|2173.4|2178.6|2172.6|5
1653393040000|2022-05-24 11:50:40|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1653393050000|2022-05-24 11:50:50|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653393060000|2022-05-24 11:51:00|2179.1|2173.1|2179.6|2173.6|2179.9|2173.9|2179.1|2173.1|3
1653393070000|2022-05-24 11:51:10|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653393080000|2022-05-24 11:51:20|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1653393100000|2022-05-24 11:51:40|2178.1|2172.1|2176.1|2170.1|2178.1|2172.1|2176.1|2170.1|8
1653393120000|2022-05-24 11:52:00|2176.3|2170.3|2176.8|2170.8|2176.8|2170.8|2176.3|2170.3|3
1653393180000|2022-05-24 11:53:00|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1653393200000|2022-05-24 11:53:20|2175.9|2169.9|2175.6|2169.6|2175.9|2169.9|2175.4|2169.4|3
1653393210000|2022-05-24 11:53:30|2175.4|2169.4|2174.4|2168.4|2175.4|2169.4|2174.4|2168.4|3
1653393220000|2022-05-24 11:53:40|2173.6|2167.6|2172.6|2166.6|2173.6|2167.6|2172.6|2166.6|2
1653393230000|2022-05-24 11:53:50|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.1|2166.1|3
1653393250000|2022-05-24 11:54:10|2172.1|2166.1|2171.6|2165.6|2172.1|2166.1|2171.6|2165.6|2
1653393260000|2022-05-24 11:54:20|2172.9|2166.9|2173.3|2167.3|2173.5|2167.5|2172.9|2166.9|4
1653393270000|2022-05-24 11:54:30|2173|2167|2174.5|2168.5|2174.6|2168.6|2173|2167|4
1653393290000|2022-05-24 11:54:50|2174|2168|2174|2168|2174|2168|2173.8|2167.8|3
1653393300000|2022-05-24 11:55:00|2173.8|2167.8|2174.1|2168.1|2174.1|2168.1|2173.8|2167.8|2
1653393380000|2022-05-24 11:56:20|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1653393400000|2022-05-24 11:56:40|2174.1|2168.1|2173.9|2167.9|2174.1|2168.1|2173.9|2167.9|2
1653393410000|2022-05-24 11:56:50|2174.1|2168.1|2173.9|2167.9|2174.1|2168.1|2173.9|2167.9|2
1653393550000|2022-05-24 11:59:10|2173.6|2167.6|2172.4|2166.4|2173.6|2167.6|2172.4|2166.4|3
1653393590000|2022-05-24 11:59:50|2172.6|2166.6|2173.6|2167.6|2173.6|2167.6|2172.6|2166.6|2
1653393600000|2022-05-24 12:00:00|2173.4|2167.4|2172.9|2166.9|2173.4|2167.4|2172.9|2166.9|3
1653393610000|2022-05-24 12:00:10|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1653393620000|2022-05-24 12:00:20|2173.9|2167.9|2173.4|2167.4|2173.9|2167.9|2173.4|2167.4|2
1653393640000|2022-05-24 12:00:40|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1653393650000|2022-05-24 12:00:50|2173.9|2167.9|2174.4|2168.4|2174.4|2168.4|2173.9|2167.9|2
1653393670000|2022-05-24 12:01:10|2174.6|2168.6|2175.4|2169.4|2175.4|2169.4|2174.6|2168.6|2
1653393700000|2022-05-24 12:01:40|2175.1|2169.1|2174.1|2168.1|2175.1|2169.1|2173.9|2167.9|6
1653393880000|2022-05-24 12:04:40|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1653394040000|2022-05-24 12:07:20|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1653394050000|2022-05-24 12:07:30|2174.9|2168.9|2174.6|2168.6|2174.9|2168.9|2174.4|2168.4|3
1653394110000|2022-05-24 12:08:30|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1653394220000|2022-05-24 12:10:20|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1653394270000|2022-05-24 12:11:10|2174.1|2168.1|2173.9|2167.9|2174.1|2168.1|2173.9|2167.9|2
1653394420000|2022-05-24 12:13:40|2173.6|2167.6|2173.4|2167.4|2173.6|2167.6|2173.4|2167.4|2
1653394430000|2022-05-24 12:13:50|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.4|2166.4|3
1653394530000|2022-05-24 12:15:30|2172.4|2166.4|2171.6|2165.6|2172.4|2166.4|2171.6|2165.6|2
1653394540000|2022-05-24 12:15:40|2171.1|2165.1|2169.6|2163.6|2171.1|2165.1|2169.6|2163.6|3
1653394550000|2022-05-24 12:15:50|2169.4|2163.4|2169.6|2163.6|2169.6|2163.6|2169.4|2163.4|2
1653394560000|2022-05-24 12:16:00|2169.9|2163.9|2170.4|2164.4|2170.4|2164.4|2169.9|2163.9|2
1653394650000|2022-05-24 12:17:30|2170.1|2164.1|2169.4|2163.4|2170.1|2164.1|2169.4|2163.4|2
1653394660000|2022-05-24 12:17:40|2169.1|2163.1|2168.9|2162.9|2169.1|2163.1|2168.6|2162.6|3
1653394670000|2022-05-24 12:17:50|2169.1|2163.1|2168.6|2162.6|2169.1|2163.1|2168.6|2162.6|3
1653394680000|2022-05-24 12:18:00|2168.4|2162.4|2167.1|2161.1|2168.4|2162.4|2167.1|2161.1|4
1653394690000|2022-05-24 12:18:10|2166.6|2160.6|2165.6|2159.6|2166.9|2160.9|2165.6|2159.6|5
1653394700000|2022-05-24 12:18:20|2165.4|2159.4|2164.6|2158.6|2165.4|2159.4|2164.6|2158.6|2
1653394720000|2022-05-24 12:18:40|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1653394760000|2022-05-24 12:19:20|2164.6|2158.6|2167.1|2161.1|2167.1|2161.1|2164.6|2158.6|2
1653394770000|2022-05-24 12:19:30|2167|2161|2166.8|2160.8|2167|2161|2166.8|2160.8|2
1653394790000|2022-05-24 12:19:50|2166.5|2160.5|2165.1|2159.1|2166.5|2160.5|2165.1|2159.1|3
1653394800000|2022-05-24 12:20:00|2164.9|2158.9|2165.1|2159.1|2165.1|2159.1|2164.9|2158.9|2
1653394810000|2022-05-24 12:20:10|2165|2159|2164.8|2158.8|2165|2159|2164.8|2158.8|2
1653394820000|2022-05-24 12:20:20|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1653394900000|2022-05-24 12:21:40|2164.4|2158.4|2164.6|2158.6|2164.6|2158.6|2164.4|2158.4|2
1653394970000|2022-05-24 12:22:50|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1653394980000|2022-05-24 12:23:00|2164.6|2158.6|2167.4|2161.4|2167.4|2161.4|2163.9|2157.9|7
1653394990000|2022-05-24 12:23:10|2167.1|2161.1|2166.4|2160.4|2167.1|2161.1|2166.4|2160.4|2
1653395000000|2022-05-24 12:23:20|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1653395010000|2022-05-24 12:23:30|2165.6|2159.6|2166.6|2160.6|2166.6|2160.6|2165.6|2159.6|5
1653395020000|2022-05-24 12:23:40|2166.9|2160.9|2165.8|2159.8|2166.9|2160.9|2165.8|2159.8|3
1653395030000|2022-05-24 12:23:50|2165.9|2159.9|2166.5|2160.5|2166.5|2160.5|2165.9|2159.9|4
1653395070000|2022-05-24 12:24:30|2167.4|2161.4|2168.5|2162.5|2168.5|2162.5|2167.4|2161.4|4
1653395080000|2022-05-24 12:24:40|2169|2163|2169|2163|2169.1|2163.1|2169|2163|3
1653395100000|2022-05-24 12:25:00|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1653395120000|2022-05-24 12:25:20|2170.4|2164.4|2170.1|2164.1|2170.4|2164.4|2170.1|2164.1|2
1653395130000|2022-05-24 12:25:30|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1653395140000|2022-05-24 12:25:40|2169.8|2163.8|2169.5|2163.5|2169.8|2163.8|2169.3|2163.3|4
1653395160000|2022-05-24 12:26:00|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1653395170000|2022-05-24 12:26:10|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1653395210000|2022-05-24 12:26:50|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1653395220000|2022-05-24 12:27:00|2169.4|2163.4|2169.1|2163.1|2169.4|2163.4|2169.1|2163.1|2
1653395230000|2022-05-24 12:27:10|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1653395240000|2022-05-24 12:27:20|2169.1|2163.1|2168.4|2162.4|2169.1|2163.1|2168.4|2162.4|4
1653395250000|2022-05-24 12:27:30|2168.1|2162.1|2168.6|2162.6|2168.6|2162.6|2168.1|2162.1|2
1653395260000|2022-05-24 12:27:40|2168.9|2162.9|2168.6|2162.6|2168.9|2162.9|2168.6|2162.6|2
1653395270000|2022-05-24 12:27:50|2168.9|2162.9|2169.9|2163.9|2169.9|2163.9|2168.9|2162.9|2
1653395280000|2022-05-24 12:28:00|2169.6|2163.6|2169.1|2163.1|2169.6|2163.6|2168.4|2162.4|5
1653395300000|2022-05-24 12:28:20|2169.4|2163.4|2172.3|2166.3|2173.1|2167.1|2169.4|2163.4|3
1653395320000|2022-05-24 12:28:40|2172|2166|2171.4|2165.4|2172|2166|2171.4|2165.4|3
1653395330000|2022-05-24 12:28:50|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1653395390000|2022-05-24 12:29:50|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1653395400000|2022-05-24 12:30:00|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1653395440000|2022-05-24 12:30:40|2171.1|2165.1|2171.4|2165.4|2171.6|2165.6|2171.1|2165.1|4
1653395450000|2022-05-24 12:30:50|2171.6|2165.6|2171.9|2165.9|2171.9|2165.9|2171.6|2165.6|2
1653395480000|2022-05-24 12:31:20|2172.1|2166.1|2171.9|2165.9|2172.1|2166.1|2171.9|2165.9|2
1653395500000|2022-05-24 12:31:40|2172.1|2166.1|2172.4|2166.4|2172.4|2166.4|2172.1|2166.1|2
1653395510000|2022-05-24 12:31:50|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1653395520000|2022-05-24 12:32:00|2171.9|2165.9|2171.6|2165.6|2171.9|2165.9|2171.6|2165.6|2
1653395530000|2022-05-24 12:32:10|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.6|2165.6|3
1653395540000|2022-05-24 12:32:20|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1653395570000|2022-05-24 12:32:50|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1653395610000|2022-05-24 12:33:30|2172.1|2166.1|2171.6|2165.6|2172.1|2166.1|2171.6|2165.6|3
1653395620000|2022-05-24 12:33:40|2171.4|2165.4|2171.1|2165.1|2171.4|2165.4|2171.1|2165.1|2
1653395630000|2022-05-24 12:33:50|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1653395660000|2022-05-24 12:34:20|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1653395680000|2022-05-24 12:34:40|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1653395790000|2022-05-24 12:36:30|2171.1|2165.1|2171.4|2165.4|2171.4|2165.4|2171.1|2165.1|2
1653395910000|2022-05-24 12:38:30|2171.6|2165.6|2172.4|2166.4|2172.4|2166.4|2171.6|2165.6|2
1653395960000|2022-05-24 12:39:20|2172.6|2166.6|2173.6|2167.6|2173.6|2167.6|2172.6|2166.6|4
1653395970000|2022-05-24 12:39:30|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1653396000000|2022-05-24 12:40:00|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1653396010000|2022-05-24 12:40:10|2173.9|2167.9|2173.9|2167.9|2174.1|2168.1|2173.9|2167.9|3
1653396030000|2022-05-24 12:40:30|2173.6|2167.6|2172.9|2166.9|2173.6|2167.6|2172.6|2166.6|3
1653396160000|2022-05-24 12:42:40|2172.4|2166.4|2172.1|2166.1|2172.4|2166.4|2172.1|2166.1|2
1653396230000|2022-05-24 12:43:50|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1653396260000|2022-05-24 12:44:20|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1653396290000|2022-05-24 12:44:50|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1653396300000|2022-05-24 12:45:00|2172.1|2166.1|2171.4|2165.4|2172.1|2166.1|2171.4|2165.4|4
1653396350000|2022-05-24 12:45:50|2171.1|2165.1|2170.9|2164.9|2171.1|2165.1|2170.9|2164.9|2
1653396370000|2022-05-24 12:46:10|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1653396390000|2022-05-24 12:46:30|2171.4|2165.4|2171.1|2165.1|2171.4|2165.4|2171.1|2165.1|2
1653396420000|2022-05-24 12:47:00|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1653396480000|2022-05-24 12:48:00|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1653396520000|2022-05-24 12:48:40|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1653396570000|2022-05-24 12:49:30|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1653396680000|2022-05-24 12:51:20|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1653396710000|2022-05-24 12:51:50|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1653396720000|2022-05-24 12:52:00|2171.4|2165.4|2171.6|2165.6|2172.4|2166.4|2171.4|2165.4|5
1653396730000|2022-05-24 12:52:10|2172.5|2166.5|2172|2166|2172.5|2166.5|2172|2166|3
1653396750000|2022-05-24 12:52:30|2172.1|2166.1|2172.1|2166.1|2172.4|2166.4|2172.1|2166.1|3
1653396760000|2022-05-24 12:52:40|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1653396780000|2022-05-24 12:53:00|2171.4|2165.4|2170.9|2164.9|2171.6|2165.6|2170.9|2164.9|4
1653396810000|2022-05-24 12:53:30|2170.6|2164.6|2170.9|2164.9|2170.9|2164.9|2170.6|2164.6|2
1653396840000|2022-05-24 12:54:00|2171.4|2165.4|2171.6|2165.6|2171.6|2165.6|2171.4|2165.4|2
1653396890000|2022-05-24 12:54:50|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1653396900000|2022-05-24 12:55:00|2171.1|2165.1|2171.1|2165.1|2171.4|2165.4|2171.1|2165.1|3
1653396910000|2022-05-24 12:55:10|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1653396980000|2022-05-24 12:56:20|2171.6|2165.6|2172.4|2166.4|2172.4|2166.4|2171.6|2165.6|2
1653397030000|2022-05-24 12:57:10|2172.9|2166.9|2172.1|2166.1|2172.9|2166.9|2172.1|2166.1|2
1653397090000|2022-05-24 12:58:10|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1653397100000|2022-05-24 12:58:20|2172.1|2166.1|2172.4|2166.4|2172.4|2166.4|2172.1|2166.1|2
1653397110000|2022-05-24 12:58:30|2172.1|2166.1|2171.9|2165.9|2172.1|2166.1|2171.9|2165.9|2
1653397130000|2022-05-24 12:58:50|2172.1|2166.1|2172.4|2166.4|2172.6|2166.6|2172.1|2166.1|4
1653397140000|2022-05-24 12:59:00|2172.6|2166.6|2173.1|2167.1|2173.1|2167.1|2172.6|2166.6|3
1653397150000|2022-05-24 12:59:10|2173.4|2167.4|2173.1|2167.1|2173.4|2167.4|2173.1|2167.1|2
1653397160000|2022-05-24 12:59:20|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1653397170000|2022-05-24 12:59:30|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1653397180000|2022-05-24 12:59:40|2172.9|2166.9|2173.1|2167.1|2173.1|2167.1|2172.9|2166.9|2
1653397200000|2022-05-24 13:00:00|2172.9|2166.9|2176.1|2170.1|2176.4|2170.4|2172.9|2166.9|12
1653397210000|2022-05-24 13:00:10|2176.6|2170.6|2175.6|2169.6|2176.6|2170.6|2175.6|2169.6|8
1653397220000|2022-05-24 13:00:20|2175.1|2169.1|2173.5|2167.5|2175.4|2169.4|2173.4|2167.4|10
1653397230000|2022-05-24 13:00:30|2173.8|2167.8|2174.1|2168.1|2174.5|2168.5|2173.5|2167.5|11
1653397240000|2022-05-24 13:00:40|2174.3|2168.3|2174.5|2168.5|2174.5|2168.5|2173.5|2167.5|8
1653397250000|2022-05-24 13:00:50|2174.3|2168.3|2173.9|2167.9|2174.4|2168.4|2173.9|2167.9|5
1653397260000|2022-05-24 13:01:00|2173.8|2167.8|2173.9|2167.9|2173.9|2167.9|2173.8|2167.8|2
1653397270000|2022-05-24 13:01:10|2173.6|2167.6|2173.6|2167.6|2173.9|2167.9|2173.6|2167.6|3
1653397280000|2022-05-24 13:01:20|2173.4|2167.4|2171.8|2165.8|2173.4|2167.4|2171.6|2165.6|9
1653397290000|2022-05-24 13:01:30|2171.5|2165.5|2171.6|2165.6|2171.9|2165.9|2171.4|2165.4|6
1653397300000|2022-05-24 13:01:40|2171.4|2165.4|2170.6|2164.6|2171.4|2165.4|2170.6|2164.6|4
1653397310000|2022-05-24 13:01:50|2170.4|2164.4|2170.6|2164.6|2170.6|2164.6|2170.4|2164.4|4
1653397320000|2022-05-24 13:02:00|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1653397360000|2022-05-24 13:02:40|2170.4|2164.4|2170.6|2164.6|2170.9|2164.9|2170.4|2164.4|4
1653397370000|2022-05-24 13:02:50|2170.4|2164.4|2169.1|2163.1|2170.4|2164.4|2169.1|2163.1|7
1653397390000|2022-05-24 13:03:10|2169.4|2163.4|2169.9|2163.9|2170.1|2164.1|2169.4|2163.4|3
1653397400000|2022-05-24 13:03:20|2169.6|2163.6|2168.6|2162.6|2169.6|2163.6|2168.4|2162.4|5
1653397420000|2022-05-24 13:03:40|2167.9|2161.9|2168.6|2162.6|2168.6|2162.6|2167.9|2161.9|2
1653397440000|2022-05-24 13:04:00|2168.9|2162.9|2169.1|2163.1|2169.9|2163.9|2168.9|2162.9|5
1653397450000|2022-05-24 13:04:10|2169.9|2163.9|2169.4|2163.4|2169.9|2163.9|2169.1|2163.1|6
1653397460000|2022-05-24 13:04:20|2169.6|2163.6|2169.4|2163.4|2169.6|2163.6|2169.4|2163.4|2
1653397470000|2022-05-24 13:04:30|2169.6|2163.6|2169.4|2163.4|2169.6|2163.6|2169.4|2163.4|2
1653397500000|2022-05-24 13:05:00|2169.1|2163.1|2168.6|2162.6|2169.1|2163.1|2168.4|2162.4|4
1653397510000|2022-05-24 13:05:10|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1653397550000|2022-05-24 13:05:50|2168.6|2162.6|2168.4|2162.4|2168.6|2162.6|2168.4|2162.4|2
1653397560000|2022-05-24 13:06:00|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.4|2162.4|3
1653397570000|2022-05-24 13:06:10|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1653397580000|2022-05-24 13:06:20|2168.6|2162.6|2169.9|2163.9|2169.9|2163.9|2168.6|2162.6|4
1653397600000|2022-05-24 13:06:40|2170.1|2164.1|2172.8|2166.8|2172.8|2166.8|2170.1|2164.1|6
1653397610000|2022-05-24 13:06:50|2172|2166|2172.5|2166.5|2172.5|2166.5|2172|2166|2
1653397620000|2022-05-24 13:07:00|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1653397630000|2022-05-24 13:07:10|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1653397640000|2022-05-24 13:07:20|2173.1|2167.1|2173.8|2167.8|2173.8|2167.8|2173.1|2167.1|3
1653397650000|2022-05-24 13:07:30|2173.9|2167.9|2174.6|2168.6|2174.8|2168.8|2173.9|2167.9|6
1653397660000|2022-05-24 13:07:40|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2174.1|2168.1|2
1653397700000|2022-05-24 13:08:20|2174.4|2168.4|2176.3|2170.3|2176.3|2170.3|2174.4|2168.4|2
1653397720000|2022-05-24 13:08:40|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1653397730000|2022-05-24 13:08:50|2175.9|2169.9|2175.4|2169.4|2175.9|2169.9|2175.4|2169.4|2
1653397740000|2022-05-24 13:09:00|2175.6|2169.6|2175.9|2169.9|2176.1|2170.1|2175.6|2169.6|3
1653397770000|2022-05-24 13:09:30|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1653397780000|2022-05-24 13:09:40|2175.4|2169.4|2174.9|2168.9|2175.4|2169.4|2174.9|2168.9|2
1653397800000|2022-05-24 13:10:00|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1653397810000|2022-05-24 13:10:10|2175.9|2169.9|2175.6|2169.6|2175.9|2169.9|2175.6|2169.6|2
1653397930000|2022-05-24 13:12:10|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1653397970000|2022-05-24 13:12:50|2176.4|2170.4|2177.4|2171.4|2177.4|2171.4|2176.4|2170.4|2
1653397980000|2022-05-24 13:13:00|2176.9|2170.9|2177.4|2171.4|2177.4|2171.4|2176.9|2170.9|3
1653398020000|2022-05-24 13:13:40|2176.9|2170.9|2176.6|2170.6|2176.9|2170.9|2176.6|2170.6|2
1653398050000|2022-05-24 13:14:10|2176.1|2170.1|2175.4|2169.4|2176.1|2170.1|2175.1|2169.1|5
1653398100000|2022-05-24 13:15:00|2175.6|2169.6|2175.4|2169.4|2175.6|2169.6|2175.4|2169.4|2
1653398110000|2022-05-24 13:15:10|2175.1|2169.1|2175.1|2169.1|2175.4|2169.4|2175.1|2169.1|3
1653398120000|2022-05-24 13:15:20|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.1|2169.1|3
1653398170000|2022-05-24 13:16:10|2175.6|2169.6|2175.9|2169.9|2175.9|2169.9|2175.6|2169.6|2
1653398180000|2022-05-24 13:16:20|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1653398200000|2022-05-24 13:16:40|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1653398240000|2022-05-24 13:17:20|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1653398260000|2022-05-24 13:17:40|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1653398300000|2022-05-24 13:18:20|2174.9|2168.9|2174.4|2168.4|2174.9|2168.9|2174.4|2168.4|2
1653398310000|2022-05-24 13:18:30|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1653398340000|2022-05-24 13:19:00|2174.4|2168.4|2174.6|2168.6|2174.9|2168.9|2174.4|2168.4|4
1653398390000|2022-05-24 13:19:50|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1653398520000|2022-05-24 13:22:00|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1653398590000|2022-05-24 13:23:10|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1653398600000|2022-05-24 13:23:20|2176.4|2170.4|2177.1|2171.1|2177.1|2171.1|2176.4|2170.4|2
1653398610000|2022-05-24 13:23:30|2177.9|2171.9|2178.1|2172.1|2178.1|2172.1|2177.9|2171.9|2
1653398620000|2022-05-24 13:23:40|2178.4|2172.4|2178.9|2172.9|2178.9|2172.9|2178.4|2172.4|2
1653398630000|2022-05-24 13:23:50|2179.1|2173.1|2179.4|2173.4|2179.4|2173.4|2179.1|2173.1|4
1653398640000|2022-05-24 13:24:00|2179.6|2173.6|2180.9|2174.9|2180.9|2174.9|2179.6|2173.6|4
1653398650000|2022-05-24 13:24:10|2180.6|2174.6|2181.4|2175.4|2181.4|2175.4|2180.6|2174.6|3
1653398660000|2022-05-24 13:24:20|2180.6|2174.6|2180.6|2174.6|2180.9|2174.9|2180.6|2174.6|5
1653398700000|2022-05-24 13:25:00|2180.9|2174.9|2180.6|2174.6|2180.9|2174.9|2180.6|2174.6|2
1653398710000|2022-05-24 13:25:10|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1653398740000|2022-05-24 13:25:40|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1653398800000|2022-05-24 13:26:40|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1653398830000|2022-05-24 13:27:10|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1653398860000|2022-05-24 13:27:40|2180.9|2174.9|2181.1|2175.1|2181.4|2175.4|2180.9|2174.9|3
1653398920000|2022-05-24 13:28:40|2180.9|2174.9|2181.1|2175.1|2181.1|2175.1|2180.9|2174.9|2
1653398960000|2022-05-24 13:29:20|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1653399000000|2022-05-24 13:30:00|2181.9|2175.9|2183.4|2177.4|2183.6|2177.6|2181.9|2175.9|5
1653399030000|2022-05-24 13:30:30|2182.4|2176.4|2182.1|2176.1|2182.4|2176.4|2182.1|2176.1|2
1653399070000|2022-05-24 13:31:10|2181.9|2175.9|2181.4|2175.4|2181.9|2175.9|2181.4|2175.4|2
1653399090000|2022-05-24 13:31:30|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1653399100000|2022-05-24 13:31:40|2180.6|2174.6|2180.1|2174.1|2180.6|2174.6|2180.1|2174.1|2
1653399150000|2022-05-24 13:32:30|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1653399220000|2022-05-24 13:33:40|2179.6|2173.6|2178.6|2172.6|2179.6|2173.6|2178.6|2172.6|2
1653399240000|2022-05-24 13:34:00|2178.9|2172.9|2178.6|2172.6|2178.9|2172.9|2178.6|2172.6|2
1653399300000|2022-05-24 13:35:00|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|2
1653399310000|2022-05-24 13:35:10|2179.6|2173.6|2180.1|2174.1|2180.1|2174.1|2179.6|2173.6|2
1653399400000|2022-05-24 13:36:40|2179.6|2173.6|2178.6|2172.6|2179.6|2173.6|2178.1|2172.1|4
1653399410000|2022-05-24 13:36:50|2178.4|2172.4|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|2
1653399430000|2022-05-24 13:37:10|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1653399440000|2022-05-24 13:37:20|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1653399460000|2022-05-24 13:37:40|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1653399480000|2022-05-24 13:38:00|2178.6|2172.6|2180.8|2174.8|2181.3|2175.3|2178.6|2172.6|4
1653399500000|2022-05-24 13:38:20|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1653399560000|2022-05-24 13:39:20|2181.1|2175.1|2181.9|2175.9|2181.9|2175.9|2181.1|2175.1|3
1653399600000|2022-05-24 13:40:00|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1653399680000|2022-05-24 13:41:20|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1653399830000|2022-05-24 13:43:50|2182.1|2176.1|2183.6|2177.6|2183.6|2177.6|2182.1|2176.1|2
1653399850000|2022-05-24 13:44:10|2183.4|2177.4|2183.1|2177.1|2183.4|2177.4|2183.1|2177.1|2
1653399900000|2022-05-24 13:45:00|2183.4|2177.4|2184.1|2178.1|2184.1|2178.1|2183.4|2177.4|3
1653399910000|2022-05-24 13:45:10|2184.9|2178.9|2185.1|2179.1|2185.4|2179.4|2184.9|2178.9|3
1653399920000|2022-05-24 13:45:20|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1653399960000|2022-05-24 13:46:00|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2185.1|2179.1|2
1653399970000|2022-05-24 13:46:10|2185.6|2179.6|2185.9|2179.9|2185.9|2179.9|2185.6|2179.6|2
1653400040000|2022-05-24 13:47:20|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1653400060000|2022-05-24 13:47:40|2185.9|2179.9|2185.6|2179.6|2185.9|2179.9|2185.6|2179.6|2
1653400090000|2022-05-24 13:48:10|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1653400110000|2022-05-24 13:48:30|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1653400120000|2022-05-24 13:48:40|2186.4|2180.4|2185.9|2179.9|2186.4|2180.4|2185.9|2179.9|3
1653400140000|2022-05-24 13:49:00|2186.1|2180.1|2185.6|2179.6|2186.1|2180.1|2185.6|2179.6|2
1653400180000|2022-05-24 13:49:40|2185.4|2179.4|2185.1|2179.1|2185.4|2179.4|2185.1|2179.1|2
1653400200000|2022-05-24 13:50:00|2184.6|2178.6|2185.1|2179.1|2185.4|2179.4|2184.6|2178.6|3
1653400210000|2022-05-24 13:50:10|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1653400220000|2022-05-24 13:50:20|2183.6|2177.6|2184.1|2178.1|2184.1|2178.1|2183.6|2177.6|2
1653400240000|2022-05-24 13:50:40|2184.4|2178.4|2183.4|2177.4|2184.4|2178.4|2183.4|2177.4|2
1653400260000|2022-05-24 13:51:00|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1653400310000|2022-05-24 13:51:50|2183.9|2177.9|2185.1|2179.1|2185.1|2179.1|2183.9|2177.9|6
1653400320000|2022-05-24 13:52:00|2185.4|2179.4|2185.1|2179.1|2185.4|2179.4|2185.1|2179.1|2
1653400330000|2022-05-24 13:52:10|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1653400360000|2022-05-24 13:52:40|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1653400500000|2022-05-24 13:55:00|2184.6|2178.6|2184.1|2178.1|2184.6|2178.6|2183.4|2177.4|4
1653400510000|2022-05-24 13:55:10|2184.4|2178.4|2184.9|2178.9|2184.9|2178.9|2184.4|2178.4|3
1653400530000|2022-05-24 13:55:30|2185.4|2179.4|2185.1|2179.1|2185.4|2179.4|2185.1|2179.1|2
1653400540000|2022-05-24 13:55:40|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1653400550000|2022-05-24 13:55:50|2185.1|2179.1|2184.9|2178.9|2185.4|2179.4|2184.9|2178.9|3
1653400570000|2022-05-24 13:56:10|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1653400580000|2022-05-24 13:56:20|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1653400620000|2022-05-24 13:57:00|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1653400670000|2022-05-24 13:57:50|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1653400690000|2022-05-24 13:58:10|2184.6|2178.6|2184.1|2178.1|2184.6|2178.6|2183.6|2177.6|4
1653400710000|2022-05-24 13:58:30|2184.4|2178.4|2185.1|2179.1|2185.1|2179.1|2184.4|2178.4|4
1653400720000|2022-05-24 13:58:40|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1653400730000|2022-05-24 13:58:50|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1653400740000|2022-05-24 13:59:00|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1653400770000|2022-05-24 13:59:30|2184.6|2178.6|2184.9|2178.9|2184.9|2178.9|2184.6|2178.6|2
1653400790000|2022-05-24 13:59:50|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|2
1653400800000|2022-05-24 14:00:00|2184.6|2178.6|2183.6|2177.6|2184.6|2178.6|2183.6|2177.6|5
1653400810000|2022-05-24 14:00:10|2183.4|2177.4|2183.6|2177.6|2183.6|2177.6|2183.4|2177.4|2
1653400820000|2022-05-24 14:00:20|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1653400830000|2022-05-24 14:00:30|2183.1|2177.1|2183.4|2177.4|2183.4|2177.4|2183.1|2177.1|2
1653400840000|2022-05-24 14:00:40|2183.1|2177.1|2182.9|2176.9|2183.1|2177.1|2182.9|2176.9|2
1653400850000|2022-05-24 14:00:50|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1653400860000|2022-05-24 14:01:00|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1653400870000|2022-05-24 14:01:10|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1653400890000|2022-05-24 14:01:30|2182.4|2176.4|2181.6|2175.6|2182.4|2176.4|2181.6|2175.6|4
1653400900000|2022-05-24 14:01:40|2181.9|2175.9|2181.1|2175.1|2181.9|2175.9|2180.9|2174.9|6
1653400920000|2022-05-24 14:02:00|2180.9|2174.9|2180.6|2174.6|2180.9|2174.9|2180.6|2174.6|2
1653400930000|2022-05-24 14:02:10|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1653400940000|2022-05-24 14:02:20|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1653400950000|2022-05-24 14:02:30|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1653400960000|2022-05-24 14:02:40|2180.1|2174.1|2178.6|2172.6|2180.1|2174.1|2178.6|2172.6|5
1653400970000|2022-05-24 14:02:50|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653400980000|2022-05-24 14:03:00|2179.4|2173.4|2179.9|2173.9|2179.9|2173.9|2179.4|2173.4|4
1653401020000|2022-05-24 14:03:40|2179.6|2173.6|2179.9|2173.9|2179.9|2173.9|2179.6|2173.6|2
1653401050000|2022-05-24 14:04:10|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1653401100000|2022-05-24 14:05:00|2179.9|2173.9|2180.1|2174.1|2180.1|2174.1|2179.9|2173.9|2
1653401110000|2022-05-24 14:05:10|2180.4|2174.4|2181.4|2175.4|2181.4|2175.4|2180.4|2174.4|2
1653401120000|2022-05-24 14:05:20|2181.6|2175.6|2180.9|2174.9|2181.6|2175.6|2180.9|2174.9|3
1653401130000|2022-05-24 14:05:30|2180.6|2174.6|2181.1|2175.1|2181.1|2175.1|2180.6|2174.6|4
1653401140000|2022-05-24 14:05:40|2180.6|2174.6|2180.4|2174.4|2180.6|2174.6|2180.1|2174.1|4
1653401150000|2022-05-24 14:05:50|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1653401240000|2022-05-24 14:07:20|2179.9|2173.9|2178.9|2172.9|2179.9|2173.9|2178.9|2172.9|4
1653401260000|2022-05-24 14:07:40|2178.6|2172.6|2178.9|2172.9|2178.9|2172.9|2177.9|2171.9|5
1653401280000|2022-05-24 14:08:00|2178.6|2172.6|2177.4|2171.4|2178.6|2172.6|2177.4|2171.4|2
1653401290000|2022-05-24 14:08:10|2177.6|2171.6|2177.6|2171.6|2177.9|2171.9|2177.6|2171.6|3
1653401310000|2022-05-24 14:08:30|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1653401400000|2022-05-24 14:10:00|2177.6|2171.6|2177.4|2171.4|2177.6|2171.6|2177.4|2171.4|2
1653401420000|2022-05-24 14:10:20|2177.1|2171.1|2175.6|2169.6|2177.1|2171.1|2175.6|2169.6|4
1653401430000|2022-05-24 14:10:30|2176.9|2170.9|2177.1|2171.1|2177.1|2171.1|2176.9|2170.9|2
1653401440000|2022-05-24 14:10:40|2176.9|2170.9|2177.1|2171.1|2177.1|2171.1|2176.9|2170.9|2
1653401450000|2022-05-24 14:10:50|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1653401470000|2022-05-24 14:11:10|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1653401480000|2022-05-24 14:11:20|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1653401560000|2022-05-24 14:12:40|2177.1|2171.1|2176.9|2170.9|2177.1|2171.1|2176.9|2170.9|2
1653401590000|2022-05-24 14:13:10|2176.6|2170.6|2175.1|2169.1|2176.6|2170.6|2175.1|2169.1|2
1653401610000|2022-05-24 14:13:30|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1653401620000|2022-05-24 14:13:40|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1653401650000|2022-05-24 14:14:10|2174.4|2168.4|2173.6|2167.6|2174.4|2168.4|2173.6|2167.6|4
1653401660000|2022-05-24 14:14:20|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1653401670000|2022-05-24 14:14:30|2173.1|2167.1|2173.4|2167.4|2173.4|2167.4|2173.1|2167.1|2
1653401680000|2022-05-24 14:14:40|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1653401690000|2022-05-24 14:14:50|2173.9|2167.9|2173.6|2167.6|2173.9|2167.9|2173.6|2167.6|2
1653401700000|2022-05-24 14:15:00|2173.9|2167.9|2175.1|2169.1|2175.6|2169.6|2173.9|2167.9|4
1653401720000|2022-05-24 14:15:20|2174.9|2168.9|2174.4|2168.4|2174.9|2168.9|2174.1|2168.1|3
1653401740000|2022-05-24 14:15:40|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1653401750000|2022-05-24 14:15:50|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1653401800000|2022-05-24 14:16:40|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1653401950000|2022-05-24 14:19:10|2173.6|2167.6|2174.6|2168.6|2174.6|2168.6|2173.6|2167.6|2
1653401960000|2022-05-24 14:19:20|2174.9|2168.9|2174.6|2168.6|2174.9|2168.9|2174.6|2168.6|2
1653402000000|2022-05-24 14:20:00|2174.9|2168.9|2175.9|2169.9|2175.9|2169.9|2174.9|2168.9|4
1653402010000|2022-05-24 14:20:10|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1653402020000|2022-05-24 14:20:20|2176.1|2170.1|2176.6|2170.6|2176.6|2170.6|2176.1|2170.1|3
1653402030000|2022-05-24 14:20:30|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.6|2170.6|3
1653402040000|2022-05-24 14:20:40|2176.6|2170.6|2176.9|2170.9|2176.9|2170.9|2176.6|2170.6|4
1653402100000|2022-05-24 14:21:40|2176.6|2170.6|2176.1|2170.1|2176.6|2170.6|2176.1|2170.1|2
1653402130000|2022-05-24 14:22:10|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1653402210000|2022-05-24 14:23:30|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1653402230000|2022-05-24 14:23:50|2176.4|2170.4|2176.1|2170.1|2176.4|2170.4|2176.1|2170.1|2
1653402250000|2022-05-24 14:24:10|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1653402280000|2022-05-24 14:24:40|2175.6|2169.6|2174.9|2168.9|2175.6|2169.6|2174.6|2168.6|4
1653402310000|2022-05-24 14:25:10|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1653402400000|2022-05-24 14:26:40|2174.4|2168.4|2174.6|2168.6|2174.6|2168.6|2174.4|2168.4|2
1653402410000|2022-05-24 14:26:50|2174.9|2168.9|2174.6|2168.6|2174.9|2168.9|2174.6|2168.6|2
1653402420000|2022-05-24 14:27:00|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1653402440000|2022-05-24 14:27:20|2176.1|2170.1|2175.9|2169.9|2176.1|2170.1|2175.9|2169.9|2
1653402480000|2022-05-24 14:28:00|2175.6|2169.6|2175.9|2169.9|2175.9|2169.9|2175.6|2169.6|2
1653402520000|2022-05-24 14:28:40|2175.6|2169.6|2175.1|2169.1|2175.6|2169.6|2175.1|2169.1|3
1653402540000|2022-05-24 14:29:00|2174.9|2168.9|2174.6|2168.6|2174.9|2168.9|2174.6|2168.6|2
1653402560000|2022-05-24 14:29:20|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1653402620000|2022-05-24 14:30:20|2174.6|2168.6|2174.4|2168.4|2174.6|2168.6|2174.4|2168.4|2
1653402630000|2022-05-24 14:30:30|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1653402640000|2022-05-24 14:30:40|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.1|2168.1|3
1653402700000|2022-05-24 14:31:40|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1653402720000|2022-05-24 14:32:00|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.6|2167.6|3
1653402790000|2022-05-24 14:33:10|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1653402820000|2022-05-24 14:33:40|2173.9|2167.9|2173.9|2167.9|2174.1|2168.1|2173.9|2167.9|3
1653402910000|2022-05-24 14:35:10|2172.6|2166.6|2171.9|2165.9|2172.6|2166.6|2171.9|2165.9|3
1653402930000|2022-05-24 14:35:30|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1653402960000|2022-05-24 14:36:00|2172.6|2166.6|2173.1|2167.1|2173.4|2167.4|2172.6|2166.6|3
1653402980000|2022-05-24 14:36:20|2173.4|2167.4|2173.6|2167.6|2173.6|2167.6|2173.4|2167.4|2
1653402990000|2022-05-24 14:36:30|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1653403000000|2022-05-24 14:36:40|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1653403080000|2022-05-24 14:38:00|2173.4|2167.4|2172.4|2166.4|2173.4|2167.4|2172.4|2166.4|4
1653403090000|2022-05-24 14:38:10|2172.1|2166.1|2172.4|2166.4|2172.4|2166.4|2172.1|2166.1|2
1653403100000|2022-05-24 14:38:20|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2171.9|2165.9|3
1653403120000|2022-05-24 14:38:40|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1653403130000|2022-05-24 14:38:50|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1653403140000|2022-05-24 14:39:00|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1653403160000|2022-05-24 14:39:20|2172.4|2166.4|2172.6|2166.6|2172.6|2166.6|2172.4|2166.4|4
1653403180000|2022-05-24 14:39:40|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1653403210000|2022-05-24 14:40:10|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1653403220000|2022-05-24 14:40:20|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1653403240000|2022-05-24 14:40:40|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1653403280000|2022-05-24 14:41:20|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1653403290000|2022-05-24 14:41:30|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1653403320000|2022-05-24 14:42:00|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1653403330000|2022-05-24 14:42:10|2172.1|2166.1|2171.9|2165.9|2172.1|2166.1|2171.9|2165.9|2
1653403380000|2022-05-24 14:43:00|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1653403410000|2022-05-24 14:43:30|2172.4|2166.4|2172.9|2166.9|2172.9|2166.9|2172.4|2166.4|2
1653403430000|2022-05-24 14:43:50|2173.1|2167.1|2172.4|2166.4|2173.1|2167.1|2172.4|2166.4|3
1653403440000|2022-05-24 14:44:00|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1653403480000|2022-05-24 14:44:40|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1653403500000|2022-05-24 14:45:00|2173.4|2167.4|2175.4|2169.4|2175.4|2169.4|2173.4|2167.4|3
1653403510000|2022-05-24 14:45:10|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1653403560000|2022-05-24 14:46:00|2175.9|2169.9|2176.1|2170.1|2176.1|2170.1|2175.9|2169.9|2
1653403570000|2022-05-24 14:46:10|2175.9|2169.9|2176.6|2170.6|2176.6|2170.6|2175.9|2169.9|4
1653403670000|2022-05-24 14:47:50|2176.9|2170.9|2177.1|2171.1|2177.4|2171.4|2176.9|2170.9|3
1653403680000|2022-05-24 14:48:00|2176.6|2170.6|2176.1|2170.1|2176.6|2170.6|2176.1|2170.1|2
1653403740000|2022-05-24 14:49:00|2175.9|2169.9|2176.1|2170.1|2176.1|2170.1|2175.9|2169.9|2
1653403750000|2022-05-24 14:49:10|2176.4|2170.4|2176.1|2170.1|2176.4|2170.4|2176.1|2170.1|2
1653403760000|2022-05-24 14:49:20|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1653403800000|2022-05-24 14:50:00|2176.6|2170.6|2176.9|2170.9|2176.9|2170.9|2176.6|2170.6|2
1653403950000|2022-05-24 14:52:30|2177.1|2171.1|2177.4|2171.4|2177.4|2171.4|2177.1|2171.1|2
1653403980000|2022-05-24 14:53:00|2177.6|2171.6|2177.9|2171.9|2178.4|2172.4|2177.6|2171.6|6
1653403990000|2022-05-24 14:53:10|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1653404000000|2022-05-24 14:53:20|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1653404010000|2022-05-24 14:53:30|2177.6|2171.6|2177.9|2171.9|2177.9|2171.9|2177.6|2171.6|2
1653404080000|2022-05-24 14:54:40|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1653404090000|2022-05-24 14:54:50|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1653404100000|2022-05-24 14:55:00|2177.6|2171.6|2177.6|2171.6|2177.9|2171.9|2177.6|2171.6|3
1653404200000|2022-05-24 14:56:40|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1653404210000|2022-05-24 14:56:50|2178.1|2172.1|2177.9|2171.9|2178.1|2172.1|2177.9|2171.9|2
1653404260000|2022-05-24 14:57:40|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1653404270000|2022-05-24 14:57:50|2177.1|2171.1|2176.6|2170.6|2177.1|2171.1|2176.6|2170.6|2
1653404280000|2022-05-24 14:58:00|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1653404290000|2022-05-24 14:58:10|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1653404300000|2022-05-24 14:58:20|2176.9|2170.9|2177.6|2171.6|2177.9|2171.9|2176.9|2170.9|3
1653404340000|2022-05-24 14:59:00|2177.9|2171.9|2178.4|2172.4|2178.4|2172.4|2177.9|2171.9|2
1653404350000|2022-05-24 14:59:10|2178.9|2172.9|2178.4|2172.4|2179.1|2173.1|2178.4|2172.4|3
1653404360000|2022-05-24 14:59:20|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.4|2172.4|5
1653404370000|2022-05-24 14:59:30|2179.4|2173.4|2179.6|2173.6|2179.6|2173.6|2179.4|2173.4|2
1653404380000|2022-05-24 14:59:40|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1653404390000|2022-05-24 14:59:50|2178.9|2172.9|2179.4|2173.4|2179.4|2173.4|2178.9|2172.9|2
1653404400000|2022-05-24 15:00:00|2178.9|2172.9|2178.1|2172.1|2178.9|2172.9|2178.1|2172.1|3
1653404410000|2022-05-24 15:00:10|2177.9|2171.9|2177.6|2171.6|2177.9|2171.9|2177.6|2171.6|2
1653404440000|2022-05-24 15:00:40|2177.9|2171.9|2178.1|2172.1|2178.1|2172.1|2177.9|2171.9|4
1653404450000|2022-05-24 15:00:50|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1653404520000|2022-05-24 15:02:00|2178.6|2172.6|2178.9|2172.9|2178.9|2172.9|2178.6|2172.6|2
1653404530000|2022-05-24 15:02:10|2179.4|2173.4|2178.9|2172.9|2179.4|2173.4|2178.9|2172.9|4
1653404550000|2022-05-24 15:02:30|2179.4|2173.4|2178.9|2172.9|2179.4|2173.4|2178.9|2172.9|4
1653404560000|2022-05-24 15:02:40|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1653404750000|2022-05-24 15:05:50|2179.6|2173.6|2181.6|2175.6|2181.9|2175.9|2179.6|2173.6|4
1653404770000|2022-05-24 15:06:10|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1653404800000|2022-05-24 15:06:40|2181.6|2175.6|2183.9|2177.9|2184.1|2178.1|2181.6|2175.6|7
1653404810000|2022-05-24 15:06:50|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1653404840000|2022-05-24 15:07:20|2182.6|2176.6|2181.5|2175.5|2182.6|2176.6|2181.5|2175.5|3
1653404860000|2022-05-24 15:07:40|2181.1|2175.1|2180.6|2174.6|2181.1|2175.1|2180.6|2174.6|2
1653404910000|2022-05-24 15:08:30|2180.4|2174.4|2178.9|2172.9|2180.4|2174.4|2178.9|2172.9|2
1653404920000|2022-05-24 15:08:40|2179|2173|2179|2173|2179|2173|2179|2173|1
1653404940000|2022-05-24 15:09:00|2178.9|2172.9|2177.6|2171.6|2178.9|2172.9|2177.6|2171.6|3
1653405000000|2022-05-24 15:10:00|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1653405010000|2022-05-24 15:10:10|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1653405040000|2022-05-24 15:10:40|2177.1|2171.1|2177.4|2171.4|2177.6|2171.6|2176.9|2170.9|4
1653405070000|2022-05-24 15:11:10|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1653405080000|2022-05-24 15:11:20|2177.9|2171.9|2178.9|2172.9|2179.1|2173.1|2177.9|2171.9|5
1653405110000|2022-05-24 15:11:50|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1653405120000|2022-05-24 15:12:00|2179.4|2173.4|2179.4|2173.4|2179.6|2173.6|2178.9|2172.9|6
1653405240000|2022-05-24 15:14:00|2179.6|2173.6|2180.4|2174.4|2180.4|2174.4|2179.6|2173.6|2
1653405250000|2022-05-24 15:14:10|2180.1|2174.1|2177.9|2171.9|2180.1|2174.1|2177.9|2171.9|3
1653405260000|2022-05-24 15:14:20|2177.6|2171.6|2177.4|2171.4|2177.6|2171.6|2177.4|2171.4|2
1653405280000|2022-05-24 15:14:40|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1653405300000|2022-05-24 15:15:00|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1653405360000|2022-05-24 15:16:00|2177.1|2171.1|2175.9|2169.9|2177.1|2171.1|2175.9|2169.9|5
1653405380000|2022-05-24 15:16:20|2175.1|2169.1|2174.1|2168.1|2175.1|2169.1|2174.1|2168.1|2
1653405390000|2022-05-24 15:16:30|2174.4|2168.4|2173.9|2167.9|2174.4|2168.4|2172.9|2166.9|3
1653405400000|2022-05-24 15:16:40|2174.1|2168.1|2173.4|2167.4|2174.1|2168.1|2173.4|2167.4|3
1653405410000|2022-05-24 15:16:50|2173.6|2167.6|2172.6|2166.6|2173.6|2167.6|2172.6|2166.6|3
1653405420000|2022-05-24 15:17:00|2172.4|2166.4|2170.6|2164.6|2172.4|2166.4|2170.6|2164.6|4
1653405430000|2022-05-24 15:17:10|2171.1|2165.1|2170.6|2164.6|2171.1|2165.1|2170.6|2164.6|3
1653405440000|2022-05-24 15:17:20|2170.9|2164.9|2170.6|2164.6|2170.9|2164.9|2170.6|2164.6|2
1653405460000|2022-05-24 15:17:40|2169.9|2163.9|2169.6|2163.6|2169.9|2163.9|2169.6|2163.6|2
1653405480000|2022-05-24 15:18:00|2169.4|2163.4|2168.9|2162.9|2169.9|2163.9|2168.9|2162.9|5
1653405490000|2022-05-24 15:18:10|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1653405510000|2022-05-24 15:18:30|2169.1|2163.1|2167.9|2161.9|2169.1|2163.1|2167.6|2161.6|3
1653405520000|2022-05-24 15:18:40|2168.1|2162.1|2169.1|2163.1|2169.1|2163.1|2168.1|2162.1|3
1653405540000|2022-05-24 15:19:00|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1653405550000|2022-05-24 15:19:10|2169.1|2163.1|2169.6|2163.6|2169.6|2163.6|2169.1|2163.1|3
1653405570000|2022-05-24 15:19:30|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1653405580000|2022-05-24 15:19:40|2169.1|2163.1|2169.6|2163.6|2169.6|2163.6|2169.1|2163.1|3
1653405590000|2022-05-24 15:19:50|2169.4|2163.4|2171.9|2165.9|2171.9|2165.9|2169.4|2163.4|4
1653405600000|2022-05-24 15:20:00|2171.6|2165.6|2170.1|2164.1|2171.6|2165.6|2170.1|2164.1|8
1653405610000|2022-05-24 15:20:10|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1653405670000|2022-05-24 15:21:10|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1653405680000|2022-05-24 15:21:20|2170.6|2164.6|2173.9|2167.9|2174.1|2168.1|2170.6|2164.6|4
1653405690000|2022-05-24 15:21:30|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1653405840000|2022-05-24 15:24:00|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1653405880000|2022-05-24 15:24:40|2175.4|2169.4|2175.9|2169.9|2176.4|2170.4|2175.4|2169.4|3
1653405900000|2022-05-24 15:25:00|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1653405940000|2022-05-24 15:25:40|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1653405970000|2022-05-24 15:26:10|2175.1|2169.1|2174.9|2168.9|2175.1|2169.1|2174.9|2168.9|2
1653406090000|2022-05-24 15:28:10|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1653406220000|2022-05-24 15:30:20|2174.9|2168.9|2175.1|2169.1|2175.4|2169.4|2174.9|2168.9|3
1653406240000|2022-05-24 15:30:40|2174.1|2168.1|2173.9|2167.9|2174.1|2168.1|2173.9|2167.9|2
1653406260000|2022-05-24 15:31:00|2173.6|2167.6|2171.4|2165.4|2173.6|2167.6|2170.9|2164.9|5
1653406270000|2022-05-24 15:31:10|2171.1|2165.1|2170.4|2164.4|2171.1|2165.1|2170.4|2164.4|2
1653406350000|2022-05-24 15:32:30|2168.9|2162.9|2168.4|2162.4|2168.9|2162.9|2168.4|2162.4|3
1653406360000|2022-05-24 15:32:40|2168.6|2162.6|2170.6|2164.6|2170.6|2164.6|2168.6|2162.6|3
1653406390000|2022-05-24 15:33:10|2170.9|2164.9|2170.9|2164.9|2171.1|2165.1|2170.9|2164.9|3
1653406410000|2022-05-24 15:33:30|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1653406450000|2022-05-24 15:34:10|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1653406590000|2022-05-24 15:36:30|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1653406630000|2022-05-24 15:37:10|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1653406730000|2022-05-24 15:38:50|2169.9|2163.9|2168.9|2162.9|2169.9|2163.9|2168.9|2162.9|4
1653406810000|2022-05-24 15:40:10|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1653406860000|2022-05-24 15:41:00|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1653406930000|2022-05-24 15:42:10|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1653406960000|2022-05-24 15:42:40|2169.4|2163.4|2170.4|2164.4|2170.4|2164.4|2169.4|2163.4|2
1653406980000|2022-05-24 15:43:00|2170.1|2164.1|2169.9|2163.9|2170.1|2164.1|2169.9|2163.9|2
1653406990000|2022-05-24 15:43:10|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1653407040000|2022-05-24 15:44:00|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.6|2163.6|3
1653407110000|2022-05-24 15:45:10|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1653407160000|2022-05-24 15:46:00|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1653407170000|2022-05-24 15:46:10|2170.1|2164.1|2170.6|2164.6|2170.6|2164.6|2170.1|2164.1|2
1653407180000|2022-05-24 15:46:20|2170.4|2164.4|2170.1|2164.1|2170.4|2164.4|2170.1|2164.1|2
1653407190000|2022-05-24 15:46:30|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.6|2163.6|3
1653407240000|2022-05-24 15:47:20|2170.1|2164.1|2170.4|2164.4|2170.4|2164.4|2170.1|2164.1|2
1653407260000|2022-05-24 15:47:40|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1653407290000|2022-05-24 15:48:10|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1653407300000|2022-05-24 15:48:20|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1653407340000|2022-05-24 15:49:00|2171.1|2165.1|2172.1|2166.1|2172.1|2166.1|2171.1|2165.1|2
1653407390000|2022-05-24 15:49:50|2172.4|2166.4|2172.4|2166.4|2172.6|2166.6|2172.4|2166.4|3
1653407410000|2022-05-24 15:50:10|2172.9|2166.9|2172.4|2166.4|2172.9|2166.9|2172.4|2166.4|2
1653407430000|2022-05-24 15:50:30|2172.1|2166.1|2172.4|2166.4|2172.4|2166.4|2172.1|2166.1|2
1653407440000|2022-05-24 15:50:40|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1653407460000|2022-05-24 15:51:00|2172.4|2166.4|2172.6|2166.6|2172.6|2166.6|2172.4|2166.4|2
1653407480000|2022-05-24 15:51:20|2172.4|2166.4|2171.6|2165.6|2172.4|2166.4|2171.6|2165.6|2
1653407540000|2022-05-24 15:52:20|2171.4|2165.4|2170.9|2164.9|2171.4|2165.4|2170.9|2164.9|2
1653407550000|2022-05-24 15:52:30|2171.1|2165.1|2170.9|2164.9|2171.1|2165.1|2170.6|2164.6|3
1653407580000|2022-05-24 15:53:00|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1653407600000|2022-05-24 15:53:20|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1653407610000|2022-05-24 15:53:30|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1653407620000|2022-05-24 15:53:40|2171.4|2165.4|2171.6|2165.6|2171.6|2165.6|2171.4|2165.4|2
1653407630000|2022-05-24 15:53:50|2171.4|2165.4|2171.1|2165.1|2171.4|2165.4|2171.1|2165.1|2
1653407650000|2022-05-24 15:54:10|2171.4|2165.4|2171.6|2165.6|2171.6|2165.6|2171.4|2165.4|2
1653407660000|2022-05-24 15:54:20|2171.1|2165.1|2172.4|2166.4|2172.4|2166.4|2171.1|2165.1|3
1653407670000|2022-05-24 15:54:30|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1653407760000|2022-05-24 15:56:00|2171.9|2165.9|2170.6|2164.6|2171.9|2165.9|2170.6|2164.6|3
1653407770000|2022-05-24 15:56:10|2170.9|2164.9|2172.4|2166.4|2172.4|2166.4|2170.9|2164.9|2
1653407780000|2022-05-24 15:56:20|2171.9|2165.9|2171.4|2165.4|2171.9|2165.9|2171.4|2165.4|2
1653407790000|2022-05-24 15:56:30|2171.6|2165.6|2171.1|2165.1|2171.6|2165.6|2171.1|2165.1|3
1653407800000|2022-05-24 15:56:40|2170.9|2164.9|2171.1|2165.1|2171.1|2165.1|2170.9|2164.9|2
1653407810000|2022-05-24 15:56:50|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1653407820000|2022-05-24 15:57:00|2171.1|2165.1|2171.4|2165.4|2171.4|2165.4|2171.1|2165.1|2
1653407830000|2022-05-24 15:57:10|2171.1|2165.1|2171.4|2165.4|2171.4|2165.4|2171.1|2165.1|2
1653407850000|2022-05-24 15:57:30|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1653407860000|2022-05-24 15:57:40|2171.4|2165.4|2169.9|2163.9|2171.4|2165.4|2169.9|2163.9|3
1653407870000|2022-05-24 15:57:50|2170.1|2164.1|2170.6|2164.6|2170.6|2164.6|2170.1|2164.1|3
1653407880000|2022-05-24 15:58:00|2170.9|2164.9|2170.4|2164.4|2170.9|2164.9|2169.9|2163.9|6
1653407890000|2022-05-24 15:58:10|2171.1|2165.1|2171.9|2165.9|2171.9|2165.9|2171.1|2165.1|2
1653407900000|2022-05-24 15:58:20|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2171.9|2165.9|3
1653407910000|2022-05-24 15:58:30|2171.9|2165.9|2172.1|2166.1|2172.1|2166.1|2171.9|2165.9|2
1653407920000|2022-05-24 15:58:40|2172.4|2166.4|2173.8|2167.8|2174.8|2168.8|2172.4|2166.4|4
1653407930000|2022-05-24 15:58:50|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.3|2167.3|3
1653407940000|2022-05-24 15:59:00|2173.3|2167.3|2174.3|2168.3|2175|2169|2173.3|2167.3|7
1653407950000|2022-05-24 15:59:10|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.3|2168.3|3
1653407960000|2022-05-24 15:59:20|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1653407970000|2022-05-24 15:59:30|2174.5|2168.5|2174.3|2168.3|2174.5|2168.5|2174|2168|4
1653407990000|2022-05-24 15:59:50|2174.5|2168.5|2174.5|2168.5|2174.8|2168.8|2174|2168|6
1653408000000|2022-05-24 16:00:00|2174.8|2168.8|2174.5|2168.5|2174.8|2168.8|2174.5|2168.5|2
1653408020000|2022-05-24 16:00:20|2174.6|2168.6|2174.8|2168.8|2174.9|2168.9|2174.4|2168.4|5
1653408040000|2022-05-24 16:00:40|2174.6|2168.6|2174.9|2168.9|2174.9|2168.9|2174.6|2168.6|4
1653408050000|2022-05-24 16:00:50|2174.4|2168.4|2174.6|2168.6|2174.6|2168.6|2174.4|2168.4|2
1653408070000|2022-05-24 16:01:10|2174.9|2168.9|2174.6|2168.6|2174.9|2168.9|2174.6|2168.6|4
1653408080000|2022-05-24 16:01:20|2174.9|2168.9|2174.6|2168.6|2174.9|2168.9|2174.6|2168.6|2
1653408250000|2022-05-24 16:04:10|2174.9|2168.9|2174.6|2168.6|2174.9|2168.9|2174.6|2168.6|2
1653408280000|2022-05-24 16:04:40|2174.9|2168.9|2174.6|2168.6|2174.9|2168.9|2174.6|2168.6|2
1653408300000|2022-05-24 16:05:00|2174.9|2168.9|2175.9|2169.9|2175.9|2169.9|2174.9|2168.9|4
1653408350000|2022-05-24 16:05:50|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1653408360000|2022-05-24 16:06:00|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1653408370000|2022-05-24 16:06:10|2175.4|2169.4|2174.4|2168.4|2175.4|2169.4|2174.4|2168.4|4
1653408550000|2022-05-24 16:09:10|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1653408560000|2022-05-24 16:09:20|2173.9|2167.9|2174.1|2168.1|2174.1|2168.1|2173.9|2167.9|2
1653408630000|2022-05-24 16:10:30|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2174.1|2168.1|2
1653408690000|2022-05-24 16:11:30|2173.9|2167.9|2173.4|2167.4|2173.9|2167.9|2173.4|2167.4|2
1653408700000|2022-05-24 16:11:40|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1653408900000|2022-05-24 16:15:00|2172.6|2166.6|2172.9|2166.9|2172.9|2166.9|2172.6|2166.6|2
1653408920000|2022-05-24 16:15:20|2172.6|2166.6|2172.1|2166.1|2172.6|2166.6|2172.1|2166.1|2
1653408950000|2022-05-24 16:15:50|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1653408960000|2022-05-24 16:16:00|2172.1|2166.1|2171.9|2165.9|2172.1|2166.1|2171.9|2165.9|2
1653409010000|2022-05-24 16:16:50|2171.6|2165.6|2170.9|2164.9|2171.6|2165.6|2170.9|2164.9|2
1653409020000|2022-05-24 16:17:00|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1653409130000|2022-05-24 16:18:50|2171.4|2165.4|2171.6|2165.6|2171.6|2165.6|2171.4|2165.4|2
1653409140000|2022-05-24 16:19:00|2171.4|2165.4|2175.4|2169.4|2175.4|2169.4|2171.4|2165.4|10
1653409150000|2022-05-24 16:19:10|2175.1|2169.1|2175.4|2169.4|2175.9|2169.9|2175.1|2169.1|10
1653409160000|2022-05-24 16:19:20|2175.6|2169.6|2176.1|2170.1|2176.1|2170.1|2175.4|2169.4|7
1653409170000|2022-05-24 16:19:30|2176.4|2170.4|2177.4|2171.4|2177.4|2171.4|2175.9|2169.9|5
1653409180000|2022-05-24 16:19:40|2177.1|2171.1|2176.9|2170.9|2177.1|2171.1|2176.6|2170.6|3
1653409220000|2022-05-24 16:20:20|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1653409260000|2022-05-24 16:21:00|2176.4|2170.4|2175.6|2169.6|2176.4|2170.4|2175.6|2169.6|2
1653409330000|2022-05-24 16:22:10|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1653409410000|2022-05-24 16:23:30|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2175.9|2169.9|3
1653409430000|2022-05-24 16:23:50|2175.9|2169.9|2175.9|2169.9|2176.1|2170.1|2175.9|2169.9|3
1653409440000|2022-05-24 16:24:00|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2175.9|2169.9|5
1653409450000|2022-05-24 16:24:10|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1653409470000|2022-05-24 16:24:30|2176.1|2170.1|2175.9|2169.9|2176.1|2170.1|2175.9|2169.9|2
1653409480000|2022-05-24 16:24:40|2176.1|2170.1|2176.4|2170.4|2176.4|2170.4|2176.1|2170.1|2
1653409490000|2022-05-24 16:24:50|2176.1|2170.1|2176.4|2170.4|2176.4|2170.4|2176.1|2170.1|2
1653409560000|2022-05-24 16:26:00|2176.1|2170.1|2176.4|2170.4|2176.4|2170.4|2176.1|2170.1|2
1653409570000|2022-05-24 16:26:10|2176.1|2170.1|2176.4|2170.4|2176.4|2170.4|2176.1|2170.1|2
1653409600000|2022-05-24 16:26:40|2176.1|2170.1|2176.4|2170.4|2176.4|2170.4|2176.1|2170.1|4
1653409640000|2022-05-24 16:27:20|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|2
1653409690000|2022-05-24 16:28:10|2176.6|2170.6|2177.1|2171.1|2177.1|2171.1|2176.6|2170.6|2
1653409710000|2022-05-24 16:28:30|2176.9|2170.9|2177.1|2171.1|2177.1|2171.1|2176.9|2170.9|2
1653409740000|2022-05-24 16:29:00|2177.4|2171.4|2177.1|2171.1|2177.4|2171.4|2177.1|2171.1|2
1653409780000|2022-05-24 16:29:40|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1653409800000|2022-05-24 16:30:00|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1653409820000|2022-05-24 16:30:20|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1653409860000|2022-05-24 16:31:00|2177.1|2171.1|2176.9|2170.9|2177.1|2171.1|2176.9|2170.9|2
1653409900000|2022-05-24 16:31:40|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1653409930000|2022-05-24 16:32:10|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1653409950000|2022-05-24 16:32:30|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1653410070000|2022-05-24 16:34:30|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1653410160000|2022-05-24 16:36:00|2177.1|2171.1|2177.6|2171.6|2178.9|2172.9|2177.1|2171.1|4
1653410260000|2022-05-24 16:37:40|2177.4|2171.4|2177.6|2171.6|2178.1|2172.1|2176.9|2170.9|4
1653410320000|2022-05-24 16:38:40|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1653410340000|2022-05-24 16:39:00|2176.9|2170.9|2175.9|2169.9|2176.9|2170.9|2175.9|2169.9|3
1653410360000|2022-05-24 16:39:20|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1653410390000|2022-05-24 16:39:50|2176.4|2170.4|2176.1|2170.1|2176.4|2170.4|2176.1|2170.1|2
1653410400000|2022-05-24 16:40:00|2176.4|2170.4|2176.1|2170.1|2176.4|2170.4|2176.1|2170.1|4
1653410410000|2022-05-24 16:40:10|2176.4|2170.4|2176.1|2170.1|2176.4|2170.4|2176.1|2170.1|2
1653410440000|2022-05-24 16:40:40|2176.4|2170.4|2176.1|2170.1|2176.4|2170.4|2176.1|2170.1|2
1653410460000|2022-05-24 16:41:00|2176.4|2170.4|2176.9|2170.9|2176.9|2170.9|2176.1|2170.1|4
1653410470000|2022-05-24 16:41:10|2176.6|2170.6|2175.9|2169.9|2176.6|2170.6|2175.9|2169.9|3
1653410520000|2022-05-24 16:42:00|2176.1|2170.1|2175.4|2169.4|2176.1|2170.1|2175.4|2169.4|5
1653410540000|2022-05-24 16:42:20|2175.6|2169.6|2175.4|2169.4|2175.6|2169.6|2175.4|2169.4|2
1653410570000|2022-05-24 16:42:50|2175.6|2169.6|2175.4|2169.4|2175.6|2169.6|2175.4|2169.4|2
1653410590000|2022-05-24 16:43:10|2175.1|2169.1|2175.4|2169.4|2175.4|2169.4|2175.1|2169.1|2
1653410640000|2022-05-24 16:44:00|2175.1|2169.1|2175.4|2169.4|2175.4|2169.4|2175.1|2169.1|4
1653410690000|2022-05-24 16:44:50|2174.9|2168.9|2173.9|2167.9|2174.9|2168.9|2173.9|2167.9|3
1653410700000|2022-05-24 16:45:00|2173.6|2167.6|2171.4|2165.4|2173.6|2167.6|2171.4|2165.4|5
1653410710000|2022-05-24 16:45:10|2171.6|2165.6|2171.9|2165.9|2171.9|2165.9|2171.6|2165.6|2
1653410750000|2022-05-24 16:45:50|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1653410890000|2022-05-24 16:48:10|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1653410900000|2022-05-24 16:48:20|2172.1|2166.1|2171.9|2165.9|2172.6|2166.6|2171.9|2165.9|6
1653410910000|2022-05-24 16:48:30|2172.1|2166.1|2172.1|2166.1|2172.6|2166.6|2171.9|2165.9|8
1653410920000|2022-05-24 16:48:40|2172.4|2166.4|2172.6|2166.6|2172.6|2166.6|2172.4|2166.4|2
1653410940000|2022-05-24 16:49:00|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1653410960000|2022-05-24 16:49:20|2173.1|2167.1|2174.1|2168.1|2174.1|2168.1|2173.1|2167.1|3
1653410970000|2022-05-24 16:49:30|2175.1|2169.1|2174.8|2168.8|2176.4|2170.4|2174.8|2168.8|5
1653410990000|2022-05-24 16:49:50|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1653411000000|2022-05-24 16:50:00|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1653411100000|2022-05-24 16:51:40|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1653411120000|2022-05-24 16:52:00|2174.4|2168.4|2173.9|2167.9|2174.4|2168.4|2173.9|2167.9|3
1653411140000|2022-05-24 16:52:20|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1653411160000|2022-05-24 16:52:40|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2174.1|2168.1|2
1653411300000|2022-05-24 16:55:00|2174|2168|2174|2168|2174|2168|2174|2168|1
1653411320000|2022-05-24 16:55:20|2174.3|2168.3|2175|2169|2175.3|2169.3|2174.3|2168.3|5
1653411330000|2022-05-24 16:55:30|2175.3|2169.3|2175|2169|2175.3|2169.3|2175|2169|2
1653411340000|2022-05-24 16:55:40|2175.3|2169.3|2175|2169|2175.3|2169.3|2175|2169|2
1653411360000|2022-05-24 16:56:00|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1653411370000|2022-05-24 16:56:10|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1653411380000|2022-05-24 16:56:20|2175.5|2169.5|2175.5|2169.5|2175.8|2169.8|2175.5|2169.5|5
1653411410000|2022-05-24 16:56:50|2175.8|2169.8|2175.5|2169.5|2175.8|2169.8|2175.5|2169.5|2
1653411430000|2022-05-24 16:57:10|2175.8|2169.8|2175.5|2169.5|2175.8|2169.8|2175.5|2169.5|4
1653411470000|2022-05-24 16:57:50|2175.8|2169.8|2175.5|2169.5|2175.8|2169.8|2175.5|2169.5|6
1653411480000|2022-05-24 16:58:00|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1653411500000|2022-05-24 16:58:20|2175.5|2169.5|2176.8|2170.8|2177|2171|2175.5|2169.5|4
1653411540000|2022-05-24 16:59:00|2177|2171|2177.3|2171.3|2177.3|2171.3|2176.6|2170.6|4
1653411550000|2022-05-24 16:59:10|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.3|2171.3|3
1653411560000|2022-05-24 16:59:20|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1653436920000|2022-05-25 00:02:00|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1653436980000|2022-05-25 00:03:00|2175|2169|2174.9|2168.9|2175|2169|2174.9|2168.9|2
1653436990000|2022-05-25 00:03:10|2174.6|2168.6|2172.6|2166.6|2174.6|2168.6|2172.6|2166.6|5
1653437010000|2022-05-25 00:03:30|2172.4|2166.4|2171.1|2165.1|2172.4|2166.4|2171.1|2165.1|2
1653437030000|2022-05-25 00:03:50|2170.9|2164.9|2170.1|2164.1|2170.9|2164.9|2170.1|2164.1|4
1653437050000|2022-05-25 00:04:10|2170|2164|2170|2164|2170|2164|2170|2164|1
1653437060000|2022-05-25 00:04:20|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1653437100000|2022-05-25 00:05:00|2170.4|2164.4|2172.9|2166.9|2172.9|2166.9|2170.4|2164.4|3
1653437110000|2022-05-25 00:05:10|2172.6|2166.6|2172.4|2166.4|2172.6|2166.6|2172.4|2166.4|2
1653437120000|2022-05-25 00:05:20|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1653437130000|2022-05-25 00:05:30|2172.8|2166.8|2173|2167|2173|2167|2172.8|2166.8|2
1653437190000|2022-05-25 00:06:30|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1653437230000|2022-05-25 00:07:10|2173|2167|2173|2167|2173|2167|2173|2167|1
1653437400000|2022-05-25 00:10:00|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1653437500000|2022-05-25 00:11:40|2173|2167|2173|2167|2173|2167|2172.5|2166.5|4
1653437530000|2022-05-25 00:12:10|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1653437540000|2022-05-25 00:12:20|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1653437550000|2022-05-25 00:12:30|2172.5|2166.5|2172.3|2166.3|2172.5|2166.5|2172.3|2166.3|2
1653437600000|2022-05-25 00:13:20|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1653437620000|2022-05-25 00:13:40|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1653437660000|2022-05-25 00:14:20|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1653437700000|2022-05-25 00:15:00|2172.3|2166.3|2175.5|2169.5|2175.5|2169.5|2172.3|2166.3|4
1653437710000|2022-05-25 00:15:10|2175.4|2169.4|2174.9|2168.9|2175.4|2169.4|2174.9|2168.9|2
1653437720000|2022-05-25 00:15:20|2174.6|2168.6|2174.5|2168.5|2174.6|2168.6|2174.5|2168.5|2
1653437730000|2022-05-25 00:15:30|2174.4|2168.4|2173.9|2167.9|2174.4|2168.4|2173.9|2167.9|3
1653437760000|2022-05-25 00:16:00|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1653437800000|2022-05-25 00:16:40|2174|2168|2174.3|2168.3|2174.3|2168.3|2174|2168|2
1653438000000|2022-05-25 00:20:00|2174.5|2168.5|2174.8|2168.8|2174.8|2168.8|2174.5|2168.5|2
1653438060000|2022-05-25 00:21:00|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1653438300000|2022-05-25 00:25:00|2175|2169|2175.8|2169.8|2175.8|2169.8|2175|2169|2
1653438320000|2022-05-25 00:25:20|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1653438340000|2022-05-25 00:25:40|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1653438430000|2022-05-25 00:27:10|2175.5|2169.5|2175.3|2169.3|2175.5|2169.5|2175.3|2169.3|4
1653438440000|2022-05-25 00:27:20|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.3|2169.3|5
1653438570000|2022-05-25 00:29:30|2176|2170|2176.3|2170.3|2176.3|2170.3|2176|2170|2
1653438580000|2022-05-25 00:29:40|2176|2170|2176.3|2170.3|2176.3|2170.3|2176|2170|2
1653438600000|2022-05-25 00:30:00|2176.5|2170.5|2177.9|2171.9|2178.1|2172.1|2176.5|2170.5|3
1653438660000|2022-05-25 00:31:00|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1653439100000|2022-05-25 00:38:20|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1653439130000|2022-05-25 00:38:50|2177.8|2171.8|2177.5|2171.5|2177.8|2171.8|2177.5|2171.5|2
1653439150000|2022-05-25 00:39:10|2177.8|2171.8|2177.5|2171.5|2177.8|2171.8|2177.5|2171.5|2
1653439190000|2022-05-25 00:39:50|2177.8|2171.8|2177.5|2171.5|2177.8|2171.8|2177.5|2171.5|2
1653439200000|2022-05-25 00:40:00|2177.8|2171.8|2179.3|2173.3|2179.3|2173.3|2177.8|2171.8|6
1653439210000|2022-05-25 00:40:10|2179|2173|2179|2173|2179|2173|2178.8|2172.8|5
1653439220000|2022-05-25 00:40:20|2178.8|2172.8|2178.8|2172.8|2179|2173|2178.5|2172.5|4
1653439280000|2022-05-25 00:41:20|2179|2173|2179.3|2173.3|2179.3|2173.3|2179|2173|2
1653439350000|2022-05-25 00:42:30|2179|2173|2179|2173|2179|2173|2179|2173|1
1653439560000|2022-05-25 00:46:00|2179.3|2173.3|2179.5|2173.5|2179.5|2173.5|2179.3|2173.3|4
1653439570000|2022-05-25 00:46:10|2179.3|2173.3|2179.5|2173.5|2179.5|2173.5|2179.3|2173.3|2
1653439580000|2022-05-25 00:46:20|2179.3|2173.3|2179.5|2173.5|2179.5|2173.5|2179.3|2173.3|6
1653439590000|2022-05-25 00:46:30|2179.3|2173.3|2179.5|2173.5|2179.5|2173.5|2179.3|2173.3|4
1653439600000|2022-05-25 00:46:40|2179.3|2173.3|2179.3|2173.3|2179.5|2173.5|2179.3|2173.3|3
1653439860000|2022-05-25 00:51:00|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1653440020000|2022-05-25 00:53:40|2179.3|2173.3|2179.5|2173.5|2179.5|2173.5|2179.3|2173.3|4
1653440040000|2022-05-25 00:54:00|2179.3|2173.3|2179.5|2173.5|2179.5|2173.5|2179.3|2173.3|4
1653440060000|2022-05-25 00:54:20|2179.3|2173.3|2179|2173|2179.3|2173.3|2179|2173|2
1653440160000|2022-05-25 00:56:00|2179.3|2173.3|2179.5|2173.5|2179.5|2173.5|2179.3|2173.3|2
1653440190000|2022-05-25 00:56:30|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1653440200000|2022-05-25 00:56:40|2179|2173|2179|2173|2179|2173|2179|2173|1
1653440290000|2022-05-25 00:58:10|2178.8|2172.8|2177.3|2171.3|2178.8|2172.8|2177|2171|4
1653440300000|2022-05-25 00:58:20|2177|2171|2177|2171|2177|2171|2177|2171|1
1653440310000|2022-05-25 00:58:30|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1653440410000|2022-05-25 01:00:10|2177|2171|2177|2171|2177|2171|2177|2171|1
1653440460000|2022-05-25 01:01:00|2177.3|2171.3|2178.8|2172.8|2178.8|2172.8|2177.3|2171.3|7
1653440480000|2022-05-25 01:01:20|2178.5|2172.5|2177.5|2171.5|2178.5|2172.5|2177.5|2171.5|3
1653440490000|2022-05-25 01:01:30|2177.8|2171.8|2176.8|2170.8|2177.8|2171.8|2176.8|2170.8|6
1653440500000|2022-05-25 01:01:40|2177|2171|2177|2171|2177|2171|2177|2171|1
1653440530000|2022-05-25 01:02:10|2177.3|2171.3|2177.5|2171.5|2177.5|2171.5|2177|2171|5
1653440540000|2022-05-25 01:02:20|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1653440550000|2022-05-25 01:02:30|2178|2172|2178|2172|2178|2172|2178|2172|1
1653440580000|2022-05-25 01:03:00|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1653440590000|2022-05-25 01:03:10|2177.5|2171.5|2177.3|2171.3|2177.5|2171.5|2177.3|2171.3|2
1653440610000|2022-05-25 01:03:30|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1653440620000|2022-05-25 01:03:40|2177.8|2171.8|2178.3|2172.3|2178.3|2172.3|2177.8|2171.8|3
1653440710000|2022-05-25 01:05:10|2178|2172|2177.8|2171.8|2178|2172|2177.3|2171.3|4
1653440750000|2022-05-25 01:05:50|2177.3|2171.3|2177.3|2171.3|2177.8|2171.8|2177.3|2171.3|3
1653440760000|2022-05-25 01:06:00|2177.5|2171.5|2177.5|2171.5|2177.8|2171.8|2177.5|2171.5|3
1653440770000|2022-05-25 01:06:10|2177.3|2171.3|2177.3|2171.3|2177.5|2171.5|2177.3|2171.3|3
1653440780000|2022-05-25 01:06:20|2177.5|2171.5|2177|2171|2177.5|2171.5|2176.8|2170.8|7
1653440790000|2022-05-25 01:06:30|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1653440820000|2022-05-25 01:07:00|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1653440830000|2022-05-25 01:07:10|2177.5|2171.5|2177.8|2171.8|2177.8|2171.8|2177.5|2171.5|2
1653440860000|2022-05-25 01:07:40|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1653440870000|2022-05-25 01:07:50|2177.5|2171.5|2177.3|2171.3|2177.5|2171.5|2177.3|2171.3|2
1653440930000|2022-05-25 01:08:50|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1653440990000|2022-05-25 01:09:50|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1653441010000|2022-05-25 01:10:10|2177.8|2171.8|2178|2172|2178|2172|2177.8|2171.8|2
1653441190000|2022-05-25 01:13:10|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1653441330000|2022-05-25 01:15:30|2178.5|2172.5|2180|2174|2180|2174|2178.5|2172.5|2
1653441340000|2022-05-25 01:15:40|2179.8|2173.8|2179|2173|2179.8|2173.8|2179|2173|4
1653441350000|2022-05-25 01:15:50|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.5|2172.5|3
1653441390000|2022-05-25 01:16:30|2179|2173|2179|2173|2179|2173|2179|2173|1
1653441410000|2022-05-25 01:16:50|2178.8|2172.8|2179|2173|2179|2173|2178.8|2172.8|2
1653441420000|2022-05-25 01:17:00|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1653441540000|2022-05-25 01:19:00|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1653441590000|2022-05-25 01:19:50|2178.3|2172.3|2178.5|2172.5|2178.5|2172.5|2178.3|2172.3|2
1653441600000|2022-05-25 01:20:00|2178|2172|2178|2172|2178.5|2172.5|2178|2172|3
1653441610000|2022-05-25 01:20:10|2178.5|2172.5|2178|2172|2178.5|2172.5|2178|2172|3
1653441630000|2022-05-25 01:20:30|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178|2172|3
1653441730000|2022-05-25 01:22:10|2178|2172|2178|2172|2178|2172|2178|2172|1
1653441740000|2022-05-25 01:22:20|2177.8|2171.8|2177.3|2171.3|2177.8|2171.8|2177.3|2171.3|3
1653441850000|2022-05-25 01:24:10|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1653441880000|2022-05-25 01:24:40|2177.8|2171.8|2177.5|2171.5|2177.8|2171.8|2177.5|2171.5|2
1653441920000|2022-05-25 01:25:20|2177.8|2171.8|2178.8|2172.8|2178.8|2172.8|2177.8|2171.8|5
1653441930000|2022-05-25 01:25:30|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1653441940000|2022-05-25 01:25:40|2178.3|2172.3|2178.5|2172.5|2178.5|2172.5|2178|2172|4
1653441980000|2022-05-25 01:26:20|2178.3|2172.3|2178|2172|2178.3|2172.3|2178|2172|2
1653442010000|2022-05-25 01:26:50|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178|2172|7
1653442020000|2022-05-25 01:27:00|2178|2172|2178|2172|2178.5|2172.5|2178|2172|6
1653442080000|2022-05-25 01:28:00|2178.3|2172.3|2178|2172|2178.3|2172.3|2178|2172|2
1653442100000|2022-05-25 01:28:20|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1653442140000|2022-05-25 01:29:00|2178|2172|2178|2172|2178|2172|2178|2172|1
1653442150000|2022-05-25 01:29:10|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1653442170000|2022-05-25 01:29:30|2178|2172|2178|2172|2178|2172|2178|2172|1
1653442200000|2022-05-25 01:30:00|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1653442210000|2022-05-25 01:30:10|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1653442220000|2022-05-25 01:30:20|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1653442230000|2022-05-25 01:30:30|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1653442240000|2022-05-25 01:30:40|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1653442250000|2022-05-25 01:30:50|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1653442270000|2022-05-25 01:31:10|2179|2173|2179.3|2173.3|2179.5|2173.5|2179|2173|3
1653442300000|2022-05-25 01:31:40|2179|2173|2179.3|2173.3|2179.3|2173.3|2179|2173|2
1653442310000|2022-05-25 01:31:50|2179|2173|2179.3|2173.3|2179.3|2173.3|2179|2173|2
1653442330000|2022-05-25 01:32:10|2179|2173|2179|2173|2179|2173|2179|2173|1
1653442360000|2022-05-25 01:32:40|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1653442380000|2022-05-25 01:33:00|2179|2173|2178.8|2172.8|2179|2173|2178.8|2172.8|4
1653442430000|2022-05-25 01:33:50|2179|2173|2179|2173|2179.3|2173.3|2179|2173|3
1653442440000|2022-05-25 01:34:00|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179|2173|3
1653442450000|2022-05-25 01:34:10|2179|2173|2178.8|2172.8|2179.3|2173.3|2178.8|2172.8|3
1653442490000|2022-05-25 01:34:50|2179|2173|2179.3|2173.3|2179.3|2173.3|2178.8|2172.8|4
1653442510000|2022-05-25 01:35:10|2179|2173|2178.8|2172.8|2179|2173|2178.8|2172.8|2
1653442520000|2022-05-25 01:35:20|2179|2173|2178.8|2172.8|2179|2173|2178.8|2172.8|2
1653442540000|2022-05-25 01:35:40|2179|2173|2179|2173|2179|2173|2179|2173|1
1653442560000|2022-05-25 01:36:00|2179.3|2173.3|2179.5|2173.5|2179.5|2173.5|2179.3|2173.3|2
1653442650000|2022-05-25 01:37:30|2179.3|2173.3|2179.5|2173.5|2179.5|2173.5|2179.3|2173.3|4
1653442740000|2022-05-25 01:39:00|2179.8|2173.8|2181|2175|2181|2175|2179.8|2173.8|2
1653442810000|2022-05-25 01:40:10|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1653442830000|2022-05-25 01:40:30|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1653442840000|2022-05-25 01:40:40|2180.3|2174.3|2180|2174|2180.3|2174.3|2180|2174|2
1653442920000|2022-05-25 01:42:00|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1653443020000|2022-05-25 01:43:40|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1653443030000|2022-05-25 01:43:50|2180|2174|2180|2174|2180|2174|2180|2174|1
1653443060000|2022-05-25 01:44:20|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1653443070000|2022-05-25 01:44:30|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1653443300000|2022-05-25 01:48:20|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1653443310000|2022-05-25 01:48:30|2180.5|2174.5|2180.5|2174.5|2180.8|2174.8|2180.3|2174.3|4
1653443350000|2022-05-25 01:49:10|2180.3|2174.3|2180.5|2174.5|2180.5|2174.5|2180.3|2174.3|2
1653443500000|2022-05-25 01:51:40|2180.3|2174.3|2180.5|2174.5|2180.5|2174.5|2180.3|2174.3|4
1653443520000|2022-05-25 01:52:00|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1653443610000|2022-05-25 01:53:30|2180|2174|2180.3|2174.3|2180.3|2174.3|2180|2174|2
1653443630000|2022-05-25 01:53:50|2180|2174|2180.3|2174.3|2180.3|2174.3|2180|2174|2
1653443640000|2022-05-25 01:54:00|2180|2174|2180.3|2174.3|2180.3|2174.3|2180|2174|2
1653443650000|2022-05-25 01:54:10|2180|2174|2180.3|2174.3|2180.3|2174.3|2180|2174|2
1653443660000|2022-05-25 01:54:20|2180|2174|2180|2174|2180.3|2174.3|2180|2174|3
1653443900000|2022-05-25 01:58:20|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.3|2173.3|3
1653443960000|2022-05-25 01:59:20|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1653444010000|2022-05-25 02:00:10|2180.8|2174.8|2180.3|2174.3|2180.8|2174.8|2180.3|2174.3|2
1653444210000|2022-05-25 02:03:30|2180|2174|2180.3|2174.3|2180.5|2174.5|2180|2174|4
1653444270000|2022-05-25 02:04:30|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.3|2174.3|5
1653444280000|2022-05-25 02:04:40|2180.3|2174.3|2180.8|2174.8|2180.8|2174.8|2180.3|2174.3|13
1653444290000|2022-05-25 02:04:50|2181|2175|2181.8|2175.8|2182|2176|2181|2175|5
1653444300000|2022-05-25 02:05:00|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1653444320000|2022-05-25 02:05:20|2181|2175|2181|2175|2181|2175|2181|2175|1
1653444480000|2022-05-25 02:08:00|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1653444510000|2022-05-25 02:08:30|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1653444660000|2022-05-25 02:11:00|2180.8|2174.8|2180.3|2174.3|2180.8|2174.8|2180.3|2174.3|5
1653444810000|2022-05-25 02:13:30|2180|2174|2180|2174|2180.3|2174.3|2180|2174|3
1653444820000|2022-05-25 02:13:40|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180|2174|7
1653444900000|2022-05-25 02:15:00|2180|2174|2180.3|2174.3|2180.3|2174.3|2180|2174|6
1653445060000|2022-05-25 02:17:40|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1653445070000|2022-05-25 02:17:50|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1653445310000|2022-05-25 02:21:50|2180|2174|2180.3|2174.3|2180.3|2174.3|2180|2174|4
1653445490000|2022-05-25 02:24:50|2180|2174|2180|2174|2180.3|2174.3|2180|2174|3
1653445570000|2022-05-25 02:26:10|2179.8|2173.8|2180|2174|2180|2174|2179.8|2173.8|2
1653445650000|2022-05-25 02:27:30|2179.8|2173.8|2180|2174|2180|2174|2179.8|2173.8|4
1653445660000|2022-05-25 02:27:40|2179.8|2173.8|2180|2174|2180|2174|2179.8|2173.8|2
1653445670000|2022-05-25 02:27:50|2179.8|2173.8|2180|2174|2180|2174|2179.8|2173.8|4
1653445680000|2022-05-25 02:28:00|2179.8|2173.8|2180|2174|2180|2174|2179.8|2173.8|4
1653445760000|2022-05-25 02:29:20|2179.8|2173.8|2180|2174|2180|2174|2179.8|2173.8|4
1653445770000|2022-05-25 02:29:30|2179.8|2173.8|2180|2174|2180|2174|2179.8|2173.8|6
1653445780000|2022-05-25 02:29:40|2179.8|2173.8|2180|2174|2180|2174|2179.8|2173.8|2
1653445790000|2022-05-25 02:29:50|2179.8|2173.8|2180|2174|2180|2174|2179.8|2173.8|2
1653445800000|2022-05-25 02:30:00|2179.8|2173.8|2178.8|2172.8|2180|2174|2178.8|2172.8|11
1653445810000|2022-05-25 02:30:10|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178|2172|3
1653445820000|2022-05-25 02:30:20|2178|2172|2178.3|2172.3|2178.3|2172.3|2178|2172|2
1653445860000|2022-05-25 02:31:00|2178|2172|2176.3|2170.3|2178|2172|2176.3|2170.3|3
1653445870000|2022-05-25 02:31:10|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1653445980000|2022-05-25 02:33:00|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1653445990000|2022-05-25 02:33:10|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1653446010000|2022-05-25 02:33:30|2175|2169|2175.3|2169.3|2175.3|2169.3|2175|2169|2
1653446060000|2022-05-25 02:34:20|2175|2169|2175|2169|2175|2169|2175|2169|1
1653446090000|2022-05-25 02:34:50|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1653446150000|2022-05-25 02:35:50|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1653446180000|2022-05-25 02:36:20|2174.5|2168.5|2173.8|2167.8|2174.5|2168.5|2173.8|2167.8|3
1653446210000|2022-05-25 02:36:50|2173.5|2167.5|2172.5|2166.5|2173.5|2167.5|2172.5|2166.5|2
1653446220000|2022-05-25 02:37:00|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1653446350000|2022-05-25 02:39:10|2173.3|2167.3|2173.3|2167.3|2173.5|2167.5|2173.3|2167.3|3
1653446390000|2022-05-25 02:39:50|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1653446490000|2022-05-25 02:41:30|2173.3|2167.3|2173.8|2167.8|2173.8|2167.8|2173.3|2167.3|2
1653446530000|2022-05-25 02:42:10|2173.5|2167.5|2173.3|2167.3|2173.5|2167.5|2173.3|2167.3|2
1653446540000|2022-05-25 02:42:20|2173|2167|2173|2167|2173|2167|2173|2167|1
1653446550000|2022-05-25 02:42:30|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1653446600000|2022-05-25 02:43:20|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1653446620000|2022-05-25 02:43:40|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1653446700000|2022-05-25 02:45:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1653446740000|2022-05-25 02:45:40|2172.3|2166.3|2171.8|2165.8|2172.3|2166.3|2171.8|2165.8|3
1653446880000|2022-05-25 02:48:00|2172|2166|2172|2166|2172|2166|2172|2166|1
1653446900000|2022-05-25 02:48:20|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|3
1653446910000|2022-05-25 02:48:30|2172|2166|2172|2166|2172|2166|2172|2166|1
1653446930000|2022-05-25 02:48:50|2173|2167|2172.8|2166.8|2173.5|2167.5|2172.8|2166.8|4
1653446940000|2022-05-25 02:49:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1653446950000|2022-05-25 02:49:10|2172.8|2166.8|2172.3|2166.3|2172.8|2166.8|2172.3|2166.3|3
1653446960000|2022-05-25 02:49:20|2172.5|2166.5|2172.3|2166.3|2172.5|2166.5|2172|2166|8
1653446980000|2022-05-25 02:49:40|2172|2166|2172|2166|2172|2166|2172|2166|1
1653447020000|2022-05-25 02:50:20|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1653447080000|2022-05-25 02:51:20|2172.5|2166.5|2172.3|2166.3|2173|2167|2172|2166|6
1653447090000|2022-05-25 02:51:30|2172|2166|2172.3|2166.3|2172.3|2166.3|2172|2166|2
1653447100000|2022-05-25 02:51:40|2172.5|2166.5|2172.8|2166.8|2173|2167|2172.3|2166.3|8
1653447150000|2022-05-25 02:52:30|2173|2167|2173.3|2167.3|2173.3|2167.3|2173|2167|2
1653447160000|2022-05-25 02:52:40|2173|2167|2172.8|2166.8|2173|2167|2172.5|2166.5|4
1653447170000|2022-05-25 02:52:50|2172.5|2166.5|2172.3|2166.3|2172.5|2166.5|2172.3|2166.3|2
1653447190000|2022-05-25 02:53:10|2172.5|2166.5|2172.3|2166.3|2172.5|2166.5|2172.3|2166.3|2
1653447210000|2022-05-25 02:53:30|2172.5|2166.5|2172.3|2166.3|2172.5|2166.5|2172.3|2166.3|2
1653447230000|2022-05-25 02:53:50|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|2
1653447260000|2022-05-25 02:54:20|2172|2166|2172|2166|2172|2166|2172|2166|1
1653447270000|2022-05-25 02:54:30|2172.3|2166.3|2172|2166|2172.5|2166.5|2172|2166|4
1653447320000|2022-05-25 02:55:20|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1653447330000|2022-05-25 02:55:30|2172|2166|2172|2166|2172|2166|2171.8|2165.8|3
1653447390000|2022-05-25 02:56:30|2172.3|2166.3|2171.8|2165.8|2172.3|2166.3|2171.8|2165.8|3
1653447400000|2022-05-25 02:56:40|2172.3|2166.3|2172.8|2166.8|2172.8|2166.8|2172.3|2166.3|2
1653447450000|2022-05-25 02:57:30|2173|2167|2172.8|2166.8|2173|2167|2172.8|2166.8|2
1653447480000|2022-05-25 02:58:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1653447490000|2022-05-25 02:58:10|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1653447500000|2022-05-25 02:58:20|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1653447770000|2022-05-25 03:02:50|2172.3|2166.3|2172.5|2166.5|2172.5|2166.5|2172.3|2166.3|2
1653447950000|2022-05-25 03:05:50|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1653447970000|2022-05-25 03:06:10|2172|2166|2172.3|2166.3|2172.3|2166.3|2172|2166|6
1653448110000|2022-05-25 03:08:30|2172|2166|2172|2166|2172.3|2166.3|2172|2166|13
1653448120000|2022-05-25 03:08:40|2172.3|2166.3|2172|2166|2172.3|2166.3|2172|2166|10
1653448130000|2022-05-25 03:08:50|2172.3|2166.3|2171.8|2165.8|2172.3|2166.3|2171.8|2165.8|3
1653448160000|2022-05-25 03:09:20|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1653448250000|2022-05-25 03:10:50|2171.8|2165.8|2172.8|2166.8|2173.3|2167.3|2171.8|2165.8|4
1653448280000|2022-05-25 03:11:20|2173|2167|2173|2167|2173|2167|2173|2167|1
1653448290000|2022-05-25 03:11:30|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1653448580000|2022-05-25 03:16:20|2173.5|2167.5|2174.5|2168.5|2174.5|2168.5|2173.5|2167.5|2
1653448600000|2022-05-25 03:16:40|2174|2168|2174|2168|2174|2168|2174|2168|1
1653448630000|2022-05-25 03:17:10|2174.5|2168.5|2174|2168|2174.5|2168.5|2174|2168|2
1653448640000|2022-05-25 03:17:20|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1653448650000|2022-05-25 03:17:30|2174|2168|2174|2168|2174|2168|2174|2168|1
1653448670000|2022-05-25 03:17:50|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1653448740000|2022-05-25 03:19:00|2174.5|2168.5|2174.3|2168.3|2174.5|2168.5|2174.3|2168.3|2
1653448750000|2022-05-25 03:19:10|2174|2168|2174|2168|2174.3|2168.3|2174|2168|3
1653448760000|2022-05-25 03:19:20|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174|2168|3
1653448830000|2022-05-25 03:20:30|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1653448840000|2022-05-25 03:20:40|2174.3|2168.3|2174.3|2168.3|2174.5|2168.5|2174.3|2168.3|3
1653448970000|2022-05-25 03:22:50|2174.5|2168.5|2174.3|2168.3|2174.5|2168.5|2174.3|2168.3|2
1653449000000|2022-05-25 03:23:20|2174.5|2168.5|2174|2168|2174.5|2168.5|2174|2168|2
1653449070000|2022-05-25 03:24:30|2174.5|2168.5|2174|2168|2174.5|2168.5|2174|2168|2
1653449100000|2022-05-25 03:25:00|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1653449130000|2022-05-25 03:25:30|2174|2168|2173.8|2167.8|2174|2168|2173.8|2167.8|2
1653449160000|2022-05-25 03:26:00|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1653449250000|2022-05-25 03:27:30|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174|2168|3
1653449260000|2022-05-25 03:27:40|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1653449280000|2022-05-25 03:28:00|2174|2168|2174|2168|2174|2168|2174|2168|1
1653449310000|2022-05-25 03:28:30|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1653449360000|2022-05-25 03:29:20|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1653449400000|2022-05-25 03:30:00|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1653449610000|2022-05-25 03:33:30|2174|2168|2174.3|2168.3|2174.3|2168.3|2174|2168|2
1653449770000|2022-05-25 03:36:10|2174.5|2168.5|2175.3|2169.3|2175.3|2169.3|2174.5|2168.5|2
1653450230000|2022-05-25 03:43:50|2175.5|2169.5|2175.8|2169.8|2175.8|2169.8|2175.5|2169.5|2
1653450780000|2022-05-25 03:53:00|2175.5|2169.5|2174.8|2168.8|2175.5|2169.5|2174.8|2168.8|3
1653450840000|2022-05-25 03:54:00|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1653450980000|2022-05-25 03:56:20|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1653451310000|2022-05-25 04:01:50|2174|2168|2174|2168|2174|2168|2174|2168|1
1653451330000|2022-05-25 04:02:10|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1653451490000|2022-05-25 04:04:50|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1653451690000|2022-05-25 04:08:10|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1653451800000|2022-05-25 04:10:00|2174|2168|2174|2168|2174|2168|2174|2168|1
1653452380000|2022-05-25 04:19:40|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1653452630000|2022-05-25 04:23:50|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1653452700000|2022-05-25 04:25:00|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1653452940000|2022-05-25 04:29:00|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1653452970000|2022-05-25 04:29:30|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1653453850000|2022-05-25 04:44:10|2173.8|2167.8|2174|2168|2174.8|2168.8|2173.8|2167.8|3
1653453870000|2022-05-25 04:44:30|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1653454100000|2022-05-25 04:48:20|2173.8|2167.8|2173|2167|2173.8|2167.8|2173|2167|2
1653454200000|2022-05-25 04:50:00|2173.3|2167.3|2173|2167|2173.3|2167.3|2173|2167|2
1653454260000|2022-05-25 04:51:00|2173.3|2167.3|2173.5|2167.5|2173.8|2167.8|2173.3|2167.3|3
1653454380000|2022-05-25 04:53:00|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1653454410000|2022-05-25 04:53:30|2173|2167|2173|2167|2173|2167|2173|2167|1
1653454800000|2022-05-25 05:00:00|2172.8|2166.8|2172.5|2166.5|2172.8|2166.8|2172.5|2166.5|2
1653454870000|2022-05-25 05:01:10|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1653455160000|2022-05-25 05:06:00|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|2
1653455360000|2022-05-25 05:09:20|2171.3|2165.3|2171.5|2165.5|2171.5|2165.5|2171.3|2165.3|2
1653455380000|2022-05-25 05:09:40|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1653455530000|2022-05-25 05:12:10|2171|2165|2171|2165|2171|2165|2171|2165|1
1653455550000|2022-05-25 05:12:30|2170.8|2164.8|2171|2165|2171|2165|2170.8|2164.8|2
1653455700000|2022-05-25 05:15:00|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1653455710000|2022-05-25 05:15:10|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|3
1653455740000|2022-05-25 05:15:40|2170.3|2164.3|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|2
1653455790000|2022-05-25 05:16:30|2170.3|2164.3|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|2
1653455800000|2022-05-25 05:16:40|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1653455820000|2022-05-25 05:17:00|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1653455960000|2022-05-25 05:19:20|2170.8|2164.8|2170.5|2164.5|2170.8|2164.8|2170.5|2164.5|2
1653456030000|2022-05-25 05:20:30|2171.5|2165.5|2172.3|2166.3|2172.3|2166.3|2171.5|2165.5|2
1653456310000|2022-05-25 05:25:10|2172|2166|2170.1|2164.1|2172|2166|2170.1|2164.1|2
1653456320000|2022-05-25 05:25:20|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1653456380000|2022-05-25 05:26:20|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1653457080000|2022-05-25 05:38:00|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1653457190000|2022-05-25 05:39:50|2169|2163|2168|2162|2169|2163|2167.8|2161.8|5
1653457200000|2022-05-25 05:40:00|2168.3|2162.3|2168|2162|2168.3|2162.3|2168|2162|4
1653457250000|2022-05-25 05:40:50|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1653457300000|2022-05-25 05:41:40|2168|2162|2168|2162|2168|2162|2168|2162|1
1653457340000|2022-05-25 05:42:20|2167.8|2161.8|2167.5|2161.5|2167.8|2161.8|2167.3|2161.3|3
1653457370000|2022-05-25 05:42:50|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1653457400000|2022-05-25 05:43:20|2168|2162|2168|2162|2168|2162|2168|2162|1
1653457410000|2022-05-25 05:43:30|2168.3|2162.3|2169|2163|2169.5|2163.5|2168.3|2162.3|4
1653457430000|2022-05-25 05:43:50|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1653457600000|2022-05-25 05:46:40|2169|2163|2169.3|2163.3|2169.5|2163.5|2169|2163|3
1653457620000|2022-05-25 05:47:00|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1653457650000|2022-05-25 05:47:30|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1653457870000|2022-05-25 05:51:10|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2169.3|2163.3|2
1653457880000|2022-05-25 05:51:20|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2169.3|2163.3|2
1653457970000|2022-05-25 05:52:50|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1653457980000|2022-05-25 05:53:00|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1653458000000|2022-05-25 05:53:20|2170.3|2164.3|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|2
1653458010000|2022-05-25 05:53:30|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1653458310000|2022-05-25 05:58:30|2170.5|2164.5|2172|2166|2172|2166|2170.5|2164.5|2
1653458320000|2022-05-25 05:58:40|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|3
1653458360000|2022-05-25 05:59:20|2172|2166|2172|2166|2172|2166|2172|2166|1
1653458380000|2022-05-25 05:59:40|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1653458390000|2022-05-25 05:59:50|2172|2166|2172|2166|2172.3|2166.3|2172|2166|3
1653458460000|2022-05-25 06:01:00|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1653458470000|2022-05-25 06:01:10|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1653458520000|2022-05-25 06:02:00|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1653458640000|2022-05-25 06:04:00|2172|2166|2172|2166|2172|2166|2172|2166|1
1653458650000|2022-05-25 06:04:10|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1653458660000|2022-05-25 06:04:20|2172|2166|2172|2166|2172|2166|2172|2166|1
1653458770000|2022-05-25 06:06:10|2171.8|2165.8|2172|2166|2172|2166|2171.8|2165.8|2
1653458790000|2022-05-25 06:06:30|2171.8|2165.8|2172|2166|2172|2166|2171.8|2165.8|2
1653458840000|2022-05-25 06:07:20|2171.8|2165.8|2172|2166|2172|2166|2171.8|2165.8|2
1653458850000|2022-05-25 06:07:30|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1653458920000|2022-05-25 06:08:40|2171.5|2165.5|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|4
1653458950000|2022-05-25 06:09:10|2171.5|2165.5|2171.5|2165.5|2171.8|2165.8|2171.5|2165.5|5
1653458960000|2022-05-25 06:09:20|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|3
1653458990000|2022-05-25 06:09:50|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|2
1653459020000|2022-05-25 06:10:20|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1653459030000|2022-05-25 06:10:30|2172|2166|2171.8|2165.8|2172|2166|2171.5|2165.5|4
1653459040000|2022-05-25 06:10:40|2172|2166|2171.5|2165.5|2172|2166|2171.5|2165.5|5
1653459100000|2022-05-25 06:11:40|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1653459110000|2022-05-25 06:11:50|2172|2166|2171.8|2165.8|2172|2166|2171.5|2165.5|7
1653459170000|2022-05-25 06:12:50|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1653459190000|2022-05-25 06:13:10|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|2
1653459240000|2022-05-25 06:14:00|2172|2166|2172|2166|2172|2166|2172|2166|1
1653459260000|2022-05-25 06:14:20|2172.3|2166.3|2172.3|2166.3|2172.5|2166.5|2171.8|2165.8|5
1653459270000|2022-05-25 06:14:30|2172|2166|2172|2166|2172.5|2166.5|2171.8|2165.8|6
1653459280000|2022-05-25 06:14:40|2172.3|2166.3|2172|2166|2172.3|2166.3|2172|2166|2
1653459330000|2022-05-25 06:15:30|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1653459350000|2022-05-25 06:15:50|2172.3|2166.3|2171.8|2165.8|2172.3|2166.3|2171.8|2165.8|2
1653459360000|2022-05-25 06:16:00|2172|2166|2172|2166|2172|2166|2172|2166|1
1653459370000|2022-05-25 06:16:10|2171.8|2165.8|2171.8|2165.8|2172.3|2166.3|2171.8|2165.8|6
1653459380000|2022-05-25 06:16:20|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|2
1653459470000|2022-05-25 06:17:50|2171.5|2165.5|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|2
1653459480000|2022-05-25 06:18:00|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1653459490000|2022-05-25 06:18:10|2171.8|2165.8|2171.5|2165.5|2171.8|2165.8|2171.5|2165.5|2
1653459500000|2022-05-25 06:18:20|2171.8|2165.8|2171.5|2165.5|2171.8|2165.8|2171.3|2165.3|4
1653459510000|2022-05-25 06:18:30|2171.8|2165.8|2171.3|2165.3|2171.8|2165.8|2171.3|2165.3|4
1653459520000|2022-05-25 06:18:40|2170.5|2164.5|2169.1|2163.1|2170.5|2164.5|2168.9|2162.9|4
1653459530000|2022-05-25 06:18:50|2169.4|2163.4|2168.4|2162.4|2169.4|2163.4|2168.1|2162.1|5
1653459600000|2022-05-25 06:20:00|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1653459610000|2022-05-25 06:20:10|2167.9|2161.9|2168|2162|2168|2162|2167.9|2161.9|2
1653459640000|2022-05-25 06:20:40|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1653459760000|2022-05-25 06:22:40|2168.5|2162.5|2168.3|2162.3|2168.5|2162.5|2168.3|2162.3|2
1653459910000|2022-05-25 06:25:10|2168|2162|2167.8|2161.8|2168|2162|2167.8|2161.8|2
1653459920000|2022-05-25 06:25:20|2168|2162|2168|2162|2168|2162|2168|2162|1
1653460010000|2022-05-25 06:26:50|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1653460020000|2022-05-25 06:27:00|2168|2162|2168|2162|2168|2162|2168|2162|1
1653460070000|2022-05-25 06:27:50|2167.8|2161.8|2168|2162|2168|2162|2167.8|2161.8|2
1653460080000|2022-05-25 06:28:00|2168.3|2162.3|2168|2162|2168.3|2162.3|2168|2162|2
1653460130000|2022-05-25 06:28:50|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1653460400000|2022-05-25 06:33:20|2168|2162|2167.8|2161.8|2168|2162|2167.8|2161.8|2
1653460490000|2022-05-25 06:34:50|2168|2162|2168.3|2162.3|2168.3|2162.3|2168|2162|2
1653460510000|2022-05-25 06:35:10|2168.5|2162.5|2170|2164|2170|2164|2168.5|2162.5|2
1653460540000|2022-05-25 06:35:40|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1653460560000|2022-05-25 06:36:00|2169.8|2163.8|2170.5|2164.5|2170.5|2164.5|2169.8|2163.8|2
1653460570000|2022-05-25 06:36:10|2172.3|2166.3|2171.8|2165.8|2172.3|2166.3|2171.8|2165.8|3
1653460580000|2022-05-25 06:36:20|2173|2167|2172|2166|2173|2167|2172|2166|4
1653460600000|2022-05-25 06:36:40|2173|2167|2172.3|2166.3|2173|2167|2172.3|2166.3|2
1653460630000|2022-05-25 06:37:10|2173|2167|2172.3|2166.3|2173|2167|2172.3|2166.3|2
1653460640000|2022-05-25 06:37:20|2172|2166|2172|2166|2172|2166|2172|2166|1
1653460660000|2022-05-25 06:37:40|2172.5|2166.5|2172|2166|2172.5|2166.5|2172|2166|2
1653460680000|2022-05-25 06:38:00|2172.5|2166.5|2172|2166|2172.5|2166.5|2172|2166|2
1653460690000|2022-05-25 06:38:10|2172.3|2166.3|2172|2166|2172.3|2166.3|2172|2166|2
1653460720000|2022-05-25 06:38:40|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1653460730000|2022-05-25 06:38:50|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1653460740000|2022-05-25 06:39:00|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1653460760000|2022-05-25 06:39:20|2173|2167|2172.5|2166.5|2173|2167|2172.5|2166.5|2
1653460790000|2022-05-25 06:39:50|2173|2167|2173|2167|2173|2167|2173|2167|1
1653460850000|2022-05-25 06:40:50|2172.5|2166.5|2172.3|2166.3|2172.5|2166.5|2172.3|2166.3|2
1653460910000|2022-05-25 06:41:50|2173|2167|2172.5|2166.5|2173|2167|2172.5|2166.5|2
1653460960000|2022-05-25 06:42:40|2172.3|2166.3|2172|2166|2172.3|2166.3|2172|2166|2
1653460970000|2022-05-25 06:42:50|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1653461020000|2022-05-25 06:43:40|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1653461030000|2022-05-25 06:43:50|2173|2167|2173.3|2167.3|2173.3|2167.3|2173|2167|2
1653461040000|2022-05-25 06:44:00|2173|2167|2173.3|2167.3|2173.3|2167.3|2173|2167|2
1653461050000|2022-05-25 06:44:10|2175.8|2169.8|2175|2169|2176.3|2170.3|2174.8|2168.8|11
1653461060000|2022-05-25 06:44:20|2176|2170|2176.3|2170.3|2176.3|2170.3|2175.8|2169.8|3
1653461070000|2022-05-25 06:44:30|2176|2170|2176|2170|2176|2170|2176|2170|1
1653461080000|2022-05-25 06:44:40|2176.3|2170.3|2176|2170|2176.5|2170.5|2176|2170|6
1653461170000|2022-05-25 06:46:10|2175.5|2169.5|2174.5|2168.5|2175.5|2169.5|2174.5|2168.5|3
1653461180000|2022-05-25 06:46:20|2174|2168|2174.5|2168.5|2174.5|2168.5|2174|2168|2
1653461340000|2022-05-25 06:49:00|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1653461370000|2022-05-25 06:49:30|2175|2169|2176.1|2170.1|2176.1|2170.1|2175|2169|2
1653461380000|2022-05-25 06:49:40|2177|2171|2177|2171|2177|2171|2177|2171|1
1653461410000|2022-05-25 06:50:10|2177.3|2171.3|2177.3|2171.3|2178.3|2172.3|2177.3|2171.3|5
1653461420000|2022-05-25 06:50:20|2177|2171|2177|2171|2177|2171|2177|2171|1
1653461450000|2022-05-25 06:50:50|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1653461470000|2022-05-25 06:51:10|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1653461480000|2022-05-25 06:51:20|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1653461490000|2022-05-25 06:51:30|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1653461710000|2022-05-25 06:55:10|2177.1|2171.1|2176.1|2170.1|2177.1|2171.1|2175.9|2169.9|4
1653461730000|2022-05-25 06:55:30|2175.9|2169.9|2176.1|2170.1|2176.1|2170.1|2175.9|2169.9|2
1653461750000|2022-05-25 06:55:50|2175.1|2169.1|2175.1|2169.1|2175.6|2169.6|2175.1|2169.1|3
1653461760000|2022-05-25 06:56:00|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.1|2169.1|3
1653461770000|2022-05-25 06:56:10|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1653461870000|2022-05-25 06:57:50|2175.4|2169.4|2175.1|2169.1|2175.4|2169.4|2175.1|2169.1|2
1653461920000|2022-05-25 06:58:40|2174.9|2168.9|2175.1|2169.1|2175.1|2169.1|2174.9|2168.9|4
1653461930000|2022-05-25 06:58:50|2174.9|2168.9|2174.9|2168.9|2175.1|2169.1|2174.9|2168.9|9
1653461940000|2022-05-25 06:59:00|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.6|2167.6|3
1653461950000|2022-05-25 06:59:10|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1653461960000|2022-05-25 06:59:20|2173.1|2167.1|2171.4|2165.4|2173.1|2167.1|2171.4|2165.4|5
1653461980000|2022-05-25 06:59:40|2172.5|2166.5|2173.3|2167.3|2173.8|2167.8|2172.5|2166.5|4
1653461990000|2022-05-25 06:59:50|2173.1|2167.1|2172.8|2166.8|2173.1|2167.1|2172.6|2166.6|4
1653462000000|2022-05-25 07:00:00|2172.6|2166.6|2172.8|2166.8|2172.8|2166.8|2172.4|2166.4|4
1653462010000|2022-05-25 07:00:10|2172.6|2166.6|2173|2167|2173|2167|2172.6|2166.6|3
1653462020000|2022-05-25 07:00:20|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1653462030000|2022-05-25 07:00:30|2173.1|2167.1|2173.9|2167.9|2173.9|2167.9|2173.1|2167.1|3
1653462050000|2022-05-25 07:00:50|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1653462060000|2022-05-25 07:01:00|2173.4|2167.4|2172.9|2166.9|2173.8|2167.8|2172.9|2166.9|7
1653462070000|2022-05-25 07:01:10|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1653462080000|2022-05-25 07:01:20|2172.9|2166.9|2172.9|2166.9|2173.1|2167.1|2172.9|2166.9|3
1653462100000|2022-05-25 07:01:40|2172.6|2166.6|2171.4|2165.4|2172.6|2166.6|2171.4|2165.4|3
1653462110000|2022-05-25 07:01:50|2171.1|2165.1|2169.5|2163.5|2171.1|2165.1|2169.5|2163.5|6
1653462120000|2022-05-25 07:02:00|2169.6|2163.6|2168.1|2162.1|2169.6|2163.6|2168.1|2162.1|6
1653462130000|2022-05-25 07:02:10|2168.6|2162.6|2171.3|2165.3|2171.3|2165.3|2168.6|2162.6|5
1653462140000|2022-05-25 07:02:20|2171.4|2165.4|2171.3|2165.3|2171.4|2165.4|2171.3|2165.3|2
1653462150000|2022-05-25 07:02:30|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1653462160000|2022-05-25 07:02:40|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1653462170000|2022-05-25 07:02:50|2171.3|2165.3|2170|2164|2171.3|2165.3|2170|2164|4
1653462210000|2022-05-25 07:03:30|2169.8|2163.8|2169.1|2163.1|2169.8|2163.8|2169.1|2163.1|4
1653462220000|2022-05-25 07:03:40|2168.1|2162.1|2169.8|2163.8|2169.8|2163.8|2168.1|2162.1|5
1653462230000|2022-05-25 07:03:50|2169|2163|2169.3|2163.3|2169.3|2163.3|2169|2163|2
1653462240000|2022-05-25 07:04:00|2169|2163|2168.3|2162.3|2169|2163|2168.3|2162.3|3
1653462250000|2022-05-25 07:04:10|2168|2162|2168|2162|2168|2162|2168|2162|1
1653462280000|2022-05-25 07:04:40|2167.6|2161.6|2169|2163|2169|2163|2167.6|2161.6|3
1653462290000|2022-05-25 07:04:50|2168.8|2162.8|2168.5|2162.5|2168.8|2162.8|2168.5|2162.5|2
1653462300000|2022-05-25 07:05:00|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1653462320000|2022-05-25 07:05:20|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1653462340000|2022-05-25 07:05:40|2167.6|2161.6|2168.4|2162.4|2168.4|2162.4|2167.6|2161.6|2
1653462350000|2022-05-25 07:05:50|2167.5|2161.5|2168|2162|2168|2162|2167.5|2161.5|2
1653462360000|2022-05-25 07:06:00|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1653462380000|2022-05-25 07:06:20|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1653462420000|2022-05-25 07:07:00|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1653462430000|2022-05-25 07:07:10|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1653462440000|2022-05-25 07:07:20|2167.9|2161.9|2168.4|2162.4|2168.4|2162.4|2167.9|2161.9|3
1653462450000|2022-05-25 07:07:30|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2167.9|2161.9|3
1653462500000|2022-05-25 07:08:20|2167.9|2161.9|2169.1|2163.1|2169.1|2163.1|2167.9|2161.9|3
1653462520000|2022-05-25 07:08:40|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1653462530000|2022-05-25 07:08:50|2168.6|2162.6|2168.1|2162.1|2168.6|2162.6|2168.1|2162.1|2
1653462540000|2022-05-25 07:09:00|2167.6|2161.6|2168.1|2162.1|2168.1|2162.1|2167.6|2161.6|2
1653462550000|2022-05-25 07:09:10|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1653462560000|2022-05-25 07:09:20|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1653462570000|2022-05-25 07:09:30|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1653462580000|2022-05-25 07:09:40|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1653462620000|2022-05-25 07:10:20|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1653462730000|2022-05-25 07:12:10|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1653462770000|2022-05-25 07:12:50|2168.9|2162.9|2170.1|2164.1|2170.1|2164.1|2168.9|2162.9|3
1653462780000|2022-05-25 07:13:00|2170.4|2164.4|2171.1|2165.1|2171.1|2165.1|2170.1|2164.1|4
1653462830000|2022-05-25 07:13:50|2171.4|2165.4|2171.1|2165.1|2171.4|2165.4|2171.1|2165.1|2
1653462840000|2022-05-25 07:14:00|2172.1|2166.1|2171.9|2165.9|2172.6|2166.6|2171.4|2165.4|4
1653462850000|2022-05-25 07:14:10|2173.4|2167.4|2172.3|2166.3|2173.4|2167.4|2172.3|2166.3|3
1653462900000|2022-05-25 07:15:00|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1653462940000|2022-05-25 07:15:40|2171.9|2165.9|2170.6|2164.6|2171.9|2165.9|2170.6|2164.6|2
1653463040000|2022-05-25 07:17:20|2169.6|2163.6|2169.9|2163.9|2169.9|2163.9|2169.6|2163.6|2
1653463060000|2022-05-25 07:17:40|2170.1|2164.1|2170.4|2164.4|2170.4|2164.4|2170.1|2164.1|2
1653463070000|2022-05-25 07:17:50|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1653463120000|2022-05-25 07:18:40|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1653463130000|2022-05-25 07:18:50|2170.1|2164.1|2169.6|2163.6|2170.1|2164.1|2168.9|2162.9|5
1653463140000|2022-05-25 07:19:00|2168.9|2162.9|2169.4|2163.4|2169.4|2163.4|2168.4|2162.4|4
1653463160000|2022-05-25 07:19:20|2168.6|2162.6|2168.9|2162.9|2168.9|2162.9|2168.4|2162.4|3
1653463170000|2022-05-25 07:19:30|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1653463190000|2022-05-25 07:19:50|2168.1|2162.1|2167.9|2161.9|2168.1|2162.1|2167.9|2161.9|2
1653463250000|2022-05-25 07:20:50|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1653463280000|2022-05-25 07:21:20|2166.9|2160.9|2167.6|2161.6|2167.9|2161.9|2166.9|2160.9|4
1653463290000|2022-05-25 07:21:30|2167.4|2161.4|2166.4|2160.4|2167.4|2161.4|2166.4|2160.4|3
1653463300000|2022-05-25 07:21:40|2167.1|2161.1|2167.4|2161.4|2167.6|2161.6|2167.1|2161.1|4
1653463310000|2022-05-25 07:21:50|2166.4|2160.4|2165.6|2159.6|2166.4|2160.4|2165.6|2159.6|4
1653463320000|2022-05-25 07:22:00|2165.4|2159.4|2164.6|2158.6|2165.4|2159.4|2164.6|2158.6|3
1653463340000|2022-05-25 07:22:20|2164.4|2158.4|2164.9|2158.9|2164.9|2158.9|2164.4|2158.4|2
1653463350000|2022-05-25 07:22:30|2164.6|2158.6|2159.6|2153.6|2164.6|2158.6|2159.6|2153.6|7
1653463360000|2022-05-25 07:22:40|2159.4|2153.4|2159.3|2153.3|2159.4|2153.4|2159.3|2153.3|2
1653463370000|2022-05-25 07:22:50|2160|2154|2160|2154|2160|2154|2160|2154|1
1653463380000|2022-05-25 07:23:00|2159.8|2153.8|2159.9|2153.9|2159.9|2153.9|2159.8|2153.8|2
1653463420000|2022-05-25 07:23:40|2158.6|2152.6|2158.4|2152.4|2158.6|2152.6|2158.4|2152.4|2
1653463430000|2022-05-25 07:23:50|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1653463440000|2022-05-25 07:24:00|2158.9|2152.9|2160.1|2154.1|2160.1|2154.1|2158.9|2152.9|2
1653463470000|2022-05-25 07:24:30|2160.4|2154.4|2161.8|2155.8|2161.8|2155.8|2160.4|2154.4|2
1653463480000|2022-05-25 07:24:40|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1653463490000|2022-05-25 07:24:50|2163.9|2157.9|2162.9|2156.9|2163.9|2157.9|2162.9|2156.9|3
1653463500000|2022-05-25 07:25:00|2162.5|2156.5|2162.4|2156.4|2162.5|2156.5|2162.4|2156.4|2
1653463520000|2022-05-25 07:25:20|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1653463530000|2022-05-25 07:25:30|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1653463550000|2022-05-25 07:25:50|2163.3|2157.3|2164|2158|2164|2158|2163.3|2157.3|2
1653463570000|2022-05-25 07:26:10|2163.8|2157.8|2163|2157|2163.8|2157.8|2163|2157|4
1653463580000|2022-05-25 07:26:20|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1653463600000|2022-05-25 07:26:40|2162.6|2156.6|2162.3|2156.3|2162.6|2156.6|2162.3|2156.3|2
1653463610000|2022-05-25 07:26:50|2162|2156|2161.8|2155.8|2162|2156|2161.8|2155.8|2
1653463620000|2022-05-25 07:27:00|2162.1|2156.1|2163.6|2157.6|2163.6|2157.6|2162.1|2156.1|2
1653463630000|2022-05-25 07:27:10|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1653463640000|2022-05-25 07:27:20|2165.1|2159.1|2166|2160|2166|2160|2165.1|2159.1|2
1653463670000|2022-05-25 07:27:50|2165.5|2159.5|2165.1|2159.1|2165.5|2159.5|2165.1|2159.1|2
1653463760000|2022-05-25 07:29:20|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1653463870000|2022-05-25 07:31:10|2165.1|2159.1|2164.9|2158.9|2165.1|2159.1|2164.9|2158.9|2
1653463900000|2022-05-25 07:31:40|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1653463950000|2022-05-25 07:32:30|2164.4|2158.4|2161.6|2155.6|2164.4|2158.4|2161.6|2155.6|4
1653463960000|2022-05-25 07:32:40|2161.5|2155.5|2162|2156|2162.8|2156.8|2161.5|2155.5|5
1653463970000|2022-05-25 07:32:50|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1653463980000|2022-05-25 07:33:00|2161.9|2155.9|2161.5|2155.5|2161.9|2155.9|2161.5|2155.5|2
1653463990000|2022-05-25 07:33:10|2161.3|2155.3|2161|2155|2161.3|2155.3|2161|2155|2
1653464030000|2022-05-25 07:33:50|2160.9|2154.9|2159.9|2153.9|2160.9|2154.9|2159.9|2153.9|2
1653464050000|2022-05-25 07:34:10|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1653464060000|2022-05-25 07:34:20|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1653464070000|2022-05-25 07:34:30|2159.6|2153.6|2159.4|2153.4|2159.6|2153.6|2159.4|2153.4|2
1653464080000|2022-05-25 07:34:40|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1653464110000|2022-05-25 07:35:10|2159.4|2153.4|2159.6|2153.6|2159.6|2153.6|2159.4|2153.4|2
1653464130000|2022-05-25 07:35:30|2159.4|2153.4|2157.9|2151.9|2159.4|2153.4|2157.9|2151.9|2
1653464160000|2022-05-25 07:36:00|2156.6|2150.6|2156.9|2150.9|2156.9|2150.9|2156.6|2150.6|4
1653464180000|2022-05-25 07:36:20|2157.1|2151.1|2156.9|2150.9|2157.1|2151.1|2156.9|2150.9|2
1653464190000|2022-05-25 07:36:30|2155.9|2149.9|2154.6|2148.6|2155.9|2149.9|2154.6|2148.6|2
1653464210000|2022-05-25 07:36:50|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2152.9|2146.9|3
1653464220000|2022-05-25 07:37:00|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|1
1653464250000|2022-05-25 07:37:30|2153.1|2147.1|2151.5|2145.5|2154.4|2148.4|2151.5|2145.5|3
1653464260000|2022-05-25 07:37:40|2151.3|2145.3|2149.4|2143.4|2151.3|2145.3|2149.4|2143.4|4
1653464270000|2022-05-25 07:37:50|2149.9|2143.9|2150|2144|2150|2144|2149.9|2143.9|2
1653464280000|2022-05-25 07:38:00|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1653464300000|2022-05-25 07:38:20|2149.9|2143.9|2149.8|2143.8|2149.9|2143.9|2149.8|2143.8|2
1653464310000|2022-05-25 07:38:30|2149.6|2143.6|2149.1|2143.1|2149.6|2143.6|2149.1|2143.1|2
1653464320000|2022-05-25 07:38:40|2149.4|2143.4|2149.5|2143.5|2149.5|2143.5|2149.4|2143.4|2
1653464330000|2022-05-25 07:38:50|2149.6|2143.6|2151.1|2145.1|2151.1|2145.1|2149.6|2143.6|5
1653464340000|2022-05-25 07:39:00|2151.3|2145.3|2152.3|2146.3|2152.3|2146.3|2151.3|2145.3|2
1653464360000|2022-05-25 07:39:20|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|1
1653464370000|2022-05-25 07:39:30|2152.6|2146.6|2152.9|2146.9|2152.9|2146.9|2152.6|2146.6|2
1653464380000|2022-05-25 07:39:40|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|1
1653464400000|2022-05-25 07:40:00|2152.9|2146.9|2152.1|2146.1|2152.9|2146.9|2152.1|2146.1|3
1653464440000|2022-05-25 07:40:40|2151.9|2145.9|2150.6|2144.6|2151.9|2145.9|2150.6|2144.6|2
1653464450000|2022-05-25 07:40:50|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1653464460000|2022-05-25 07:41:00|2149.6|2143.6|2148.5|2142.5|2149.6|2143.6|2148.5|2142.5|5
1653464480000|2022-05-25 07:41:20|2148.1|2142.1|2147.9|2141.9|2148.5|2142.5|2147.6|2141.6|6
1653464490000|2022-05-25 07:41:30|2148.4|2142.4|2147.3|2141.3|2148.4|2142.4|2147.3|2141.3|6
1653464500000|2022-05-25 07:41:40|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1653464510000|2022-05-25 07:41:50|2146.5|2140.5|2145.5|2139.5|2146.5|2140.5|2145.3|2139.3|4
1653464540000|2022-05-25 07:42:20|2144|2138|2141.1|2135.1|2145|2139|2141.1|2135.1|10
1653464550000|2022-05-25 07:42:30|2140.9|2134.9|2141.3|2135.3|2141.4|2135.4|2140.9|2134.9|5
1653464560000|2022-05-25 07:42:40|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1653464570000|2022-05-25 07:42:50|2141.5|2135.5|2144.9|2138.9|2145|2139|2141.5|2135.5|4
1653464580000|2022-05-25 07:43:00|2145.1|2139.1|2144.8|2138.8|2145.8|2139.8|2144.8|2138.8|6
1653464600000|2022-05-25 07:43:20|2143.3|2137.3|2143.5|2137.5|2143.5|2137.5|2143.3|2137.3|2
1653464610000|2022-05-25 07:43:30|2143.6|2137.6|2144.8|2138.8|2144.8|2138.8|2143.6|2137.6|2
1653464620000|2022-05-25 07:43:40|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1653464640000|2022-05-25 07:44:00|2144|2138|2144|2138|2144|2138|2144|2138|1
1653464650000|2022-05-25 07:44:10|2145.5|2139.5|2146.6|2140.6|2146.6|2140.6|2145.5|2139.5|2
1653464700000|2022-05-25 07:45:00|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1653464790000|2022-05-25 07:46:30|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1653464930000|2022-05-25 07:48:50|2147.6|2141.6|2146.9|2140.9|2147.6|2141.6|2146.9|2140.9|2
1653465050000|2022-05-25 07:50:50|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1653465120000|2022-05-25 07:52:00|2146.4|2140.4|2146.1|2140.1|2146.4|2140.4|2146.1|2140.1|2
1653465130000|2022-05-25 07:52:10|2147.1|2141.1|2147.6|2141.6|2147.6|2141.6|2147.1|2141.1|3
1653465200000|2022-05-25 07:53:20|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1653465230000|2022-05-25 07:53:50|2147.1|2141.1|2145.6|2139.6|2147.1|2141.1|2145.6|2139.6|5
1653465240000|2022-05-25 07:54:00|2145.9|2139.9|2145.6|2139.6|2145.9|2139.9|2145.6|2139.6|6
1653465250000|2022-05-25 07:54:10|2145.4|2139.4|2144.1|2138.1|2145.4|2139.4|2144.1|2138.1|3
1653465260000|2022-05-25 07:54:20|2143.6|2137.6|2143.1|2137.1|2143.6|2137.6|2143.1|2137.1|3
1653465290000|2022-05-25 07:54:50|2142.9|2136.9|2143.1|2137.1|2143.1|2137.1|2142.9|2136.9|2
1653465300000|2022-05-25 07:55:00|2142.9|2136.9|2143.1|2137.1|2143.1|2137.1|2142.9|2136.9|2
1653465310000|2022-05-25 07:55:10|2142.9|2136.9|2142.4|2136.4|2142.9|2136.9|2142.4|2136.4|3
1653465320000|2022-05-25 07:55:20|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1653465330000|2022-05-25 07:55:30|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1653465410000|2022-05-25 07:56:50|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1653465420000|2022-05-25 07:57:00|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1653465460000|2022-05-25 07:57:40|2141.9|2135.9|2143.1|2137.1|2143.1|2137.1|2141.9|2135.9|3
1653465470000|2022-05-25 07:57:50|2142.9|2136.9|2143.1|2137.1|2143.1|2137.1|2142.9|2136.9|2
1653465480000|2022-05-25 07:58:00|2143.4|2137.4|2144.9|2138.9|2144.9|2138.9|2143.4|2137.4|3
1653465490000|2022-05-25 07:58:10|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1653465540000|2022-05-25 07:59:00|2144.9|2138.9|2145.1|2139.1|2145.4|2139.4|2144.9|2138.9|6
1653465550000|2022-05-25 07:59:10|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1653465560000|2022-05-25 07:59:20|2145.1|2139.1|2146.6|2140.6|2146.6|2140.6|2145.1|2139.1|4
1653465590000|2022-05-25 07:59:50|2146.9|2140.9|2147.1|2141.1|2147.1|2141.1|2146.9|2140.9|2
1653465610000|2022-05-25 08:00:10|2146.9|2140.9|2146.4|2140.4|2146.9|2140.9|2146.4|2140.4|2
1653465620000|2022-05-25 08:00:20|2146.1|2140.1|2146.4|2140.4|2146.4|2140.4|2146.1|2140.1|2
1653465630000|2022-05-25 08:00:30|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1653465640000|2022-05-25 08:00:40|2145.6|2139.6|2146.9|2140.9|2146.9|2140.9|2145.6|2139.6|3
1653465650000|2022-05-25 08:00:50|2146.1|2140.1|2149.6|2143.6|2149.6|2143.6|2146.1|2140.1|7
1653465660000|2022-05-25 08:01:00|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1653465670000|2022-05-25 08:01:10|2150.3|2144.3|2151|2145|2151|2145|2150.3|2144.3|2
1653465680000|2022-05-25 08:01:20|2151.3|2145.3|2151.4|2145.4|2151.4|2145.4|2151.3|2145.3|2
1653465690000|2022-05-25 08:01:30|2152.1|2146.1|2155|2149|2155|2149|2152.1|2146.1|3
1653465700000|2022-05-25 08:01:40|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1653465710000|2022-05-25 08:01:50|2155.8|2149.8|2152|2146|2155.8|2149.8|2151.8|2145.8|4
1653465730000|2022-05-25 08:02:10|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1653465760000|2022-05-25 08:02:40|2150.9|2144.9|2149.5|2143.5|2150.9|2144.9|2149.5|2143.5|2
1653465770000|2022-05-25 08:02:50|2149.3|2143.3|2145.9|2139.9|2149.3|2143.3|2145.9|2139.9|6
1653465780000|2022-05-25 08:03:00|2145.5|2139.5|2144.8|2138.8|2145.5|2139.5|2144.8|2138.8|3
1653465790000|2022-05-25 08:03:10|2145.1|2139.1|2145.5|2139.5|2145.8|2139.8|2145.1|2139.1|4
1653465820000|2022-05-25 08:03:40|2145.4|2139.4|2143.9|2137.9|2145.4|2139.4|2143.9|2137.9|5
1653465830000|2022-05-25 08:03:50|2143.5|2137.5|2143.1|2137.1|2143.6|2137.6|2143.1|2137.1|3
1653465860000|2022-05-25 08:04:20|2143.3|2137.3|2144.8|2138.8|2144.8|2138.8|2143.3|2137.3|3
1653465870000|2022-05-25 08:04:30|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.1|2138.1|5
1653465890000|2022-05-25 08:04:50|2144.4|2138.4|2144.1|2138.1|2144.4|2138.4|2144.1|2138.1|2
1653465900000|2022-05-25 08:05:00|2143.6|2137.6|2143.6|2137.6|2143.8|2137.8|2143.6|2137.6|3
1653465940000|2022-05-25 08:05:40|2142.9|2136.9|2143.9|2137.9|2144.1|2138.1|2142.9|2136.9|4
1653465950000|2022-05-25 08:05:50|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1653466000000|2022-05-25 08:06:40|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|1
1653466010000|2022-05-25 08:06:50|2143.6|2137.6|2143.4|2137.4|2143.6|2137.6|2143.4|2137.4|2
1653466040000|2022-05-25 08:07:20|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1653466060000|2022-05-25 08:07:40|2143.4|2137.4|2142.1|2136.1|2143.4|2137.4|2142.1|2136.1|3
1653466070000|2022-05-25 08:07:50|2141.9|2135.9|2141.6|2135.6|2141.9|2135.9|2141.6|2135.6|2
1653466080000|2022-05-25 08:08:00|2141.4|2135.4|2141.6|2135.6|2142.1|2136.1|2141.4|2135.4|3
1653466110000|2022-05-25 08:08:30|2140.6|2134.6|2141.1|2135.1|2141.1|2135.1|2140.6|2134.6|2
1653466120000|2022-05-25 08:08:40|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1653466140000|2022-05-25 08:09:00|2140.4|2134.4|2140.6|2134.6|2140.6|2134.6|2140.4|2134.4|2
1653466210000|2022-05-25 08:10:10|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1653466290000|2022-05-25 08:11:30|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1653466310000|2022-05-25 08:11:50|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1653466320000|2022-05-25 08:12:00|2141.4|2135.4|2141.9|2135.9|2141.9|2135.9|2141.4|2135.4|2
1653466380000|2022-05-25 08:13:00|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1653466450000|2022-05-25 08:14:10|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1653466460000|2022-05-25 08:14:20|2142.4|2136.4|2144.1|2138.1|2144.1|2138.1|2142.4|2136.4|4
1653466470000|2022-05-25 08:14:30|2144.4|2138.4|2144.9|2138.9|2145.1|2139.1|2144.4|2138.4|4
1653466500000|2022-05-25 08:15:00|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1653466510000|2022-05-25 08:15:10|2145.6|2139.6|2145.9|2139.9|2145.9|2139.9|2145.4|2139.4|3
1653466520000|2022-05-25 08:15:20|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1653466530000|2022-05-25 08:15:30|2146.4|2140.4|2147.1|2141.1|2147.1|2141.1|2146.1|2140.1|5
1653466540000|2022-05-25 08:15:40|2147.4|2141.4|2147.6|2141.6|2147.6|2141.6|2147.4|2141.4|2
1653466580000|2022-05-25 08:16:20|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|1
1653466620000|2022-05-25 08:17:00|2147.1|2141.1|2145.9|2139.9|2147.1|2141.1|2145.9|2139.9|2
1653466740000|2022-05-25 08:19:00|2145.6|2139.6|2144.6|2138.6|2145.6|2139.6|2144.6|2138.6|3
1653466750000|2022-05-25 08:19:10|2144.9|2138.9|2145.1|2139.1|2145.1|2139.1|2144.9|2138.9|2
1653466760000|2022-05-25 08:19:20|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1653466880000|2022-05-25 08:21:20|2145.1|2139.1|2143.1|2137.1|2145.1|2139.1|2143.1|2137.1|3
1653466890000|2022-05-25 08:21:30|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1653466930000|2022-05-25 08:22:10|2143.4|2137.4|2143.1|2137.1|2143.4|2137.4|2143.1|2137.1|2
1653466960000|2022-05-25 08:22:40|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|1
1653466990000|2022-05-25 08:23:10|2142.4|2136.4|2141.4|2135.4|2142.4|2136.4|2141.4|2135.4|5
1653467000000|2022-05-25 08:23:20|2141.1|2135.1|2140.9|2134.9|2141.1|2135.1|2140.9|2134.9|2
1653467020000|2022-05-25 08:23:40|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.4|2134.4|3
1653467030000|2022-05-25 08:23:50|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1653467040000|2022-05-25 08:24:00|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1653467060000|2022-05-25 08:24:20|2140.4|2134.4|2139.9|2133.9|2140.4|2134.4|2139.9|2133.9|2
1653467070000|2022-05-25 08:24:30|2139.6|2133.6|2139.9|2133.9|2139.9|2133.9|2139.6|2133.6|2
1653467080000|2022-05-25 08:24:40|2140.1|2134.1|2142.1|2136.1|2142.1|2136.1|2140.1|2134.1|2
1653467090000|2022-05-25 08:24:50|2141.9|2135.9|2142.1|2136.1|2142.1|2136.1|2141.6|2135.6|3
1653467100000|2022-05-25 08:25:00|2141.9|2135.9|2139.6|2133.6|2141.9|2135.9|2139.6|2133.6|4
1653467110000|2022-05-25 08:25:10|2139.9|2133.9|2140.1|2134.1|2140.1|2134.1|2139.9|2133.9|2
1653467180000|2022-05-25 08:26:20|2140.4|2134.4|2142.4|2136.4|2142.4|2136.4|2140.4|2134.4|3
1653467190000|2022-05-25 08:26:30|2142.9|2136.9|2143.6|2137.6|2143.9|2137.9|2142.9|2136.9|5
1653467200000|2022-05-25 08:26:40|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|1
1653467210000|2022-05-25 08:26:50|2141.4|2135.4|2141.6|2135.6|2141.6|2135.6|2141.4|2135.4|2
1653467220000|2022-05-25 08:27:00|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1653467230000|2022-05-25 08:27:10|2141.6|2135.6|2141.9|2135.9|2141.9|2135.9|2141.6|2135.6|2
1653467370000|2022-05-25 08:29:30|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1653467510000|2022-05-25 08:31:50|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1653467520000|2022-05-25 08:32:00|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1653467560000|2022-05-25 08:32:40|2141.4|2135.4|2141.9|2135.9|2141.9|2135.9|2141.4|2135.4|2
1653467570000|2022-05-25 08:32:50|2141.6|2135.6|2141.4|2135.4|2141.6|2135.6|2141.4|2135.4|2
1653467630000|2022-05-25 08:33:50|2141.1|2135.1|2140.9|2134.9|2141.1|2135.1|2140.9|2134.9|2
1653467760000|2022-05-25 08:36:00|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1653467800000|2022-05-25 08:36:40|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1653468020000|2022-05-25 08:40:20|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1653468050000|2022-05-25 08:40:50|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1653468100000|2022-05-25 08:41:40|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1653468150000|2022-05-25 08:42:30|2140.9|2134.9|2141.1|2135.1|2141.1|2135.1|2140.6|2134.6|4
1653468160000|2022-05-25 08:42:40|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1653468240000|2022-05-25 08:44:00|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1653468250000|2022-05-25 08:44:10|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1653468270000|2022-05-25 08:44:30|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1653468280000|2022-05-25 08:44:40|2141.4|2135.4|2141.6|2135.6|2141.6|2135.6|2141.4|2135.4|2
1653468290000|2022-05-25 08:44:50|2142.1|2136.1|2141.9|2135.9|2142.1|2136.1|2141.9|2135.9|4
1653468310000|2022-05-25 08:45:10|2142.1|2136.1|2143.4|2137.4|2143.4|2137.4|2142.1|2136.1|3
1653468320000|2022-05-25 08:45:20|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|1
1653468340000|2022-05-25 08:45:40|2142.9|2136.9|2141.9|2135.9|2142.9|2136.9|2141.9|2135.9|4
1653468350000|2022-05-25 08:45:50|2141.6|2135.6|2141.9|2135.9|2141.9|2135.9|2141.6|2135.6|2
1653468360000|2022-05-25 08:46:00|2142.1|2136.1|2141.9|2135.9|2142.1|2136.1|2141.9|2135.9|2
1653468410000|2022-05-25 08:46:50|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1653468420000|2022-05-25 08:47:00|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|1
1653468490000|2022-05-25 08:48:10|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1653468500000|2022-05-25 08:48:20|2142.4|2136.4|2142.9|2136.9|2142.9|2136.9|2142.1|2136.1|4
1653468510000|2022-05-25 08:48:30|2142.6|2136.6|2143.6|2137.6|2143.6|2137.6|2142.4|2136.4|5
1653468520000|2022-05-25 08:48:40|2143.4|2137.4|2144.4|2138.4|2144.4|2138.4|2143.1|2137.1|4
1653468530000|2022-05-25 08:48:50|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1653468600000|2022-05-25 08:50:00|2144.4|2138.4|2144.9|2138.9|2144.9|2138.9|2144.4|2138.4|2
1653468680000|2022-05-25 08:51:20|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1653468690000|2022-05-25 08:51:30|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1653468700000|2022-05-25 08:51:40|2145.1|2139.1|2145.6|2139.6|2145.6|2139.6|2145.1|2139.1|2
1653468720000|2022-05-25 08:52:00|2145.9|2139.9|2146.9|2140.9|2146.9|2140.9|2145.9|2139.9|7
1653468730000|2022-05-25 08:52:10|2147.1|2141.1|2147.4|2141.4|2147.4|2141.4|2147.1|2141.1|2
1653468740000|2022-05-25 08:52:20|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1653468840000|2022-05-25 08:54:00|2146.9|2140.9|2146.4|2140.4|2146.9|2140.9|2146.4|2140.4|2
1653468880000|2022-05-25 08:54:40|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1653468900000|2022-05-25 08:55:00|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1653468910000|2022-05-25 08:55:10|2147.9|2141.9|2149.4|2143.4|2149.4|2143.4|2147.9|2141.9|5
1653468920000|2022-05-25 08:55:20|2149.1|2143.1|2148.1|2142.1|2149.4|2143.4|2148.1|2142.1|4
1653468930000|2022-05-25 08:55:30|2148.4|2142.4|2148.1|2142.1|2148.4|2142.4|2148.1|2142.1|2
1653468940000|2022-05-25 08:55:40|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|1
1653468960000|2022-05-25 08:56:00|2147.6|2141.6|2146.9|2140.9|2147.6|2141.6|2146.6|2140.6|4
1653468970000|2022-05-25 08:56:10|2146.6|2140.6|2146.9|2140.9|2146.9|2140.9|2146.6|2140.6|2
1653468980000|2022-05-25 08:56:20|2146.6|2140.6|2146.1|2140.1|2146.6|2140.6|2146.1|2140.1|3
1653469060000|2022-05-25 08:57:40|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1653469070000|2022-05-25 08:57:50|2145.9|2139.9|2148.1|2142.1|2148.4|2142.4|2145.9|2139.9|6
1653469080000|2022-05-25 08:58:00|2148.6|2142.6|2149.1|2143.1|2149.9|2143.9|2148.6|2142.6|10
1653469090000|2022-05-25 08:58:10|2149.4|2143.4|2149.9|2143.9|2149.9|2143.9|2149.4|2143.4|2
1653469100000|2022-05-25 08:58:20|2150.1|2144.1|2151.1|2145.1|2151.4|2145.4|2150.1|2144.1|5
1653469140000|2022-05-25 08:59:00|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.1|2145.1|3
1653469160000|2022-05-25 08:59:20|2151.1|2145.1|2151.4|2145.4|2151.4|2145.4|2151.1|2145.1|4
1653469170000|2022-05-25 08:59:30|2151.1|2145.1|2151.1|2145.1|2151.4|2145.4|2151.1|2145.1|3
1653469180000|2022-05-25 08:59:40|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1653469200000|2022-05-25 09:00:00|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1653469210000|2022-05-25 09:00:10|2150.9|2144.9|2149.6|2143.6|2150.9|2144.9|2149.6|2143.6|3
1653469240000|2022-05-25 09:00:40|2149.4|2143.4|2149.1|2143.1|2149.4|2143.4|2149.1|2143.1|2
1653469260000|2022-05-25 09:01:00|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1653469330000|2022-05-25 09:02:10|2148.6|2142.6|2148.9|2142.9|2148.9|2142.9|2148.6|2142.6|2
1653469370000|2022-05-25 09:02:50|2149.1|2143.1|2149.1|2143.1|2149.4|2143.4|2149.1|2143.1|3
1653469400000|2022-05-25 09:03:20|2148.1|2142.1|2146.9|2140.9|2148.1|2142.1|2146.9|2140.9|2
1653469410000|2022-05-25 09:03:30|2146.6|2140.6|2147.1|2141.1|2147.1|2141.1|2146.6|2140.6|3
1653469450000|2022-05-25 09:04:10|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1653469500000|2022-05-25 09:05:00|2147.4|2141.4|2146.9|2140.9|2147.4|2141.4|2146.9|2140.9|2
1653469510000|2022-05-25 09:05:10|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1653469540000|2022-05-25 09:05:40|2147.1|2141.1|2147.4|2141.4|2147.4|2141.4|2147.1|2141.1|2
1653469660000|2022-05-25 09:07:40|2147.6|2141.6|2148.9|2142.9|2149.1|2143.1|2147.6|2141.6|4
1653469680000|2022-05-25 09:08:00|2148.4|2142.4|2147.9|2141.9|2148.4|2142.4|2147.9|2141.9|2
1653469970000|2022-05-25 09:12:50|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1653469980000|2022-05-25 09:13:00|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|1
1653470100000|2022-05-25 09:15:00|2148.1|2142.1|2147.4|2141.4|2148.1|2142.1|2147.4|2141.4|3
1653470140000|2022-05-25 09:15:40|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1653470150000|2022-05-25 09:15:50|2146.6|2140.6|2145.9|2139.9|2146.6|2140.6|2145.9|2139.9|4
1653470160000|2022-05-25 09:16:00|2145.6|2139.6|2145.1|2139.1|2145.6|2139.6|2145.1|2139.1|2
1653470170000|2022-05-25 09:16:10|2145.4|2139.4|2145.6|2139.6|2145.6|2139.6|2145.4|2139.4|2
1653470220000|2022-05-25 09:17:00|2145.9|2139.9|2147.1|2141.1|2147.1|2141.1|2145.9|2139.9|2
1653470250000|2022-05-25 09:17:30|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1653470270000|2022-05-25 09:17:50|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|1
1653470340000|2022-05-25 09:19:00|2147.9|2141.9|2148.1|2142.1|2148.4|2142.4|2147.9|2141.9|4
1653470410000|2022-05-25 09:20:10|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1653470690000|2022-05-25 09:24:50|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1653470700000|2022-05-25 09:25:00|2148.9|2142.9|2148.6|2142.6|2148.9|2142.9|2148.6|2142.6|2
1653470740000|2022-05-25 09:25:40|2148.4|2142.4|2147.9|2141.9|2148.4|2142.4|2147.9|2141.9|4
1653470750000|2022-05-25 09:25:50|2148.1|2142.1|2147.9|2141.9|2148.1|2142.1|2147.9|2141.9|2
1653470840000|2022-05-25 09:27:20|2148.1|2142.1|2149.6|2143.6|2149.6|2143.6|2148.1|2142.1|4
1653470850000|2022-05-25 09:27:30|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1653470860000|2022-05-25 09:27:40|2149.1|2143.1|2148.9|2142.9|2149.1|2143.1|2148.9|2142.9|2
1653470960000|2022-05-25 09:29:20|2149.4|2143.4|2151.1|2145.1|2151.4|2145.4|2149.4|2143.4|3
1653470990000|2022-05-25 09:29:50|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1653471000000|2022-05-25 09:30:00|2151.6|2145.6|2152.4|2146.4|2152.4|2146.4|2151.6|2145.6|2
1653471010000|2022-05-25 09:30:10|2152.9|2146.9|2153.1|2147.1|2153.1|2147.1|2152.9|2146.9|2
1653471020000|2022-05-25 09:30:20|2152.6|2146.6|2152.9|2146.9|2153.1|2147.1|2152.6|2146.6|3
1653471040000|2022-05-25 09:30:40|2152.6|2146.6|2153.1|2147.1|2153.1|2147.1|2152.6|2146.6|2
1653471060000|2022-05-25 09:31:00|2153.9|2147.9|2156.3|2150.3|2156.6|2150.6|2153.9|2147.9|6
1653471070000|2022-05-25 09:31:10|2156.6|2150.6|2156.3|2150.3|2156.6|2150.6|2156.3|2150.3|2
1653471080000|2022-05-25 09:31:20|2155.9|2149.9|2155.8|2149.8|2155.9|2149.9|2155.8|2149.8|2
1653471120000|2022-05-25 09:32:00|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1653471200000|2022-05-25 09:33:20|2155.4|2149.4|2153.8|2147.8|2155.4|2149.4|2153.8|2147.8|3
1653471240000|2022-05-25 09:34:00|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1653471250000|2022-05-25 09:34:10|2153.9|2147.9|2153.6|2147.6|2153.9|2147.9|2153.6|2147.6|2
1653471260000|2022-05-25 09:34:20|2153.9|2147.9|2153.6|2147.6|2153.9|2147.9|2153.6|2147.6|2
1653471280000|2022-05-25 09:34:40|2153.9|2147.9|2153.6|2147.6|2153.9|2147.9|2153.6|2147.6|2
1653471290000|2022-05-25 09:34:50|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|1
1653471300000|2022-05-25 09:35:00|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|1
1653471310000|2022-05-25 09:35:10|2150.9|2144.9|2151.1|2145.1|2151.1|2145.1|2150.9|2144.9|2
1653471380000|2022-05-25 09:36:20|2150.6|2144.6|2150.4|2144.4|2150.6|2144.6|2150.4|2144.4|2
1653471420000|2022-05-25 09:37:00|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1653471430000|2022-05-25 09:37:10|2149.4|2143.4|2149.9|2143.9|2149.9|2143.9|2149.4|2143.4|3
1653471490000|2022-05-25 09:38:10|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1653471540000|2022-05-25 09:39:00|2149.9|2143.9|2150.1|2144.1|2150.1|2144.1|2149.9|2143.9|2
1653471560000|2022-05-25 09:39:20|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1653471650000|2022-05-25 09:40:50|2150.4|2144.4|2149.6|2143.6|2150.9|2144.9|2149.6|2143.6|4
1653471660000|2022-05-25 09:41:00|2149.4|2143.4|2149.1|2143.1|2149.6|2143.6|2149.1|2143.1|4
1653471680000|2022-05-25 09:41:20|2148.9|2142.9|2149.1|2143.1|2149.1|2143.1|2148.9|2142.9|2
1653471700000|2022-05-25 09:41:40|2148.9|2142.9|2148.1|2142.1|2148.9|2142.9|2148.1|2142.1|4
1653471710000|2022-05-25 09:41:50|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|1
1653471720000|2022-05-25 09:42:00|2147.4|2141.4|2147.6|2141.6|2147.6|2141.6|2147.4|2141.4|2
1653471750000|2022-05-25 09:42:30|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1653471760000|2022-05-25 09:42:40|2147.1|2141.1|2147.4|2141.4|2147.4|2141.4|2147.1|2141.1|2
1653471780000|2022-05-25 09:43:00|2147.6|2141.6|2147.9|2141.9|2147.9|2141.9|2147.6|2141.6|2
1653471810000|2022-05-25 09:43:30|2148.1|2142.1|2148.6|2142.6|2148.9|2142.9|2148.1|2142.1|3
1653471820000|2022-05-25 09:43:40|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1653471900000|2022-05-25 09:45:00|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1653471910000|2022-05-25 09:45:10|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1653471920000|2022-05-25 09:45:20|2149.1|2143.1|2149.4|2143.4|2149.4|2143.4|2149.1|2143.1|2
1653471990000|2022-05-25 09:46:30|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1653472010000|2022-05-25 09:46:50|2150.1|2144.1|2149.9|2143.9|2150.9|2144.9|2149.9|2143.9|6
1653472020000|2022-05-25 09:47:00|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1653472080000|2022-05-25 09:48:00|2149.9|2143.9|2149.4|2143.4|2149.9|2143.9|2149.4|2143.4|2
1653472100000|2022-05-25 09:48:20|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1653472110000|2022-05-25 09:48:30|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.6|2143.6|3
1653472140000|2022-05-25 09:49:00|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1653472220000|2022-05-25 09:50:20|2149.9|2143.9|2149.6|2143.6|2149.9|2143.9|2149.6|2143.6|2
1653472240000|2022-05-25 09:50:40|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1653472280000|2022-05-25 09:51:20|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1653472290000|2022-05-25 09:51:30|2149.4|2143.4|2149.6|2143.6|2149.6|2143.6|2149.4|2143.4|2
1653472510000|2022-05-25 09:55:10|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1653472720000|2022-05-25 09:58:40|2149.4|2143.4|2149.9|2143.9|2149.9|2143.9|2149.4|2143.4|3
1653472740000|2022-05-25 09:59:00|2149.6|2143.6|2149.9|2143.9|2151.1|2145.1|2149.6|2143.6|6
1653472780000|2022-05-25 09:59:40|2149.6|2143.6|2149.4|2143.4|2149.6|2143.6|2149.4|2143.4|2
1653472870000|2022-05-25 10:01:10|2149.6|2143.6|2149.6|2143.6|2151.1|2145.1|2149.6|2143.6|4
1653472880000|2022-05-25 10:01:20|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1653472920000|2022-05-25 10:02:00|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1653473050000|2022-05-25 10:04:10|2149.4|2143.4|2149.6|2143.6|2149.6|2143.6|2149.4|2143.4|2
1653473100000|2022-05-25 10:05:00|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1653473170000|2022-05-25 10:06:10|2151.6|2145.6|2152.4|2146.4|2152.4|2146.4|2151.6|2145.6|2
1653473200000|2022-05-25 10:06:40|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|1
1653473220000|2022-05-25 10:07:00|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|1
1653473230000|2022-05-25 10:07:10|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|1
1653473280000|2022-05-25 10:08:00|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|1
1653473290000|2022-05-25 10:08:10|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1653473310000|2022-05-25 10:08:30|2152.4|2146.4|2152.6|2146.6|2152.6|2146.6|2152.4|2146.4|2
1653473320000|2022-05-25 10:08:40|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|1
1653473400000|2022-05-25 10:10:00|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1653473450000|2022-05-25 10:10:50|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|1
1653473460000|2022-05-25 10:11:00|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|1
1653473790000|2022-05-25 10:16:30|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1653474000000|2022-05-25 10:20:00|2153.9|2147.9|2155.1|2149.1|2155.1|2149.1|2153.9|2147.9|4
1653474040000|2022-05-25 10:20:40|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1653474060000|2022-05-25 10:21:00|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1653474120000|2022-05-25 10:22:00|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1653474160000|2022-05-25 10:22:40|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1653474170000|2022-05-25 10:22:50|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1653474300000|2022-05-25 10:25:00|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1653474620000|2022-05-25 10:30:20|2154.9|2148.9|2155.1|2149.1|2155.1|2149.1|2154.9|2148.9|2
1653474640000|2022-05-25 10:30:40|2154.9|2148.9|2155.1|2149.1|2155.1|2149.1|2154.9|2148.9|2
1653474790000|2022-05-25 10:33:10|2154.9|2148.9|2155.1|2149.1|2155.1|2149.1|2154.9|2148.9|2
1653474810000|2022-05-25 10:33:30|2155.4|2149.4|2156.6|2150.6|2156.6|2150.6|2155.4|2149.4|3
1653474820000|2022-05-25 10:33:40|2156.9|2150.9|2156.1|2150.1|2157.1|2151.1|2156.1|2150.1|4
1653474840000|2022-05-25 10:34:00|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1653474870000|2022-05-25 10:34:30|2156.1|2150.1|2155.1|2149.1|2156.1|2150.1|2155.1|2149.1|2
1653474880000|2022-05-25 10:34:40|2154.6|2148.6|2153.9|2147.9|2154.6|2148.6|2153.9|2147.9|4
1653474940000|2022-05-25 10:35:40|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1653474950000|2022-05-25 10:35:50|2153.4|2147.4|2152.4|2146.4|2153.4|2147.4|2152.4|2146.4|4
1653474960000|2022-05-25 10:36:00|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.4|2146.4|5
1653475010000|2022-05-25 10:36:50|2152.9|2146.9|2153.4|2147.4|2153.4|2147.4|2152.9|2146.9|3
1653475020000|2022-05-25 10:37:00|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1653475110000|2022-05-25 10:38:30|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1653475160000|2022-05-25 10:39:20|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1653475190000|2022-05-25 10:39:50|2153.4|2147.4|2153.1|2147.1|2153.4|2147.4|2153.1|2147.1|2
1653475420000|2022-05-25 10:43:40|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|1
1653475440000|2022-05-25 10:44:00|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|1
1653475500000|2022-05-25 10:45:00|2152.1|2146.1|2152.9|2146.9|2152.9|2146.9|2152.1|2146.1|3
1653475520000|2022-05-25 10:45:20|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|1
1653475610000|2022-05-25 10:46:50|2152.9|2146.9|2152.1|2146.1|2152.9|2146.9|2151.9|2145.9|6
1653475620000|2022-05-25 10:47:00|2151.9|2145.9|2149.9|2143.9|2151.9|2145.9|2149.9|2143.9|5
1653475630000|2022-05-25 10:47:10|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1653475690000|2022-05-25 10:48:10|2149.9|2143.9|2149.6|2143.6|2149.9|2143.9|2149.6|2143.6|2
1653475800000|2022-05-25 10:50:00|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1653475850000|2022-05-25 10:50:50|2150.1|2144.1|2151.1|2145.1|2151.1|2145.1|2150.1|2144.1|3
1653475860000|2022-05-25 10:51:00|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1653476030000|2022-05-25 10:53:50|2150.4|2144.4|2149.6|2143.6|2150.4|2144.4|2149.4|2143.4|3
1653476040000|2022-05-25 10:54:00|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1653476080000|2022-05-25 10:54:40|2149.6|2143.6|2149.9|2143.9|2149.9|2143.9|2149.6|2143.6|2
1653476090000|2022-05-25 10:54:50|2150.1|2144.1|2150.6|2144.6|2151.1|2145.1|2150.1|2144.1|5
1653476100000|2022-05-25 10:55:00|2149.6|2143.6|2148.9|2142.9|2149.6|2143.6|2148.9|2142.9|5
1653476120000|2022-05-25 10:55:20|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1653476220000|2022-05-25 10:57:00|2148.9|2142.9|2147.6|2141.6|2148.9|2142.9|2147.6|2141.6|4
1653476240000|2022-05-25 10:57:20|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1653476320000|2022-05-25 10:58:40|2146.9|2140.9|2146.1|2140.1|2146.9|2140.9|2146.1|2140.1|2
1653476330000|2022-05-25 10:58:50|2145.9|2139.9|2145.6|2139.6|2145.9|2139.9|2145.6|2139.6|2
1653476340000|2022-05-25 10:59:00|2145.1|2139.1|2144.9|2138.9|2145.1|2139.1|2144.4|2138.4|3
1653476350000|2022-05-25 10:59:10|2145.1|2139.1|2143.9|2137.9|2145.1|2139.1|2143.9|2137.9|4
1653476390000|2022-05-25 10:59:50|2143.6|2137.6|2143.9|2137.9|2143.9|2137.9|2143.6|2137.6|2
1653476400000|2022-05-25 11:00:00|2143.6|2137.6|2143.9|2137.9|2143.9|2137.9|2143.6|2137.6|4
1653476410000|2022-05-25 11:00:10|2143.6|2137.6|2143.9|2137.9|2143.9|2137.9|2143.6|2137.6|2
1653476430000|2022-05-25 11:00:30|2143.6|2137.6|2144.6|2138.6|2144.6|2138.6|2143.6|2137.6|4
1653476440000|2022-05-25 11:00:40|2145.1|2139.1|2144.4|2138.4|2145.1|2139.1|2144.4|2138.4|5
1653476500000|2022-05-25 11:01:40|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1653476510000|2022-05-25 11:01:50|2144.4|2138.4|2144.1|2138.1|2144.4|2138.4|2144.1|2138.1|2
1653476530000|2022-05-25 11:02:10|2142.4|2136.4|2141.9|2135.9|2142.4|2136.4|2141.9|2135.9|5
1653476540000|2022-05-25 11:02:20|2141.6|2135.6|2141.9|2135.9|2142.4|2136.4|2141.6|2135.6|3
1653476590000|2022-05-25 11:03:10|2141.6|2135.6|2141.4|2135.4|2141.6|2135.6|2141.4|2135.4|2
1653476660000|2022-05-25 11:04:20|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1653476670000|2022-05-25 11:04:30|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1653476690000|2022-05-25 11:04:50|2140.6|2134.6|2140.9|2134.9|2140.9|2134.9|2140.6|2134.6|2
1653476700000|2022-05-25 11:05:00|2141.1|2135.1|2141.6|2135.6|2141.6|2135.6|2141.1|2135.1|2
1653476710000|2022-05-25 11:05:10|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1653476730000|2022-05-25 11:05:30|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1653476750000|2022-05-25 11:05:50|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1653476760000|2022-05-25 11:06:00|2140.6|2134.6|2140.9|2134.9|2140.9|2134.9|2140.6|2134.6|2
1653476770000|2022-05-25 11:06:10|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1653476820000|2022-05-25 11:07:00|2140.1|2134.1|2139.9|2133.9|2140.1|2134.1|2139.9|2133.9|2
1653476840000|2022-05-25 11:07:20|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1653476900000|2022-05-25 11:08:20|2139.4|2133.4|2140.1|2134.1|2141.1|2135.1|2139.4|2133.4|8
1653476950000|2022-05-25 11:09:10|2139.6|2133.6|2138.1|2132.1|2139.6|2133.6|2138.1|2132.1|3
1653476970000|2022-05-25 11:09:30|2137.9|2131.9|2137.6|2131.6|2137.9|2131.9|2137.6|2131.6|2
1653476980000|2022-05-25 11:09:40|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1653477000000|2022-05-25 11:10:00|2137.1|2131.1|2137.4|2131.4|2137.4|2131.4|2137.1|2131.1|2
1653477020000|2022-05-25 11:10:20|2137.9|2131.9|2140|2134|2140|2134|2137.9|2131.9|2
1653477030000|2022-05-25 11:10:30|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|1
1653477040000|2022-05-25 11:10:40|2138.8|2132.8|2138.5|2132.5|2138.8|2132.8|2138.5|2132.5|2
1653477080000|2022-05-25 11:11:20|2138.1|2132.1|2137|2131|2138.1|2132.1|2136.9|2130.9|3
1653477100000|2022-05-25 11:11:40|2137.4|2131.4|2137.5|2131.5|2137.5|2131.5|2137.4|2131.4|2
1653477110000|2022-05-25 11:11:50|2137.6|2131.6|2137.6|2131.6|2137.9|2131.9|2137.6|2131.6|3
1653477130000|2022-05-25 11:12:10|2137.1|2131.1|2136.4|2130.4|2137.1|2131.1|2136.4|2130.4|3
1653477140000|2022-05-25 11:12:20|2136.1|2130.1|2134.9|2128.9|2136.1|2130.1|2134.9|2128.9|4
1653477150000|2022-05-25 11:12:30|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|2134.4|2128.4|3
1653477180000|2022-05-25 11:13:00|2134.4|2128.4|2137.1|2131.1|2137.1|2131.1|2134.4|2128.4|3
1653477190000|2022-05-25 11:13:10|2137|2131|2136.9|2130.9|2137|2131|2136.8|2130.8|3
1653477200000|2022-05-25 11:13:20|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1653477250000|2022-05-25 11:14:10|2137|2131|2137|2131|2137|2131|2137|2131|1
1653477260000|2022-05-25 11:14:20|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1653477290000|2022-05-25 11:14:50|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1653477300000|2022-05-25 11:15:00|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|1
1653477360000|2022-05-25 11:16:00|2136.1|2130.1|2136.1|2130.1|2136.4|2130.4|2136.1|2130.1|3
1653477400000|2022-05-25 11:16:40|2135.9|2129.9|2135.6|2129.6|2135.9|2129.9|2135.6|2129.6|2
1653477430000|2022-05-25 11:17:10|2135.4|2129.4|2138.5|2132.5|2138.9|2132.9|2135.4|2129.4|4
1653477440000|2022-05-25 11:17:20|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|1
1653477450000|2022-05-25 11:17:30|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|1
1653477460000|2022-05-25 11:17:40|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|1
1653477470000|2022-05-25 11:17:50|2138.3|2132.3|2136.9|2130.9|2138.3|2132.3|2136.9|2130.9|5
1653477480000|2022-05-25 11:18:00|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1653477500000|2022-05-25 11:18:20|2137|2131|2136.4|2130.4|2137|2131|2136.4|2130.4|3
1653477510000|2022-05-25 11:18:30|2136.3|2130.3|2136|2130|2136.3|2130.3|2135.9|2129.9|5
1653477520000|2022-05-25 11:18:40|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|1
1653477540000|2022-05-25 11:19:00|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|1
1653477610000|2022-05-25 11:20:10|2136.4|2130.4|2135.6|2129.6|2136.4|2130.4|2135.6|2129.6|2
1653477630000|2022-05-25 11:20:30|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|1
1653477640000|2022-05-25 11:20:40|2136.4|2130.4|2137.1|2131.1|2137.1|2131.1|2136.4|2130.4|2
1653477650000|2022-05-25 11:20:50|2136.9|2130.9|2136.6|2130.6|2136.9|2130.9|2136.6|2130.6|2
1653477720000|2022-05-25 11:22:00|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1653477790000|2022-05-25 11:23:10|2136.6|2130.6|2136.1|2130.1|2136.6|2130.6|2136.1|2130.1|2
1653477830000|2022-05-25 11:23:50|2135.9|2129.9|2135.6|2129.6|2135.9|2129.9|2135.6|2129.6|2
1653477960000|2022-05-25 11:26:00|2134.6|2128.6|2134.4|2128.4|2134.6|2128.6|2134.4|2128.4|2
1653477970000|2022-05-25 11:26:10|2134.6|2128.6|2133.1|2127.1|2134.6|2128.6|2133.1|2127.1|3
1653477980000|2022-05-25 11:26:20|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|1
1653478010000|2022-05-25 11:26:50|2132.6|2126.6|2132.1|2126.1|2132.9|2126.9|2132.1|2126.1|4
1653478020000|2022-05-25 11:27:00|2131.9|2125.9|2131.4|2125.4|2131.9|2125.9|2131.4|2125.4|3
1653478060000|2022-05-25 11:27:40|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1653478080000|2022-05-25 11:28:00|2131.9|2125.9|2133.4|2127.4|2133.4|2127.4|2131.9|2125.9|4
1653478140000|2022-05-25 11:29:00|2133.1|2127.1|2133.1|2127.1|2133.4|2127.4|2133.1|2127.1|3
1653478150000|2022-05-25 11:29:10|2133.4|2127.4|2136.6|2130.6|2136.6|2130.6|2133.4|2127.4|7
1653478160000|2022-05-25 11:29:20|2136.4|2130.4|2136.9|2130.9|2136.9|2130.9|2136.4|2130.4|3
1653478180000|2022-05-25 11:29:40|2136.6|2130.6|2136.4|2130.4|2136.6|2130.6|2135.6|2129.6|3
1653478190000|2022-05-25 11:29:50|2135.6|2129.6|2134.9|2128.9|2135.6|2129.6|2134.9|2128.9|3
1653478210000|2022-05-25 11:30:10|2135.1|2129.1|2136.1|2130.1|2136.1|2130.1|2135.1|2129.1|2
1653478250000|2022-05-25 11:30:50|2135.9|2129.9|2136.1|2130.1|2136.1|2130.1|2135.9|2129.9|2
1653478260000|2022-05-25 11:31:00|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|1
1653478310000|2022-05-25 11:31:50|2136.6|2130.6|2137.9|2131.9|2137.9|2131.9|2136.6|2130.6|2
1653478370000|2022-05-25 11:32:50|2136.6|2130.6|2136.4|2130.4|2136.6|2130.6|2136.4|2130.4|2
1653478380000|2022-05-25 11:33:00|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|1
1653478420000|2022-05-25 11:33:40|2135.9|2129.9|2135.4|2129.4|2135.9|2129.9|2135.4|2129.4|3
1653478440000|2022-05-25 11:34:00|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1653478470000|2022-05-25 11:34:30|2135.4|2129.4|2135.1|2129.1|2135.4|2129.4|2135.1|2129.1|2
1653478500000|2022-05-25 11:35:00|2135.4|2129.4|2135.6|2129.6|2135.6|2129.6|2135.4|2129.4|2
1653478520000|2022-05-25 11:35:20|2135.9|2129.9|2136.4|2130.4|2136.4|2130.4|2135.9|2129.9|2
1653478540000|2022-05-25 11:35:40|2136.1|2130.1|2135.9|2129.9|2136.1|2130.1|2135.9|2129.9|2
1653478550000|2022-05-25 11:35:50|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1653478580000|2022-05-25 11:36:20|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|1
1653478590000|2022-05-25 11:36:30|2134.6|2128.6|2134.9|2128.9|2134.9|2128.9|2134.6|2128.6|2
1653478610000|2022-05-25 11:36:50|2134.4|2128.4|2135.9|2129.9|2135.9|2129.9|2134.4|2128.4|4
1653478650000|2022-05-25 11:37:30|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1653478730000|2022-05-25 11:38:50|2135.4|2129.4|2135.1|2129.1|2135.4|2129.4|2135.1|2129.1|2
1653478780000|2022-05-25 11:39:40|2134.9|2128.9|2135.1|2129.1|2135.1|2129.1|2134.9|2128.9|4
1653478790000|2022-05-25 11:39:50|2135.4|2129.4|2135.1|2129.1|2135.4|2129.4|2135.1|2129.1|2
1653478800000|2022-05-25 11:40:00|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1653478810000|2022-05-25 11:40:10|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|1
1653478860000|2022-05-25 11:41:00|2134.9|2128.9|2135.1|2129.1|2135.1|2129.1|2134.9|2128.9|2
1653478880000|2022-05-25 11:41:20|2134.9|2128.9|2135.1|2129.1|2135.1|2129.1|2134.9|2128.9|2
1653478910000|2022-05-25 11:41:50|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|1
1653478920000|2022-05-25 11:42:00|2134.6|2128.6|2134.6|2128.6|2134.9|2128.9|2134.6|2128.6|3
1653478940000|2022-05-25 11:42:20|2134.9|2128.9|2135.1|2129.1|2135.1|2129.1|2134.9|2128.9|2
1653478970000|2022-05-25 11:42:50|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|1
1653478980000|2022-05-25 11:43:00|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1653479090000|2022-05-25 11:44:50|2133.4|2127.4|2133.4|2127.4|2133.4|2127.4|2133.4|2127.4|1
1653479100000|2022-05-25 11:45:00|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1653479110000|2022-05-25 11:45:10|2132.6|2126.6|2131.6|2125.6|2132.6|2126.6|2131.4|2125.4|7
1653479120000|2022-05-25 11:45:20|2131.9|2125.9|2131.6|2125.6|2131.9|2125.9|2131.6|2125.6|2
1653479130000|2022-05-25 11:45:30|2130.6|2124.6|2130.1|2124.1|2130.6|2124.6|2130.1|2124.1|4
1653479140000|2022-05-25 11:45:40|2131.9|2125.9|2132|2126|2132|2126|2131.1|2125.1|6
1653479150000|2022-05-25 11:45:50|2131.4|2125.4|2131.1|2125.1|2131.4|2125.4|2131.1|2125.1|2
1653479160000|2022-05-25 11:46:00|2131.5|2125.5|2131.9|2125.9|2131.9|2125.9|2131.5|2125.5|3
1653479170000|2022-05-25 11:46:10|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|1
1653479180000|2022-05-25 11:46:20|2132.4|2126.4|2132.9|2126.9|2132.9|2126.9|2132.4|2126.4|3
1653479190000|2022-05-25 11:46:30|2133.4|2127.4|2133.4|2127.4|2133.4|2127.4|2133.4|2127.4|1
1653479200000|2022-05-25 11:46:40|2136|2130|2136.4|2130.4|2136.4|2130.4|2136|2130|2
1653479210000|2022-05-25 11:46:50|2136.1|2130.1|2136.4|2130.4|2136.4|2130.4|2136.1|2130.1|2
1653479220000|2022-05-25 11:47:00|2136.9|2130.9|2136.8|2130.8|2136.9|2130.9|2136.8|2130.8|2
1653479230000|2022-05-25 11:47:10|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1653479240000|2022-05-25 11:47:20|2137.1|2131.1|2137.4|2131.4|2137.4|2131.4|2137.1|2131.1|2
1653479250000|2022-05-25 11:47:30|2136.9|2130.9|2135.5|2129.5|2136.9|2130.9|2135.4|2129.4|8
1653479260000|2022-05-25 11:47:40|2135.8|2129.8|2136.1|2130.1|2136.1|2130.1|2135.8|2129.8|2
1653479270000|2022-05-25 11:47:50|2136|2130|2136.3|2130.3|2136.8|2130.8|2136|2130|8
1653479280000|2022-05-25 11:48:00|2136.5|2130.5|2135.8|2129.8|2136.5|2130.5|2135.6|2129.6|3
1653479290000|2022-05-25 11:48:10|2136|2130|2136.1|2130.1|2136.1|2130.1|2135.6|2129.6|4
1653479300000|2022-05-25 11:48:20|2135.6|2129.6|2136|2130|2136.6|2130.6|2135.6|2129.6|5
1653479310000|2022-05-25 11:48:30|2135.8|2129.8|2136.1|2130.1|2136.1|2130.1|2135.8|2129.8|3
1653479320000|2022-05-25 11:48:40|2135.9|2129.9|2135.6|2129.6|2136.5|2130.5|2135.6|2129.6|5
1653479330000|2022-05-25 11:48:50|2135.8|2129.8|2134.8|2128.8|2135.9|2129.9|2134.8|2128.8|4
1653479340000|2022-05-25 11:49:00|2134.9|2128.9|2133.9|2127.9|2134.9|2128.9|2133.9|2127.9|2
1653479350000|2022-05-25 11:49:10|2133.4|2127.4|2134.3|2128.3|2134.3|2128.3|2133.4|2127.4|7
1653479360000|2022-05-25 11:49:20|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|1
1653479370000|2022-05-25 11:49:30|2134.6|2128.6|2135.6|2129.6|2135.6|2129.6|2134.6|2128.6|3
1653479380000|2022-05-25 11:49:40|2135.4|2129.4|2135.1|2129.1|2135.4|2129.4|2135|2129|3
1653479390000|2022-05-25 11:49:50|2135.6|2129.6|2135.1|2129.1|2135.6|2129.6|2135.1|2129.1|4
1653479400000|2022-05-25 11:50:00|2135.4|2129.4|2135.1|2129.1|2135.4|2129.4|2135.1|2129.1|2
1653479410000|2022-05-25 11:50:10|2134.9|2128.9|2134.4|2128.4|2134.9|2128.9|2134.4|2128.4|3
1653479420000|2022-05-25 11:50:20|2134.1|2128.1|2133.9|2127.9|2134.1|2128.1|2133.9|2127.9|2
1653479430000|2022-05-25 11:50:30|2132.9|2126.9|2133.4|2127.4|2133.4|2127.4|2132.9|2126.9|2
1653479450000|2022-05-25 11:50:50|2133.1|2127.1|2133.9|2127.9|2134.6|2128.6|2132.9|2126.9|6
1653479470000|2022-05-25 11:51:10|2132.9|2126.9|2132.6|2126.6|2132.9|2126.9|2132.6|2126.6|2
1653479500000|2022-05-25 11:51:40|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|1
1653479510000|2022-05-25 11:51:50|2132.1|2126.1|2131.4|2125.4|2132.1|2126.1|2131.4|2125.4|2
1653479580000|2022-05-25 11:53:00|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1653479630000|2022-05-25 11:53:50|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|1
1653479650000|2022-05-25 11:54:10|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1653479670000|2022-05-25 11:54:30|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|1
1653479740000|2022-05-25 11:55:40|2131.6|2125.6|2131.6|2125.6|2131.9|2125.9|2131.6|2125.6|3
1653479760000|2022-05-25 11:56:00|2131.9|2125.9|2131.1|2125.1|2131.9|2125.9|2130.9|2124.9|4
1653479770000|2022-05-25 11:56:10|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|1
1653479780000|2022-05-25 11:56:20|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1653479810000|2022-05-25 11:56:50|2130.1|2124.1|2128.9|2122.9|2130.1|2124.1|2128.9|2122.9|5
1653479820000|2022-05-25 11:57:00|2128.6|2122.6|2128.9|2122.9|2128.9|2122.9|2128.6|2122.6|2
1653479840000|2022-05-25 11:57:20|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|1
1653479850000|2022-05-25 11:57:30|2128.9|2122.9|2128.6|2122.6|2128.9|2122.9|2128.6|2122.6|4
1653479880000|2022-05-25 11:58:00|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|1
1653479930000|2022-05-25 11:58:50|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1653479960000|2022-05-25 11:59:20|2130.1|2124.1|2129.6|2123.6|2130.1|2124.1|2129.6|2123.6|2
1653479980000|2022-05-25 11:59:40|2129.9|2123.9|2129.6|2123.6|2129.9|2123.9|2129.6|2123.6|2
1653479990000|2022-05-25 11:59:50|2129.4|2123.4|2128.6|2122.6|2129.4|2123.4|2128.6|2122.6|3
1653480000000|2022-05-25 12:00:00|2128.4|2122.4|2129.1|2123.1|2129.1|2123.1|2128.4|2122.4|5
1653480010000|2022-05-25 12:00:10|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|1
1653480040000|2022-05-25 12:00:40|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|1
1653480070000|2022-05-25 12:01:10|2129.9|2123.9|2129.6|2123.6|2129.9|2123.9|2129.4|2123.4|3
1653480110000|2022-05-25 12:01:50|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1653480120000|2022-05-25 12:02:00|2129.1|2123.1|2129.4|2123.4|2129.4|2123.4|2129.1|2123.1|2
1653480130000|2022-05-25 12:02:10|2129.1|2123.1|2129.1|2123.1|2129.4|2123.4|2129.1|2123.1|3
1653480180000|2022-05-25 12:03:00|2128.9|2122.9|2127.6|2121.6|2128.9|2122.9|2127.6|2121.6|2
1653480220000|2022-05-25 12:03:40|2128.1|2122.1|2128.4|2122.4|2128.4|2122.4|2128.1|2122.1|2
1653480310000|2022-05-25 12:05:10|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|1
1653480320000|2022-05-25 12:05:20|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|2128.6|2122.6|5
1653480340000|2022-05-25 12:05:40|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|1
1653480380000|2022-05-25 12:06:20|2128.6|2122.6|2128.6|2122.6|2128.9|2122.9|2128.6|2122.6|3
1653480410000|2022-05-25 12:06:50|2128.9|2122.9|2129.4|2123.4|2129.4|2123.4|2128.9|2122.9|2
1653480430000|2022-05-25 12:07:10|2129.6|2123.6|2131.4|2125.4|2131.6|2125.6|2129.6|2123.6|6
1653480560000|2022-05-25 12:09:20|2131.1|2125.1|2130.9|2124.9|2131.1|2125.1|2130.9|2124.9|2
1653480570000|2022-05-25 12:09:30|2130.6|2124.6|2129.6|2123.6|2130.6|2124.6|2129.6|2123.6|2
1653480580000|2022-05-25 12:09:40|2129.9|2123.9|2130.6|2124.6|2130.6|2124.6|2129.9|2123.9|4
1653480590000|2022-05-25 12:09:50|2130.9|2124.9|2131.6|2125.6|2131.6|2125.6|2130.9|2124.9|4
1653480600000|2022-05-25 12:10:00|2131.4|2125.4|2130.9|2124.9|2131.4|2125.4|2130.9|2124.9|3
1653480610000|2022-05-25 12:10:10|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|1
1653480640000|2022-05-25 12:10:40|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1653480760000|2022-05-25 12:12:40|2130.4|2124.4|2129.9|2123.9|2130.4|2124.4|2129.9|2123.9|2
1653480770000|2022-05-25 12:12:50|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1653480870000|2022-05-25 12:14:30|2129.4|2123.4|2128.6|2122.6|2129.4|2123.4|2128.6|2122.6|3
1653480930000|2022-05-25 12:15:30|2129.4|2123.4|2127.6|2121.6|2129.6|2123.6|2127.6|2121.6|4
1653480940000|2022-05-25 12:15:40|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|1
1653481020000|2022-05-25 12:17:00|2127.9|2121.9|2129.1|2123.1|2129.1|2123.1|2127.9|2121.9|3
1653481030000|2022-05-25 12:17:10|2128.9|2122.9|2129.4|2123.4|2129.4|2123.4|2128.6|2122.6|4
1653481040000|2022-05-25 12:17:20|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|1
1653481050000|2022-05-25 12:17:30|2129.4|2123.4|2129.1|2123.1|2129.6|2123.6|2128.9|2122.9|6
1653481080000|2022-05-25 12:18:00|2128.9|2122.9|2128.6|2122.6|2128.9|2122.9|2128.6|2122.6|2
1653481100000|2022-05-25 12:18:20|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|1
1653481140000|2022-05-25 12:19:00|2129.1|2123.1|2129.4|2123.4|2129.4|2123.4|2129.1|2123.1|2
1653481150000|2022-05-25 12:19:10|2129.9|2123.9|2130.9|2124.9|2130.9|2124.9|2129.9|2123.9|3
1653481160000|2022-05-25 12:19:20|2131.1|2125.1|2132.4|2126.4|2132.4|2126.4|2131.1|2125.1|3
1653481170000|2022-05-25 12:19:30|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|1
1653481370000|2022-05-25 12:22:50|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|1
1653481380000|2022-05-25 12:23:00|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|1
1653481410000|2022-05-25 12:23:30|2132.9|2126.9|2134.6|2128.6|2135.1|2129.1|2132.9|2126.9|6
1653481440000|2022-05-25 12:24:00|2134.4|2128.4|2134.4|2128.4|2134.6|2128.6|2134.4|2128.4|3
1653481450000|2022-05-25 12:24:10|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1653481510000|2022-05-25 12:25:10|2135.1|2129.1|2135.4|2129.4|2135.4|2129.4|2135.1|2129.1|2
1653481520000|2022-05-25 12:25:20|2135.1|2129.1|2135.1|2129.1|2135.4|2129.4|2134.9|2128.9|5
1653481540000|2022-05-25 12:25:40|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|1
1653481550000|2022-05-25 12:25:50|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|1
1653481560000|2022-05-25 12:26:00|2134.9|2128.9|2135.1|2129.1|2135.1|2129.1|2134.9|2128.9|2
1653481570000|2022-05-25 12:26:10|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|1
1653481580000|2022-05-25 12:26:20|2134.4|2128.4|2134.1|2128.1|2134.6|2128.6|2134.1|2128.1|3
1653481700000|2022-05-25 12:28:20|2133.9|2127.9|2134.1|2128.1|2134.1|2128.1|2133.9|2127.9|2
1653481790000|2022-05-25 12:29:50|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|1
1653481830000|2022-05-25 12:30:30|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1653481960000|2022-05-25 12:32:40|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|1
1653481970000|2022-05-25 12:32:50|2135.4|2129.4|2134.9|2128.9|2135.6|2129.6|2134.9|2128.9|7
1653481980000|2022-05-25 12:33:00|2134.6|2128.6|2134.9|2128.9|2134.9|2128.9|2134.4|2128.4|5
1653482010000|2022-05-25 12:33:30|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|1
1653482030000|2022-05-25 12:33:50|2134.9|2128.9|2134.6|2128.6|2134.9|2128.9|2134.6|2128.6|6
1653482040000|2022-05-25 12:34:00|2134.9|2128.9|2134.6|2128.6|2134.9|2128.9|2134.6|2128.6|4
1653482050000|2022-05-25 12:34:10|2134.9|2128.9|2134.6|2128.6|2134.9|2128.9|2134.6|2128.6|4
1653482070000|2022-05-25 12:34:30|2136.4|2130.4|2137.1|2131.1|2137.1|2131.1|2136.4|2130.4|3
1653482080000|2022-05-25 12:34:40|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1653482100000|2022-05-25 12:35:00|2136.4|2130.4|2136.6|2130.6|2136.6|2130.6|2136.4|2130.4|2
1653482110000|2022-05-25 12:35:10|2137.1|2131.1|2136.9|2130.9|2137.1|2131.1|2136.6|2130.6|3
1653482120000|2022-05-25 12:35:20|2136.6|2130.6|2137.1|2131.1|2137.1|2131.1|2136.6|2130.6|3
1653482150000|2022-05-25 12:35:50|2136.9|2130.9|2136.6|2130.6|2136.9|2130.9|2136.6|2130.6|2
1653482160000|2022-05-25 12:36:00|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|1
1653482220000|2022-05-25 12:37:00|2136.6|2130.6|2138.1|2132.1|2138.1|2132.1|2136.6|2130.6|3
1653482240000|2022-05-25 12:37:20|2137.6|2131.6|2136.9|2130.9|2137.6|2131.6|2136.9|2130.9|2
1653482250000|2022-05-25 12:37:30|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1653482280000|2022-05-25 12:38:00|2137.4|2131.4|2137.6|2131.6|2137.6|2131.6|2137.4|2131.4|2
1653482320000|2022-05-25 12:38:40|2137.1|2131.1|2136.9|2130.9|2137.1|2131.1|2136.9|2130.9|2
1653482340000|2022-05-25 12:39:00|2137.9|2131.9|2136.6|2130.6|2138.1|2132.1|2136.6|2130.6|8
1653482360000|2022-05-25 12:39:20|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1653482400000|2022-05-25 12:40:00|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1653482440000|2022-05-25 12:40:40|2137.1|2131.1|2137.1|2131.1|2137.4|2131.4|2137.1|2131.1|5
1653482450000|2022-05-25 12:40:50|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1653482510000|2022-05-25 12:41:50|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1653482520000|2022-05-25 12:42:00|2137.9|2131.9|2138.4|2132.4|2138.4|2132.4|2137.9|2131.9|2
1653482530000|2022-05-25 12:42:10|2137.9|2131.9|2136.6|2130.6|2137.9|2131.9|2136.6|2130.6|2
1653482560000|2022-05-25 12:42:40|2136.4|2130.4|2136.1|2130.1|2136.4|2130.4|2136.1|2130.1|2
1653482610000|2022-05-25 12:43:30|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|1
1653482690000|2022-05-25 12:44:50|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|1
1653482720000|2022-05-25 12:45:20|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|1
1653482910000|2022-05-25 12:48:30|2135.4|2129.4|2133.9|2127.9|2135.4|2129.4|2133.9|2127.9|3
1653482940000|2022-05-25 12:49:00|2134.1|2128.1|2134.9|2128.9|2134.9|2128.9|2134.1|2128.1|2
1653482990000|2022-05-25 12:49:50|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|1
1653483020000|2022-05-25 12:50:20|2135.4|2129.4|2136.4|2130.4|2136.6|2130.6|2135.4|2129.4|4
1653483040000|2022-05-25 12:50:40|2136.6|2130.6|2136.4|2130.4|2136.6|2130.6|2136.4|2130.4|2
1653483080000|2022-05-25 12:51:20|2136.1|2130.1|2135.4|2129.4|2136.1|2130.1|2135.4|2129.4|3
1653483100000|2022-05-25 12:51:40|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1653483130000|2022-05-25 12:52:10|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1653483140000|2022-05-25 12:52:20|2135.1|2129.1|2131.8|2125.8|2135.1|2129.1|2131.8|2125.8|2
1653483160000|2022-05-25 12:52:40|2131.9|2125.9|2133.8|2127.8|2133.8|2127.8|2131.9|2125.9|2
1653483170000|2022-05-25 12:52:50|2134|2128|2134.3|2128.3|2134.3|2128.3|2134|2128|2
1653483190000|2022-05-25 12:53:10|2134.4|2128.4|2134.5|2128.5|2134.5|2128.5|2134.4|2128.4|2
1653483200000|2022-05-25 12:53:20|2135.5|2129.5|2137|2131|2137|2131|2135.5|2129.5|3
1653483210000|2022-05-25 12:53:30|2137.1|2131.1|2137.5|2131.5|2138|2132|2137.1|2131.1|4
1653483250000|2022-05-25 12:54:10|2136.9|2130.9|2136.5|2130.5|2136.9|2130.9|2135.8|2129.8|4
1653483260000|2022-05-25 12:54:20|2136.3|2130.3|2135.3|2129.3|2136.3|2130.3|2135.3|2129.3|2
1653483280000|2022-05-25 12:54:40|2135.5|2129.5|2136|2130|2136.3|2130.3|2135.5|2129.5|3
1653483310000|2022-05-25 12:55:10|2135|2129|2134.9|2128.9|2135|2129|2134.8|2128.8|4
1653483330000|2022-05-25 12:55:30|2134.6|2128.6|2134.3|2128.3|2134.6|2128.6|2134|2128|3
1653483340000|2022-05-25 12:55:40|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|1
1653483400000|2022-05-25 12:56:40|2134.1|2128.1|2133.6|2127.6|2134.1|2128.1|2133.6|2127.6|5
1653483430000|2022-05-25 12:57:10|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|1
1653483450000|2022-05-25 12:57:30|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1653483470000|2022-05-25 12:57:50|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|1
1653483520000|2022-05-25 12:58:40|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1653483530000|2022-05-25 12:58:50|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|1
1653483540000|2022-05-25 12:59:00|2134.1|2128.1|2136.6|2130.6|2136.6|2130.6|2134.1|2128.1|4
1653483550000|2022-05-25 12:59:10|2136.9|2130.9|2137.6|2131.6|2137.6|2131.6|2136.6|2130.6|3
1653483560000|2022-05-25 12:59:20|2137.4|2131.4|2138.1|2132.1|2138.1|2132.1|2137.4|2131.4|2
1653483570000|2022-05-25 12:59:30|2137.6|2131.6|2136.9|2130.9|2137.6|2131.6|2136.9|2130.9|3
1653483580000|2022-05-25 12:59:40|2136.6|2130.6|2136.9|2130.9|2136.9|2130.9|2136.6|2130.6|2
1653483590000|2022-05-25 12:59:50|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|1
1653483600000|2022-05-25 13:00:00|2137.9|2131.9|2142.1|2136.1|2142.6|2136.6|2137.9|2131.9|20
1653483610000|2022-05-25 13:00:10|2142|2136|2140.9|2134.9|2142.3|2136.3|2140.1|2134.1|10
1653483620000|2022-05-25 13:00:20|2140.8|2134.8|2138.5|2132.5|2140.8|2134.8|2138.5|2132.5|9
1653483630000|2022-05-25 13:00:30|2138.6|2132.6|2139.3|2133.3|2140.4|2134.4|2138.6|2132.6|12
1653483640000|2022-05-25 13:00:40|2138.6|2132.6|2140|2134|2140|2134|2138.6|2132.6|7
1653483660000|2022-05-25 13:01:00|2139.5|2133.5|2138.9|2132.9|2139.5|2133.5|2138.9|2132.9|4
1653483670000|2022-05-25 13:01:10|2138.6|2132.6|2136.3|2130.3|2138.6|2132.6|2135.8|2129.8|6
1653483680000|2022-05-25 13:01:20|2136.4|2130.4|2138.6|2132.6|2138.6|2132.6|2136.4|2130.4|6
1653483690000|2022-05-25 13:01:30|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2137.5|2131.5|3
1653483700000|2022-05-25 13:01:40|2138.3|2132.3|2138|2132|2138.3|2132.3|2138|2132|3
1653483710000|2022-05-25 13:01:50|2137.4|2131.4|2137.4|2131.4|2138.5|2132.5|2137.4|2131.4|7
1653483720000|2022-05-25 13:02:00|2137.6|2131.6|2137.3|2131.3|2137.6|2131.6|2137.3|2131.3|2
1653483730000|2022-05-25 13:02:10|2136.8|2130.8|2137|2131|2137|2131|2136.6|2130.6|4
1653483740000|2022-05-25 13:02:20|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1653483750000|2022-05-25 13:02:30|2136.6|2130.6|2136.5|2130.5|2136.6|2130.6|2136.5|2130.5|2
1653483760000|2022-05-25 13:02:40|2136.6|2130.6|2137.1|2131.1|2137.1|2131.1|2136.6|2130.6|2
1653483780000|2022-05-25 13:03:00|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1653483790000|2022-05-25 13:03:10|2137.6|2131.6|2137.4|2131.4|2137.6|2131.6|2137.4|2131.4|2
1653483800000|2022-05-25 13:03:20|2137.6|2131.6|2138.4|2132.4|2138.4|2132.4|2137.6|2131.6|8
1653483810000|2022-05-25 13:03:30|2138.1|2132.1|2137.9|2131.9|2138.1|2132.1|2137.9|2131.9|2
1653483820000|2022-05-25 13:03:40|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|1
1653483840000|2022-05-25 13:04:00|2137.9|2131.9|2138.1|2132.1|2138.1|2132.1|2137.9|2131.9|2
1653483850000|2022-05-25 13:04:10|2137.9|2131.9|2137.4|2131.4|2137.9|2131.9|2137.4|2131.4|2
1653483860000|2022-05-25 13:04:20|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1653483870000|2022-05-25 13:04:30|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1653483880000|2022-05-25 13:04:40|2137.1|2131.1|2137.4|2131.4|2137.4|2131.4|2137.1|2131.1|2
1653483890000|2022-05-25 13:04:50|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1653483900000|2022-05-25 13:05:00|2136.9|2130.9|2134.4|2128.4|2137.4|2131.4|2134.4|2128.4|8
1653483910000|2022-05-25 13:05:10|2133.1|2127.1|2132.9|2126.9|2133.1|2127.1|2132.8|2126.8|7
1653483920000|2022-05-25 13:05:20|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|1
1653483930000|2022-05-25 13:05:30|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|1
1653483940000|2022-05-25 13:05:40|2132.1|2126.1|2131.9|2125.9|2132.1|2126.1|2131.9|2125.9|2
1653483950000|2022-05-25 13:05:50|2131.6|2125.6|2131.9|2125.9|2131.9|2125.9|2131.6|2125.6|2
1653483960000|2022-05-25 13:06:00|2132.1|2126.1|2132.4|2126.4|2132.4|2126.4|2132.1|2126.1|2
1653483970000|2022-05-25 13:06:10|2132.6|2126.6|2133.9|2127.9|2133.9|2127.9|2132.6|2126.6|3
1653483980000|2022-05-25 13:06:20|2133.6|2127.6|2133.4|2127.4|2133.6|2127.6|2133.4|2127.4|2
1653484000000|2022-05-25 13:06:40|2133.1|2127.1|2132.9|2126.9|2133.1|2127.1|2132.9|2126.9|2
1653484020000|2022-05-25 13:07:00|2132.6|2126.6|2132.4|2126.4|2132.6|2126.6|2132.1|2126.1|9
1653484040000|2022-05-25 13:07:20|2132.1|2126.1|2131.9|2125.9|2132.1|2126.1|2131.9|2125.9|2
1653484050000|2022-05-25 13:07:30|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1653484070000|2022-05-25 13:07:50|2131.4|2125.4|2130.9|2124.9|2131.4|2125.4|2130.9|2124.9|2
1653484110000|2022-05-25 13:08:30|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1653484170000|2022-05-25 13:09:30|2130.9|2124.9|2132.6|2126.6|2132.6|2126.6|2130.9|2124.9|4
1653484180000|2022-05-25 13:09:40|2132.9|2126.9|2132.6|2126.6|2132.9|2126.9|2132.6|2126.6|2
1653484190000|2022-05-25 13:09:50|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|1
1653484210000|2022-05-25 13:10:10|2132.1|2126.1|2131.6|2125.6|2132.1|2126.1|2131.6|2125.6|2
1653484290000|2022-05-25 13:11:30|2132.1|2126.1|2131.6|2125.6|2132.4|2126.4|2131.6|2125.6|4
1653484300000|2022-05-25 13:11:40|2133.4|2127.4|2135.6|2129.6|2135.6|2129.6|2133.4|2127.4|4
1653484320000|2022-05-25 13:12:00|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|1
1653484330000|2022-05-25 13:12:10|2134.9|2128.9|2134.9|2128.9|2135.4|2129.4|2134.9|2128.9|3
1653484340000|2022-05-25 13:12:20|2135.1|2129.1|2134.9|2128.9|2135.1|2129.1|2134.9|2128.9|2
1653484420000|2022-05-25 13:13:40|2134.6|2128.6|2134.6|2128.6|2134.9|2128.9|2134.6|2128.6|3
1653484440000|2022-05-25 13:14:00|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|1
1653484500000|2022-05-25 13:15:00|2134.6|2128.6|2133.1|2127.1|2134.6|2128.6|2132.9|2126.9|4
1653484560000|2022-05-25 13:16:00|2132.9|2126.9|2132.1|2126.1|2132.9|2126.9|2132.1|2126.1|2
1653484570000|2022-05-25 13:16:10|2132.4|2126.4|2132.6|2126.6|2132.6|2126.6|2132.4|2126.4|2
1653484620000|2022-05-25 13:17:00|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|1
1653484630000|2022-05-25 13:17:10|2132.1|2126.1|2131.6|2125.6|2132.1|2126.1|2131.6|2125.6|2
1653484640000|2022-05-25 13:17:20|2131.9|2125.9|2131.6|2125.6|2131.9|2125.9|2131.6|2125.6|2
1653484650000|2022-05-25 13:17:30|2131.4|2125.4|2131.6|2125.6|2131.6|2125.6|2131.4|2125.4|2
1653484660000|2022-05-25 13:17:40|2131.9|2125.9|2131.1|2125.1|2131.9|2125.9|2131.1|2125.1|3
1653484690000|2022-05-25 13:18:10|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|1
1653484740000|2022-05-25 13:19:00|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|1
1653484780000|2022-05-25 13:19:40|2130.9|2124.9|2130.9|2124.9|2131.1|2125.1|2130.9|2124.9|5
1653484800000|2022-05-25 13:20:00|2131.1|2125.1|2130.9|2124.9|2131.1|2125.1|2130.6|2124.6|4
1653484810000|2022-05-25 13:20:10|2131.1|2125.1|2132.4|2126.4|2132.4|2126.4|2131.1|2125.1|2
1653484820000|2022-05-25 13:20:20|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|1
1653484830000|2022-05-25 13:20:30|2132.4|2126.4|2132.1|2126.1|2132.4|2126.4|2132.1|2126.1|2
1653484850000|2022-05-25 13:20:50|2132.4|2126.4|2132.6|2126.6|2132.6|2126.6|2132.4|2126.4|2
1653484890000|2022-05-25 13:21:30|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|1
1653484910000|2022-05-25 13:21:50|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|1
1653484960000|2022-05-25 13:22:40|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|1
1653484970000|2022-05-25 13:22:50|2132.1|2126.1|2131.9|2125.9|2132.1|2126.1|2131.9|2125.9|2
1653485010000|2022-05-25 13:23:30|2132.1|2126.1|2132.4|2126.4|2132.4|2126.4|2132.1|2126.1|2
1653485020000|2022-05-25 13:23:40|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|1
1653485060000|2022-05-25 13:24:20|2132.4|2126.4|2133.1|2127.1|2133.1|2127.1|2132.4|2126.4|2
1653485090000|2022-05-25 13:24:50|2132.9|2126.9|2133.1|2127.1|2133.1|2127.1|2132.9|2126.9|2
1653485100000|2022-05-25 13:25:00|2132.9|2126.9|2132.6|2126.6|2132.9|2126.9|2132.6|2126.6|2
1653485110000|2022-05-25 13:25:10|2132.4|2126.4|2132.6|2126.6|2132.6|2126.6|2132.4|2126.4|2
1653485150000|2022-05-25 13:25:50|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|1
1653485160000|2022-05-25 13:26:00|2132.6|2126.6|2132.9|2126.9|2132.9|2126.9|2132.6|2126.6|2
1653485210000|2022-05-25 13:26:50|2133.1|2127.1|2133.1|2127.1|2133.4|2127.4|2133.1|2127.1|3
1653485240000|2022-05-25 13:27:20|2133.4|2127.4|2134.1|2128.1|2134.1|2128.1|2133.4|2127.4|3
1653485260000|2022-05-25 13:27:40|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|1
1653485360000|2022-05-25 13:29:20|2134.1|2128.1|2134.4|2128.4|2134.4|2128.4|2134.1|2128.1|2
1653485400000|2022-05-25 13:30:00|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1653485410000|2022-05-25 13:30:10|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|1
1653485440000|2022-05-25 13:30:40|2134.6|2128.6|2135.9|2129.9|2135.9|2129.9|2134.6|2128.6|3
1653485460000|2022-05-25 13:31:00|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1653485470000|2022-05-25 13:31:10|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|1
1653485520000|2022-05-25 13:32:00|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2134.9|2128.9|3
1653485540000|2022-05-25 13:32:20|2135.1|2129.1|2135.4|2129.4|2135.4|2129.4|2135.1|2129.1|2
1653485630000|2022-05-25 13:33:50|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1653485660000|2022-05-25 13:34:20|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1653485670000|2022-05-25 13:34:30|2135.6|2129.6|2135.4|2129.4|2135.6|2129.6|2135.4|2129.4|2
1653485680000|2022-05-25 13:34:40|2135.6|2129.6|2135.4|2129.4|2135.6|2129.6|2135.4|2129.4|2
1653485690000|2022-05-25 13:34:50|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.4|2129.4|3
1653485700000|2022-05-25 13:35:00|2135.4|2129.4|2135.6|2129.6|2135.6|2129.6|2135.4|2129.4|10
1653485710000|2022-05-25 13:35:10|2135.4|2129.4|2135.6|2129.6|2135.6|2129.6|2135.4|2129.4|4
1653485720000|2022-05-25 13:35:20|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1653485810000|2022-05-25 13:36:50|2135.6|2129.6|2138|2132|2138|2132|2135.6|2129.6|2
1653485820000|2022-05-25 13:37:00|2137|2131|2136|2130|2137.5|2131.5|2135.9|2129.9|11
1653485830000|2022-05-25 13:37:10|2136.3|2130.3|2136.8|2130.8|2137.3|2131.3|2136.3|2130.3|7
1653485840000|2022-05-25 13:37:20|2136.9|2130.9|2137|2131|2137|2131|2136.9|2130.9|2
1653485850000|2022-05-25 13:37:30|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1653485870000|2022-05-25 13:37:50|2137.1|2131.1|2136.8|2130.8|2137.1|2131.1|2136.8|2130.8|3
1653485890000|2022-05-25 13:38:10|2136.6|2130.6|2136.9|2130.9|2136.9|2130.9|2136.6|2130.6|2
1653485900000|2022-05-25 13:38:20|2136.6|2130.6|2136.6|2130.6|2136.9|2130.9|2136.6|2130.6|3
1653485910000|2022-05-25 13:38:30|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.6|2130.6|3
1653485920000|2022-05-25 13:38:40|2136.6|2130.6|2136.6|2130.6|2136.9|2130.9|2136.6|2130.6|3
1653485940000|2022-05-25 13:39:00|2136.9|2130.9|2137.1|2131.1|2137.1|2131.1|2136.9|2130.9|2
1653485950000|2022-05-25 13:39:10|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1653485970000|2022-05-25 13:39:30|2137.1|2131.1|2136.1|2130.1|2137.1|2131.1|2136.1|2130.1|3
1653485980000|2022-05-25 13:39:40|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|1
1653486000000|2022-05-25 13:40:00|2136.1|2130.1|2136.4|2130.4|2136.4|2130.4|2136.1|2130.1|8
1653486030000|2022-05-25 13:40:30|2136.1|2130.1|2136.4|2130.4|2136.4|2130.4|2136.1|2130.1|4
1653486040000|2022-05-25 13:40:40|2136.1|2130.1|2136.1|2130.1|2136.4|2130.4|2136.1|2130.1|3
1653486100000|2022-05-25 13:41:40|2135.9|2129.9|2135.4|2129.4|2135.9|2129.9|2135.4|2129.4|2
1653486110000|2022-05-25 13:41:50|2135.1|2129.1|2134.6|2128.6|2135.1|2129.1|2134.4|2128.4|4
1653486160000|2022-05-25 13:42:40|2134.9|2128.9|2134.6|2128.6|2134.9|2128.9|2134.6|2128.6|2
1653486170000|2022-05-25 13:42:50|2134.9|2128.9|2134.1|2128.1|2134.9|2128.9|2134.1|2128.1|4
1653486180000|2022-05-25 13:43:00|2133.1|2127.1|2131.4|2125.4|2133.9|2127.9|2131.4|2125.4|7
1653486190000|2022-05-25 13:43:10|2132.1|2126.1|2130.9|2124.9|2132.1|2126.1|2130.9|2124.9|4
1653486200000|2022-05-25 13:43:20|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1653486250000|2022-05-25 13:44:10|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|1
1653486260000|2022-05-25 13:44:20|2131.4|2125.4|2131.6|2125.6|2131.6|2125.6|2131.4|2125.4|2
1653486270000|2022-05-25 13:44:30|2131.4|2125.4|2131.6|2125.6|2131.6|2125.6|2131.4|2125.4|2
1653486280000|2022-05-25 13:44:40|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|1
1653486300000|2022-05-25 13:45:00|2131.6|2125.6|2131.4|2125.4|2131.6|2125.6|2131.4|2125.4|2
1653486310000|2022-05-25 13:45:10|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1653486320000|2022-05-25 13:45:20|2131.4|2125.4|2131.6|2125.6|2131.6|2125.6|2131.4|2125.4|2
1653486340000|2022-05-25 13:45:40|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|1
1653486350000|2022-05-25 13:45:50|2131.6|2125.6|2131.4|2125.4|2131.6|2125.6|2131.4|2125.4|2
1653486360000|2022-05-25 13:46:00|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|1
1653486390000|2022-05-25 13:46:30|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|1
1653486400000|2022-05-25 13:46:40|2131.6|2125.6|2131.4|2125.4|2131.6|2125.6|2131.4|2125.4|2
1653486420000|2022-05-25 13:47:00|2131.6|2125.6|2132.6|2126.6|2132.6|2126.6|2131.6|2125.6|2
1653486480000|2022-05-25 13:48:00|2131.6|2125.6|2129|2123|2131.6|2125.6|2128.9|2122.9|5
1653486490000|2022-05-25 13:48:10|2129.1|2123.1|2129|2123|2129.1|2123.1|2128.4|2122.4|3
1653486520000|2022-05-25 13:48:40|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1653486530000|2022-05-25 13:48:50|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|1
1653486570000|2022-05-25 13:49:30|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1653486600000|2022-05-25 13:50:00|2130.1|2124.1|2131.9|2125.9|2131.9|2125.9|2130.1|2124.1|5
1653486620000|2022-05-25 13:50:20|2132.4|2126.4|2132.6|2126.6|2132.6|2126.6|2132.4|2126.4|2
1653486630000|2022-05-25 13:50:30|2132.9|2126.9|2135.6|2129.6|2135.9|2129.9|2132.9|2126.9|6
1653486680000|2022-05-25 13:51:20|2136.1|2130.1|2136.6|2130.6|2136.6|2130.6|2136.1|2130.1|2
1653486690000|2022-05-25 13:51:30|2136.4|2130.4|2136.6|2130.6|2136.6|2130.6|2136.4|2130.4|2
1653486810000|2022-05-25 13:53:30|2136.4|2130.4|2135.9|2129.9|2136.4|2130.4|2135.4|2129.4|3
1653486820000|2022-05-25 13:53:40|2135.6|2129.6|2134.9|2128.9|2135.6|2129.6|2134.9|2128.9|2
1653486830000|2022-05-25 13:53:50|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|1
1653486840000|2022-05-25 13:54:00|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1653486850000|2022-05-25 13:54:10|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1653486860000|2022-05-25 13:54:20|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1653486870000|2022-05-25 13:54:30|2135.1|2129.1|2134.1|2128.1|2135.1|2129.1|2134.1|2128.1|2
1653486880000|2022-05-25 13:54:40|2133.9|2127.9|2133.6|2127.6|2133.9|2127.9|2133.6|2127.6|2
1653486970000|2022-05-25 13:56:10|2133.4|2127.4|2133.4|2127.4|2133.4|2127.4|2133.4|2127.4|1
1653487020000|2022-05-25 13:57:00|2132.4|2126.4|2129.4|2123.4|2132.4|2126.4|2128.9|2122.9|9
1653487030000|2022-05-25 13:57:10|2129.1|2123.1|2129.4|2123.4|2129.4|2123.4|2129.1|2123.1|2
1653487060000|2022-05-25 13:57:40|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|1
1653487120000|2022-05-25 13:58:40|2128.9|2122.9|2128.6|2122.6|2128.9|2122.9|2128.6|2122.6|2
1653487140000|2022-05-25 13:59:00|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|1
1653487180000|2022-05-25 13:59:40|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|1
1653487200000|2022-05-25 14:00:00|2128.4|2122.4|2126.9|2120.9|2128.4|2122.4|2124.9|2118.9|8
1653487220000|2022-05-25 14:00:20|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|1
1653487230000|2022-05-25 14:00:30|2126.1|2120.1|2125.9|2119.9|2126.1|2120.1|2125.4|2119.4|4
1653487240000|2022-05-25 14:00:40|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.4|2119.4|3
1653487250000|2022-05-25 14:00:50|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|2125.6|2119.6|3
1653487260000|2022-05-25 14:01:00|2125.6|2119.6|2125.9|2119.9|2125.9|2119.9|2125.6|2119.6|2
1653487300000|2022-05-25 14:01:40|2126.1|2120.1|2126.1|2120.1|2126.1|2120.1|2126.1|2120.1|1
1653487310000|2022-05-25 14:01:50|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|1
1653487320000|2022-05-25 14:02:00|2126.6|2120.6|2126.1|2120.1|2126.6|2120.6|2126.1|2120.1|2
1653487350000|2022-05-25 14:02:30|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|1
1653487430000|2022-05-25 14:03:50|2126.6|2120.6|2128.6|2122.6|2128.6|2122.6|2126.6|2120.6|7
1653487440000|2022-05-25 14:04:00|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|1
1653487450000|2022-05-25 14:04:10|2129.4|2123.4|2129.6|2123.6|2129.6|2123.6|2129.4|2123.4|2
1653487460000|2022-05-25 14:04:20|2129.4|2123.4|2129.1|2123.1|2129.4|2123.4|2129.1|2123.1|2
1653487480000|2022-05-25 14:04:40|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1653487500000|2022-05-25 14:05:00|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1653487510000|2022-05-25 14:05:10|2129.9|2123.9|2130.1|2124.1|2130.1|2124.1|2129.9|2123.9|2
1653487520000|2022-05-25 14:05:20|2130.4|2124.4|2130.9|2124.9|2130.9|2124.9|2130.4|2124.4|2
1653487560000|2022-05-25 14:06:00|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1653487570000|2022-05-25 14:06:10|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1653487590000|2022-05-25 14:06:30|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|1
1653487600000|2022-05-25 14:06:40|2129.9|2123.9|2127.4|2121.4|2129.9|2123.9|2127.4|2121.4|5
1653487610000|2022-05-25 14:06:50|2127.1|2121.1|2126.9|2120.9|2127.1|2121.1|2126.9|2120.9|2
1653487620000|2022-05-25 14:07:00|2126.6|2120.6|2126.1|2120.1|2126.9|2120.9|2126.1|2120.1|4
1653487630000|2022-05-25 14:07:10|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|1
1653487640000|2022-05-25 14:07:20|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|1
1653487660000|2022-05-25 14:07:40|2126.9|2120.9|2126.6|2120.6|2126.9|2120.9|2126.6|2120.6|2
1653487670000|2022-05-25 14:07:50|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|1
1653487680000|2022-05-25 14:08:00|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|1
1653487720000|2022-05-25 14:08:40|2126.4|2120.4|2125.9|2119.9|2126.4|2120.4|2125.9|2119.9|2
1653487730000|2022-05-25 14:08:50|2126.1|2120.1|2126.1|2120.1|2126.1|2120.1|2126.1|2120.1|1
1653487740000|2022-05-25 14:09:00|2125.9|2119.9|2125.1|2119.1|2125.9|2119.9|2125.1|2119.1|4
1653487800000|2022-05-25 14:10:00|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1653487810000|2022-05-25 14:10:10|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1653487840000|2022-05-25 14:10:40|2125.1|2119.1|2124.9|2118.9|2125.1|2119.1|2124.9|2118.9|2
1653487850000|2022-05-25 14:10:50|2125.9|2119.9|2125.6|2119.6|2125.9|2119.9|2125.6|2119.6|2
1653487860000|2022-05-25 14:11:00|2124.9|2118.9|2124.4|2118.4|2124.9|2118.9|2123.9|2117.9|11
1653487870000|2022-05-25 14:11:10|2124.1|2118.1|2124.4|2118.4|2124.4|2118.4|2124.1|2118.1|2
1653487880000|2022-05-25 14:11:20|2124.1|2118.1|2124.1|2118.1|2124.4|2118.4|2124.1|2118.1|3
1653487910000|2022-05-25 14:11:50|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|2123.9|2117.9|1
1653487920000|2022-05-25 14:12:00|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|1
1653487940000|2022-05-25 14:12:20|2124.4|2118.4|2124.6|2118.6|2124.6|2118.6|2124.4|2118.4|2
1653487950000|2022-05-25 14:12:30|2124.9|2118.9|2125.9|2119.9|2125.9|2119.9|2124.9|2118.9|3
1653487960000|2022-05-25 14:12:40|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|1
1653487970000|2022-05-25 14:12:50|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|1
1653487990000|2022-05-25 14:13:10|2125.1|2119.1|2125.9|2119.9|2125.9|2119.9|2125.1|2119.1|2
1653488000000|2022-05-25 14:13:20|2125.6|2119.6|2124.6|2118.6|2125.9|2119.9|2124.6|2118.6|5
1653488020000|2022-05-25 14:13:40|2124.4|2118.4|2124.1|2118.1|2124.4|2118.4|2124.1|2118.1|2
1653488060000|2022-05-25 14:14:20|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1653488120000|2022-05-25 14:15:20|2124.4|2118.4|2124.6|2118.6|2124.6|2118.6|2124.1|2118.1|3
1653488130000|2022-05-25 14:15:30|2124.9|2118.9|2125.1|2119.1|2125.1|2119.1|2124.9|2118.9|2
1653488180000|2022-05-25 14:16:20|2124.9|2118.9|2125.1|2119.1|2125.1|2119.1|2124.9|2118.9|2
1653488190000|2022-05-25 14:16:30|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.6|2118.6|3
1653488200000|2022-05-25 14:16:40|2124.6|2118.6|2124.4|2118.4|2124.9|2118.9|2124.4|2118.4|5
1653488240000|2022-05-25 14:17:20|2124.6|2118.6|2122.1|2116.1|2124.6|2118.6|2121.1|2115.1|4
1653488250000|2022-05-25 14:17:30|2122.4|2116.4|2122.5|2116.5|2122.8|2116.8|2122.4|2116.4|5
1653488260000|2022-05-25 14:17:40|2122.3|2116.3|2122.3|2116.3|2122.3|2116.3|2122.3|2116.3|1
1653488270000|2022-05-25 14:17:50|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|1
1653488280000|2022-05-25 14:18:00|2121.6|2115.6|2120.1|2114.1|2121.6|2115.6|2120.1|2114.1|4
1653488290000|2022-05-25 14:18:10|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|1
1653488300000|2022-05-25 14:18:20|2120.4|2114.4|2120.5|2114.5|2120.9|2114.9|2120.4|2114.4|3
1653488310000|2022-05-25 14:18:30|2120.8|2114.8|2120.8|2114.8|2120.8|2114.8|2120.8|2114.8|1
1653488330000|2022-05-25 14:18:50|2121|2115|2121|2115|2121.1|2115.1|2121|2115|3
1653488340000|2022-05-25 14:19:00|2120.9|2114.9|2121.6|2115.6|2122.1|2116.1|2120.9|2114.9|5
1653488360000|2022-05-25 14:19:20|2121.4|2115.4|2121.6|2115.6|2121.6|2115.6|2121.4|2115.4|2
1653488370000|2022-05-25 14:19:30|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|1
1653488440000|2022-05-25 14:20:40|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1653488450000|2022-05-25 14:20:50|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|1
1653488470000|2022-05-25 14:21:10|2121.6|2115.6|2121.4|2115.4|2121.6|2115.6|2121.4|2115.4|2
1653488480000|2022-05-25 14:21:20|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1653488490000|2022-05-25 14:21:30|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1653488530000|2022-05-25 14:22:10|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|1
1653488540000|2022-05-25 14:22:20|2122.6|2116.6|2122.4|2116.4|2122.6|2116.6|2122.4|2116.4|2
1653488560000|2022-05-25 14:22:40|2122.1|2116.1|2121.6|2115.6|2122.1|2116.1|2121.6|2115.6|2
1653488570000|2022-05-25 14:22:50|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|2121.1|2115.1|3
1653488580000|2022-05-25 14:23:00|2121.1|2115.1|2121.4|2115.4|2121.4|2115.4|2121.1|2115.1|2
1653488630000|2022-05-25 14:23:50|2121.1|2115.1|2120.4|2114.4|2121.1|2115.1|2119.9|2113.9|5
1653488680000|2022-05-25 14:24:40|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2119.9|2113.9|3
1653488690000|2022-05-25 14:24:50|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|1
1653488700000|2022-05-25 14:25:00|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1653488750000|2022-05-25 14:25:50|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.6|2113.6|2
1653488760000|2022-05-25 14:26:00|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|1
1653488790000|2022-05-25 14:26:30|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1653488840000|2022-05-25 14:27:20|2119.9|2113.9|2121.4|2115.4|2121.4|2115.4|2119.9|2113.9|2
1653488850000|2022-05-25 14:27:30|2121.5|2115.5|2122.4|2116.4|2122.4|2116.4|2121.5|2115.5|3
1653488860000|2022-05-25 14:27:40|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|1
1653488880000|2022-05-25 14:28:00|2121.9|2115.9|2122.4|2116.4|2122.4|2116.4|2121.9|2115.9|2
1653488910000|2022-05-25 14:28:30|2122.6|2116.6|2122.9|2116.9|2122.9|2116.9|2122.6|2116.6|2
1653488920000|2022-05-25 14:28:40|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|1
1653488950000|2022-05-25 14:29:10|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1653489010000|2022-05-25 14:30:10|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|1
1653489020000|2022-05-25 14:30:20|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1653489030000|2022-05-25 14:30:30|2123.4|2117.4|2123.6|2117.6|2123.6|2117.6|2123.4|2117.4|2
1653489110000|2022-05-25 14:31:50|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1653489120000|2022-05-25 14:32:00|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1653489140000|2022-05-25 14:32:20|2123.4|2117.4|2123.6|2117.6|2123.6|2117.6|2123.4|2117.4|2
1653489160000|2022-05-25 14:32:40|2123.1|2117.1|2122.1|2116.1|2123.1|2117.1|2122.1|2116.1|4
1653489170000|2022-05-25 14:32:50|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|1
1653489180000|2022-05-25 14:33:00|2122.1|2116.1|2121.9|2115.9|2122.1|2116.1|2121.9|2115.9|2
1653489210000|2022-05-25 14:33:30|2122.6|2116.6|2122.9|2116.9|2122.9|2116.9|2122.6|2116.6|2
1653489220000|2022-05-25 14:33:40|2122.6|2116.6|2122.1|2116.1|2122.9|2116.9|2122.1|2116.1|4
1653489250000|2022-05-25 14:34:10|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|1
1653489270000|2022-05-25 14:34:30|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|1
1653489280000|2022-05-25 14:34:40|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1653489310000|2022-05-25 14:35:10|2122.1|2116.1|2122.6|2116.6|2122.6|2116.6|2122.1|2116.1|2
1653489330000|2022-05-25 14:35:30|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1653489350000|2022-05-25 14:35:50|2123.9|2117.9|2124.6|2118.6|2124.6|2118.6|2123.9|2117.9|2
1653489360000|2022-05-25 14:36:00|2123.9|2117.9|2124.6|2118.6|2124.6|2118.6|2123.9|2117.9|2
1653489420000|2022-05-25 14:37:00|2124.9|2118.9|2125.1|2119.1|2125.1|2119.1|2124.9|2118.9|2
1653489450000|2022-05-25 14:37:30|2126|2120|2125.1|2119.1|2127.1|2121.1|2125.1|2119.1|6
1653489460000|2022-05-25 14:37:40|2124.9|2118.9|2125.4|2119.4|2126.4|2120.4|2124.9|2118.9|4
1653489470000|2022-05-25 14:37:50|2125.6|2119.6|2125.4|2119.4|2125.6|2119.6|2125.4|2119.4|2
1653489480000|2022-05-25 14:38:00|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1653489540000|2022-05-25 14:39:00|2125.1|2119.1|2124.6|2118.6|2125.1|2119.1|2124.6|2118.6|2
1653489660000|2022-05-25 14:41:00|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1653489680000|2022-05-25 14:41:20|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1653489690000|2022-05-25 14:41:30|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1653489770000|2022-05-25 14:42:50|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|1
1653489820000|2022-05-25 14:43:40|2125.6|2119.6|2125.4|2119.4|2125.6|2119.6|2125.4|2119.4|2
1653489850000|2022-05-25 14:44:10|2126.4|2120.4|2127.1|2121.1|2127.1|2121.1|2126.4|2120.4|3
1653489890000|2022-05-25 14:44:50|2127.4|2121.4|2127.6|2121.6|2127.6|2121.6|2127.4|2121.4|2
1653489900000|2022-05-25 14:45:00|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1653489910000|2022-05-25 14:45:10|2128.1|2122.1|2128.4|2122.4|2128.4|2122.4|2128.1|2122.1|2
1653489920000|2022-05-25 14:45:20|2129.1|2123.1|2130.6|2124.6|2131.1|2125.1|2129.1|2123.1|9
1653489930000|2022-05-25 14:45:30|2130.9|2124.9|2131.4|2125.4|2131.6|2125.6|2130.9|2124.9|4
1653489940000|2022-05-25 14:45:40|2131.1|2125.1|2131.8|2125.8|2133.6|2127.6|2131.1|2125.1|9
1653489950000|2022-05-25 14:45:50|2132.3|2126.3|2134|2128|2134.5|2128.5|2131.9|2125.9|15
1653489960000|2022-05-25 14:46:00|2133.8|2127.8|2133.6|2127.6|2134.6|2128.6|2133.6|2127.6|9
1653489970000|2022-05-25 14:46:10|2134.8|2128.8|2135.4|2129.4|2137|2131|2134.8|2128.8|6
1653489980000|2022-05-25 14:46:20|2134.1|2128.1|2131.9|2125.9|2134.1|2128.1|2131.9|2125.9|5
1653489990000|2022-05-25 14:46:30|2132.1|2126.1|2132.8|2126.8|2132.8|2126.8|2132.1|2126.1|4
1653490000000|2022-05-25 14:46:40|2132.5|2126.5|2131.6|2125.6|2133.4|2127.4|2131.6|2125.6|4
1653490020000|2022-05-25 14:47:00|2131.5|2125.5|2132|2126|2132|2126|2131.5|2125.5|3
1653490030000|2022-05-25 14:47:10|2132.3|2126.3|2131.5|2125.5|2132.3|2126.3|2131.5|2125.5|2
1653490050000|2022-05-25 14:47:30|2131.8|2125.8|2132|2126|2132|2126|2131.8|2125.8|2
1653490060000|2022-05-25 14:47:40|2131.8|2125.8|2131.3|2125.3|2131.8|2125.8|2131.3|2125.3|2
1653490070000|2022-05-25 14:47:50|2131.1|2125.1|2130.9|2124.9|2131.1|2125.1|2130.4|2124.4|9
1653490080000|2022-05-25 14:48:00|2131.1|2125.1|2130.6|2124.6|2131.1|2125.1|2130.4|2124.4|5
1653490090000|2022-05-25 14:48:10|2130.4|2124.4|2129.6|2123.6|2130.4|2124.4|2129.6|2123.6|6
1653490110000|2022-05-25 14:48:30|2129.9|2123.9|2129.6|2123.6|2129.9|2123.9|2129.6|2123.6|2
1653490130000|2022-05-25 14:48:50|2129.1|2123.1|2128.4|2122.4|2129.1|2123.1|2128.4|2122.4|4
1653490140000|2022-05-25 14:49:00|2128.6|2122.6|2127.6|2121.6|2128.6|2122.6|2127.6|2121.6|3
1653490160000|2022-05-25 14:49:20|2127.9|2121.9|2129.1|2123.1|2129.4|2123.4|2127.9|2121.9|3
1653490180000|2022-05-25 14:49:40|2128.9|2122.9|2128.6|2122.6|2128.9|2122.9|2128.6|2122.6|2
1653490200000|2022-05-25 14:50:00|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|1
1653490230000|2022-05-25 14:50:30|2128.6|2122.6|2127.4|2121.4|2128.6|2122.6|2127.4|2121.4|2
1653490280000|2022-05-25 14:51:20|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|1
1653490320000|2022-05-25 14:52:00|2128.4|2122.4|2128.6|2122.6|2128.6|2122.6|2128.4|2122.4|2
1653490350000|2022-05-25 14:52:30|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|1
1653490360000|2022-05-25 14:52:40|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|1
1653490370000|2022-05-25 14:52:50|2128.4|2122.4|2128.6|2122.6|2128.6|2122.6|2128.4|2122.4|4
1653490400000|2022-05-25 14:53:20|2128.9|2122.9|2130.4|2124.4|2130.4|2124.4|2128.9|2122.9|2
1653490430000|2022-05-25 14:53:50|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1653490480000|2022-05-25 14:54:40|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|1
1653490510000|2022-05-25 14:55:10|2131.1|2125.1|2131.4|2125.4|2131.4|2125.4|2131.1|2125.1|2
1653490520000|2022-05-25 14:55:20|2131.6|2125.6|2132.4|2126.4|2132.4|2126.4|2131.6|2125.6|3
1653490540000|2022-05-25 14:55:40|2132.1|2126.1|2131.9|2125.9|2132.1|2126.1|2131.9|2125.9|2
1653490550000|2022-05-25 14:55:50|2131.6|2125.6|2131.4|2125.4|2131.6|2125.6|2131.4|2125.4|2
1653490570000|2022-05-25 14:56:10|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1653490580000|2022-05-25 14:56:20|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|1
1653490640000|2022-05-25 14:57:20|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1653490670000|2022-05-25 14:57:50|2131.9|2125.9|2134.4|2128.4|2134.4|2128.4|2131.9|2125.9|4
1653490680000|2022-05-25 14:58:00|2133.9|2127.9|2132.1|2126.1|2133.9|2127.9|2132.1|2126.1|3
1653490690000|2022-05-25 14:58:10|2131.9|2125.9|2131.6|2125.6|2131.9|2125.9|2131.6|2125.6|2
1653490700000|2022-05-25 14:58:20|2131.9|2125.9|2132.1|2126.1|2132.1|2126.1|2131.9|2125.9|2
1653490720000|2022-05-25 14:58:40|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|1
1653490740000|2022-05-25 14:59:00|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1653490750000|2022-05-25 14:59:10|2131.4|2125.4|2131.6|2125.6|2131.6|2125.6|2131.4|2125.4|4
1653490760000|2022-05-25 14:59:20|2131.4|2125.4|2130.6|2124.6|2131.4|2125.4|2130.6|2124.6|3
1653490780000|2022-05-25 14:59:40|2130.4|2124.4|2130.1|2124.1|2130.4|2124.4|2130.1|2124.1|2
1653490790000|2022-05-25 14:59:50|2130.4|2124.4|2130.6|2124.6|2130.6|2124.6|2130.4|2124.4|2
1653490800000|2022-05-25 15:00:00|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1653490810000|2022-05-25 15:00:10|2129.6|2123.6|2128.1|2122.1|2129.6|2123.6|2127.9|2121.9|3
1653490820000|2022-05-25 15:00:20|2127.9|2121.9|2127.1|2121.1|2127.9|2121.9|2127.1|2121.1|4
1653490840000|2022-05-25 15:00:40|2126.9|2120.9|2126.4|2120.4|2126.9|2120.9|2126.4|2120.4|3
1653490850000|2022-05-25 15:00:50|2126.1|2120.1|2125.6|2119.6|2126.1|2120.1|2125.6|2119.6|2
1653490870000|2022-05-25 15:01:10|2121.9|2115.9|2121.8|2115.8|2121.9|2115.9|2121.8|2115.8|2
1653490880000|2022-05-25 15:01:20|2122|2116|2121.9|2115.9|2122.8|2116.8|2121.9|2115.9|5
1653490890000|2022-05-25 15:01:30|2121.8|2115.8|2121|2115|2121.8|2115.8|2121|2115|2
1653490900000|2022-05-25 15:01:40|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1653490940000|2022-05-25 15:02:20|2119.1|2113.1|2120.1|2114.1|2120.1|2114.1|2119.1|2113.1|3
1653490980000|2022-05-25 15:03:00|2120.4|2114.4|2122.1|2116.1|2122.1|2116.1|2120.4|2114.4|2
1653490990000|2022-05-25 15:03:10|2123.1|2117.1|2123.9|2117.9|2123.9|2117.9|2123.1|2117.1|3
1653491010000|2022-05-25 15:03:30|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1653491030000|2022-05-25 15:03:50|2122.9|2116.9|2120.9|2114.9|2122.9|2116.9|2120.9|2114.9|4
1653491040000|2022-05-25 15:04:00|2120.6|2114.6|2119.6|2113.6|2120.6|2114.6|2118.6|2112.6|8
1653491050000|2022-05-25 15:04:10|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.6|2113.6|2
1653491060000|2022-05-25 15:04:20|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1653491100000|2022-05-25 15:05:00|2119.4|2113.4|2119.1|2113.1|2119.4|2113.4|2119.1|2113.1|2
1653491120000|2022-05-25 15:05:20|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1653491140000|2022-05-25 15:05:40|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|1
1653491150000|2022-05-25 15:05:50|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1653491200000|2022-05-25 15:06:40|2118.4|2112.4|2115.1|2109.1|2118.4|2112.4|2115.1|2109.1|2
1653491220000|2022-05-25 15:07:00|2114.6|2108.6|2114.1|2108.1|2114.6|2108.6|2113.9|2107.9|3
1653491230000|2022-05-25 15:07:10|2113.4|2107.4|2115.3|2109.3|2115.3|2109.3|2113.1|2107.1|6
1653491250000|2022-05-25 15:07:30|2115.4|2109.4|2114.6|2108.6|2115.4|2109.4|2114.6|2108.6|3
1653491260000|2022-05-25 15:07:40|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1653491290000|2022-05-25 15:08:10|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2114.6|2108.6|3
1653491300000|2022-05-25 15:08:20|2116.1|2110.1|2115.4|2109.4|2116.1|2110.1|2115.4|2109.4|2
1653491310000|2022-05-25 15:08:30|2114.9|2108.9|2114.6|2108.6|2114.9|2108.9|2114.6|2108.6|2
1653491320000|2022-05-25 15:08:40|2114.4|2108.4|2114.1|2108.1|2114.4|2108.4|2113.1|2107.1|5
1653491410000|2022-05-25 15:10:10|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1653491420000|2022-05-25 15:10:20|2113.6|2107.6|2112.6|2106.6|2113.6|2107.6|2112.4|2106.4|3
1653491440000|2022-05-25 15:10:40|2112.4|2106.4|2112.1|2106.1|2112.4|2106.4|2112.1|2106.1|2
1653491450000|2022-05-25 15:10:50|2111.1|2105.1|2110.9|2104.9|2111.1|2105.1|2110.1|2104.1|6
1653491460000|2022-05-25 15:11:00|2109.9|2103.9|2109.9|2103.9|2110.6|2104.6|2109.9|2103.9|7
1653491470000|2022-05-25 15:11:10|2109.6|2103.6|2108.6|2102.6|2109.6|2103.6|2108.6|2102.6|4
1653491480000|2022-05-25 15:11:20|2108.4|2102.4|2109.1|2103.1|2109.1|2103.1|2108.4|2102.4|5
1653491490000|2022-05-25 15:11:30|2109.4|2103.4|2109.9|2103.9|2109.9|2103.9|2109.4|2103.4|3
1653491510000|2022-05-25 15:11:50|2110.1|2104.1|2111.4|2105.4|2111.6|2105.6|2110.1|2104.1|4
1653491520000|2022-05-25 15:12:00|2110.4|2104.4|2110.6|2104.6|2110.9|2104.9|2110.4|2104.4|4
1653491530000|2022-05-25 15:12:10|2110.4|2104.4|2110.1|2104.1|2110.4|2104.4|2110.1|2104.1|2
1653491540000|2022-05-25 15:12:20|2110.4|2104.4|2110.6|2104.6|2110.6|2104.6|2110.4|2104.4|2
1653491550000|2022-05-25 15:12:30|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|1
1653491560000|2022-05-25 15:12:40|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|1
1653491600000|2022-05-25 15:13:20|2111.9|2105.9|2113.1|2107.1|2113.1|2107.1|2111.9|2105.9|4
1653491620000|2022-05-25 15:13:40|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|1
1653491640000|2022-05-25 15:14:00|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|1
1653491660000|2022-05-25 15:14:20|2112.4|2106.4|2111.4|2105.4|2112.4|2106.4|2110.9|2104.9|4
1653491670000|2022-05-25 15:14:30|2111.1|2105.1|2112.4|2106.4|2112.4|2106.4|2111.1|2105.1|3
1653491680000|2022-05-25 15:14:40|2112.1|2106.1|2111.9|2105.9|2112.1|2106.1|2111.9|2105.9|2
1653491690000|2022-05-25 15:14:50|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|2111.9|2105.9|3
1653491700000|2022-05-25 15:15:00|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1653491710000|2022-05-25 15:15:10|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1653491720000|2022-05-25 15:15:20|2111.4|2105.4|2110.6|2104.6|2111.6|2105.6|2110.4|2104.4|9
1653491730000|2022-05-25 15:15:30|2110.4|2104.4|2109.9|2103.9|2110.4|2104.4|2109.9|2103.9|7
1653491740000|2022-05-25 15:15:40|2109.6|2103.6|2110.6|2104.6|2110.6|2104.6|2108.9|2102.9|10
1653491750000|2022-05-25 15:15:50|2110.4|2104.4|2110.4|2104.4|2110.6|2104.6|2110.1|2104.1|5
1653491760000|2022-05-25 15:16:00|2110.1|2104.1|2109.4|2103.4|2110.1|2104.1|2109.4|2103.4|6
1653491770000|2022-05-25 15:16:10|2109.1|2103.1|2109.4|2103.4|2109.4|2103.4|2109.1|2103.1|2
1653491780000|2022-05-25 15:16:20|2109.1|2103.1|2107.9|2101.9|2109.4|2103.4|2107.6|2101.6|12
1653491790000|2022-05-25 15:16:30|2108.1|2102.1|2108.1|2102.1|2108.9|2102.9|2108.1|2102.1|6
1653491800000|2022-05-25 15:16:40|2107.9|2101.9|2107.9|2101.9|2108.1|2102.1|2107.9|2101.9|3
1653491810000|2022-05-25 15:16:50|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|1
1653491820000|2022-05-25 15:17:00|2107.1|2101.1|2106.4|2100.4|2107.4|2101.4|2106.1|2100.1|10
1653491830000|2022-05-25 15:17:10|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2104.9|2098.9|5
1653491840000|2022-05-25 15:17:20|2105.4|2099.4|2104.4|2098.4|2105.4|2099.4|2104.4|2098.4|8
1653491860000|2022-05-25 15:17:40|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|1
1653491870000|2022-05-25 15:17:50|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|2104.1|2098.1|5
1653491880000|2022-05-25 15:18:00|2103.9|2097.9|2105.4|2099.4|2105.4|2099.4|2103.9|2097.9|6
1653491890000|2022-05-25 15:18:10|2104.9|2098.9|2105.1|2099.1|2105.1|2099.1|2104.6|2098.6|10
1653491900000|2022-05-25 15:18:20|2104.9|2098.9|2104.9|2098.9|2105.4|2099.4|2104.6|2098.6|6
1653491910000|2022-05-25 15:18:30|2104.6|2098.6|2105.1|2099.1|2105.4|2099.4|2104.6|2098.6|5
1653491920000|2022-05-25 15:18:40|2105.4|2099.4|2106.6|2100.6|2106.9|2100.9|2105.4|2099.4|9
1653491930000|2022-05-25 15:18:50|2106.9|2100.9|2108.6|2102.6|2108.6|2102.6|2106.6|2100.6|8
1653491940000|2022-05-25 15:19:00|2108.9|2102.9|2109.4|2103.4|2110.1|2104.1|2108.6|2102.6|12
1653491950000|2022-05-25 15:19:10|2109.1|2103.1|2109.6|2103.6|2109.6|2103.6|2108.9|2102.9|6
1653491960000|2022-05-25 15:19:20|2108.9|2102.9|2109.9|2103.9|2109.9|2103.9|2108.9|2102.9|7
1653491970000|2022-05-25 15:19:30|2111.1|2105.1|2112.6|2106.6|2112.6|2106.6|2111.1|2105.1|4
1653491980000|2022-05-25 15:19:40|2112.4|2106.4|2112.9|2106.9|2112.9|2106.9|2111.4|2105.4|9
1653491990000|2022-05-25 15:19:50|2112.6|2106.6|2112.6|2106.6|2113.4|2107.4|2112.1|2106.1|9
1653492000000|2022-05-25 15:20:00|2112.9|2106.9|2113.4|2107.4|2113.6|2107.6|2112.9|2106.9|5
1653492010000|2022-05-25 15:20:10|2112.9|2106.9|2111.4|2105.4|2112.9|2106.9|2111.4|2105.4|3
1653492020000|2022-05-25 15:20:20|2109.9|2103.9|2109.6|2103.6|2109.9|2103.9|2109.6|2103.6|2
1653492030000|2022-05-25 15:20:30|2109.4|2103.4|2109.4|2103.4|2109.6|2103.6|2109.4|2103.4|3
1653492040000|2022-05-25 15:20:40|2109.6|2103.6|2109.4|2103.4|2109.6|2103.6|2109.4|2103.4|6
1653492050000|2022-05-25 15:20:50|2109.6|2103.6|2109.4|2103.4|2109.6|2103.6|2109.4|2103.4|2
1653492060000|2022-05-25 15:21:00|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|2109.4|2103.4|3
1653492070000|2022-05-25 15:21:10|2109.4|2103.4|2109.9|2103.9|2109.9|2103.9|2109.4|2103.4|5
1653492100000|2022-05-25 15:21:40|2109.4|2103.4|2109.1|2103.1|2109.4|2103.4|2109.1|2103.1|2
1653492130000|2022-05-25 15:22:10|2109.4|2103.4|2110.1|2104.1|2110.1|2104.1|2109.4|2103.4|2
1653492160000|2022-05-25 15:22:40|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|1
1653492300000|2022-05-25 15:25:00|2109.4|2103.4|2109.6|2103.6|2109.6|2103.6|2109.4|2103.4|2
1653492340000|2022-05-25 15:25:40|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|1
1653492360000|2022-05-25 15:26:00|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1653492420000|2022-05-25 15:27:00|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2107.6|2101.6|3
1653492530000|2022-05-25 15:28:50|2108.9|2102.9|2108.1|2102.1|2108.9|2102.9|2107.9|2101.9|4
1653492540000|2022-05-25 15:29:00|2108.4|2102.4|2108.6|2102.6|2108.6|2102.6|2108.4|2102.4|2
1653492550000|2022-05-25 15:29:10|2108.4|2102.4|2110.9|2104.9|2110.9|2104.9|2108.1|2102.1|7
1653492570000|2022-05-25 15:29:30|2111.9|2105.9|2112.4|2106.4|2112.4|2106.4|2111.9|2105.9|2
1653492580000|2022-05-25 15:29:40|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1653492600000|2022-05-25 15:30:00|2112.1|2106.1|2111.9|2105.9|2112.1|2106.1|2111.9|2105.9|4
1653492620000|2022-05-25 15:30:20|2112.1|2106.1|2112.9|2106.9|2113.4|2107.4|2112.1|2106.1|9
1653492640000|2022-05-25 15:30:40|2112.1|2106.1|2112.3|2106.3|2112.3|2106.3|2112.1|2106.1|2
1653492650000|2022-05-25 15:30:50|2112|2106|2110.8|2104.8|2112|2106|2110.1|2104.1|7
1653492660000|2022-05-25 15:31:00|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|1
1653492690000|2022-05-25 15:31:30|2110.6|2104.6|2110.5|2104.5|2110.6|2104.6|2110.5|2104.5|2
1653492700000|2022-05-25 15:31:40|2110.4|2104.4|2110.6|2104.6|2110.6|2104.6|2110.4|2104.4|2
1653492720000|2022-05-25 15:32:00|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|1
1653492730000|2022-05-25 15:32:10|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|1
1653492750000|2022-05-25 15:32:30|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1653492760000|2022-05-25 15:32:40|2110.6|2104.6|2110.4|2104.4|2110.6|2104.6|2110.4|2104.4|2
1653492770000|2022-05-25 15:32:50|2110.6|2104.6|2110.4|2104.4|2110.6|2104.6|2110.4|2104.4|2
1653492780000|2022-05-25 15:33:00|2110.6|2104.6|2110.4|2104.4|2110.6|2104.6|2110.1|2104.1|3
1653492810000|2022-05-25 15:33:30|2110.6|2104.6|2110.4|2104.4|2110.6|2104.6|2110.4|2104.4|2
1653492830000|2022-05-25 15:33:50|2110.1|2104.1|2110.4|2104.4|2110.4|2104.4|2110.1|2104.1|2
1653492840000|2022-05-25 15:34:00|2110.1|2104.1|2110.4|2104.4|2110.4|2104.4|2110.1|2104.1|2
1653492850000|2022-05-25 15:34:10|2110.6|2104.6|2110.4|2104.4|2110.6|2104.6|2110.4|2104.4|4
1653492860000|2022-05-25 15:34:20|2110.6|2104.6|2110.4|2104.4|2110.6|2104.6|2110.4|2104.4|2
1653492880000|2022-05-25 15:34:40|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|1
1653492890000|2022-05-25 15:34:50|2110.4|2104.4|2110.6|2104.6|2110.6|2104.6|2110.4|2104.4|2
1653492900000|2022-05-25 15:35:00|2110.4|2104.4|2110.6|2104.6|2110.6|2104.6|2110.4|2104.4|4
1653492920000|2022-05-25 15:35:20|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|1
1653492940000|2022-05-25 15:35:40|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|1
1653492960000|2022-05-25 15:36:00|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|1
1653492970000|2022-05-25 15:36:10|2108.9|2102.9|2108.6|2102.6|2108.9|2102.9|2108.6|2102.6|2
1653493060000|2022-05-25 15:37:40|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1653493070000|2022-05-25 15:37:50|2108.1|2102.1|2107.9|2101.9|2108.1|2102.1|2107.9|2101.9|2
1653493100000|2022-05-25 15:38:20|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|1
1653493140000|2022-05-25 15:39:00|2108.4|2102.4|2108.1|2102.1|2108.4|2102.4|2108.1|2102.1|2
1653493150000|2022-05-25 15:39:10|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1653493190000|2022-05-25 15:39:50|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|1
1653493250000|2022-05-25 15:40:50|2107.4|2101.4|2106.5|2100.5|2107.4|2101.4|2106.5|2100.5|2
1653493260000|2022-05-25 15:41:00|2106.4|2100.4|2106.3|2100.3|2106.4|2100.4|2106.3|2100.3|2
1653493270000|2022-05-25 15:41:10|2105.6|2099.6|2106.6|2100.6|2107.1|2101.1|2105.6|2099.6|6
1653493300000|2022-05-25 15:41:40|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1653493310000|2022-05-25 15:41:50|2106.1|2100.1|2105.9|2099.9|2106.1|2100.1|2105.9|2099.9|2
1653493320000|2022-05-25 15:42:00|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1653493340000|2022-05-25 15:42:20|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1653493360000|2022-05-25 15:42:40|2106.9|2100.9|2106.4|2100.4|2106.9|2100.9|2106.4|2100.4|2
1653493380000|2022-05-25 15:43:00|2106.1|2100.1|2104.5|2098.5|2106.1|2100.1|2104.4|2098.4|7
1653493390000|2022-05-25 15:43:10|2105|2099|2104.4|2098.4|2105|2099|2103.4|2097.4|5
1653493400000|2022-05-25 15:43:20|2103.9|2097.9|2101.4|2095.4|2103.9|2097.9|2099.3|2093.3|7
1653493410000|2022-05-25 15:43:30|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|1
1653493420000|2022-05-25 15:43:40|2101.5|2095.5|2101.6|2095.6|2101.6|2095.6|2101.5|2095.5|2
1653493440000|2022-05-25 15:44:00|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|1
1653493500000|2022-05-25 15:45:00|2101.4|2095.4|2100.9|2094.9|2101.4|2095.4|2100.9|2094.9|2
1653493510000|2022-05-25 15:45:10|2100.4|2094.4|2100.1|2094.1|2100.4|2094.4|2100.1|2094.1|2
1653493520000|2022-05-25 15:45:20|2099.9|2093.9|2098.1|2092.1|2099.9|2093.9|2097.6|2091.6|8
1653493540000|2022-05-25 15:45:40|2098.6|2092.6|2098.1|2092.1|2098.6|2092.6|2098.1|2092.1|2
1653493550000|2022-05-25 15:45:50|2097.6|2091.6|2097.1|2091.1|2097.6|2091.6|2096.1|2090.1|3
1653493560000|2022-05-25 15:46:00|2096.4|2090.4|2096.6|2090.6|2096.6|2090.6|2096.1|2090.1|3
1653493570000|2022-05-25 15:46:10|2096.9|2090.9|2099.4|2093.4|2099.4|2093.4|2096.9|2090.9|2
1653493580000|2022-05-25 15:46:20|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|1
1653493590000|2022-05-25 15:46:30|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|1
1653493630000|2022-05-25 15:47:10|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1653493720000|2022-05-25 15:48:40|2098.6|2092.6|2097.6|2091.6|2098.6|2092.6|2097.6|2091.6|2
1653493730000|2022-05-25 15:48:50|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1653493740000|2022-05-25 15:49:00|2098.4|2092.4|2099.6|2093.6|2099.6|2093.6|2098.4|2092.4|3
1653493770000|2022-05-25 15:49:30|2099.4|2093.4|2099.6|2093.6|2099.6|2093.6|2099.4|2093.4|4
1653493780000|2022-05-25 15:49:40|2099.4|2093.4|2099.6|2093.6|2099.6|2093.6|2099.4|2093.4|4
1653493800000|2022-05-25 15:50:00|2099.4|2093.4|2098.9|2092.9|2099.4|2093.4|2098.9|2092.9|2
1653493820000|2022-05-25 15:50:20|2099.1|2093.1|2099.4|2093.4|2099.4|2093.4|2099.1|2093.1|2
1653493870000|2022-05-25 15:51:10|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1653494030000|2022-05-25 15:53:50|2098.9|2092.9|2096.6|2090.6|2098.9|2092.9|2096.6|2090.6|4
1653494040000|2022-05-25 15:54:00|2096.4|2090.4|2095.4|2089.4|2096.4|2090.4|2095.4|2089.4|4
1653494060000|2022-05-25 15:54:20|2096.1|2090.1|2094.9|2088.9|2096.1|2090.1|2094.9|2088.9|2
1653494070000|2022-05-25 15:54:30|2095.4|2089.4|2095.1|2089.1|2095.4|2089.4|2095.1|2089.1|2
1653494090000|2022-05-25 15:54:50|2094.9|2088.9|2095.1|2089.1|2095.1|2089.1|2094.9|2088.9|2
1653494110000|2022-05-25 15:55:10|2095.6|2089.6|2097.1|2091.1|2097.1|2091.1|2095.6|2089.6|3
1653494130000|2022-05-25 15:55:30|2097.4|2091.4|2097.1|2091.1|2097.4|2091.4|2097.1|2091.1|2
1653494150000|2022-05-25 15:55:50|2096.9|2090.9|2096.9|2090.9|2097.1|2091.1|2096.6|2090.6|16
1653494160000|2022-05-25 15:56:00|2096.6|2090.6|2096.6|2090.6|2096.9|2090.9|2096.6|2090.6|5
1653494180000|2022-05-25 15:56:20|2096.4|2090.4|2095.9|2089.9|2096.4|2090.4|2095.6|2089.6|4
1653494200000|2022-05-25 15:56:40|2096.1|2090.1|2095.9|2089.9|2096.1|2090.1|2095.9|2089.9|2
1653494220000|2022-05-25 15:57:00|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1653494270000|2022-05-25 15:57:50|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1653494310000|2022-05-25 15:58:30|2096.6|2090.6|2095.9|2089.9|2096.6|2090.6|2095.9|2089.9|4
1653494330000|2022-05-25 15:58:50|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1653494360000|2022-05-25 15:59:20|2096.4|2090.4|2095.6|2089.6|2096.4|2090.4|2095.6|2089.6|2
1653494370000|2022-05-25 15:59:30|2095.4|2089.4|2095.4|2089.4|2095.6|2089.6|2095.4|2089.4|3
1653494380000|2022-05-25 15:59:40|2095.1|2089.1|2094.4|2088.4|2095.1|2089.1|2094.1|2088.1|5
1653494390000|2022-05-25 15:59:50|2094.6|2088.6|2094.6|2088.6|2095.1|2089.1|2094.6|2088.6|4
1653494400000|2022-05-25 16:00:00|2094.4|2088.4|2094.4|2088.4|2094.6|2088.6|2094.1|2088.1|5
1653494410000|2022-05-25 16:00:10|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1653494440000|2022-05-25 16:00:40|2094.6|2088.6|2095.1|2089.1|2095.4|2089.4|2094.6|2088.6|5
1653494450000|2022-05-25 16:00:50|2095.4|2089.4|2094.9|2088.9|2095.4|2089.4|2094.6|2088.6|5
1653494470000|2022-05-25 16:01:10|2095.6|2089.6|2095.4|2089.4|2096.9|2090.9|2095.4|2089.4|8
1653494480000|2022-05-25 16:01:20|2095.1|2089.1|2094.9|2088.9|2095.1|2089.1|2094.9|2088.9|2
1653494490000|2022-05-25 16:01:30|2095.1|2089.1|2095.6|2089.6|2095.9|2089.9|2095.1|2089.1|4
1653494500000|2022-05-25 16:01:40|2095.9|2089.9|2095.6|2089.6|2095.9|2089.9|2095.6|2089.6|2
1653494520000|2022-05-25 16:02:00|2096.1|2090.1|2096.9|2090.9|2097.1|2091.1|2096.1|2090.1|6
1653494530000|2022-05-25 16:02:10|2097.1|2091.1|2096.9|2090.9|2097.1|2091.1|2096.9|2090.9|2
1653494540000|2022-05-25 16:02:20|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|2
1653494630000|2022-05-25 16:03:50|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1653494660000|2022-05-25 16:04:20|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1653494700000|2022-05-25 16:05:00|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1653494720000|2022-05-25 16:05:20|2097.4|2091.4|2097.1|2091.1|2097.4|2091.4|2097.1|2091.1|2
1653494730000|2022-05-25 16:05:30|2096.9|2090.9|2097.1|2091.1|2097.1|2091.1|2096.9|2090.9|4
1653494760000|2022-05-25 16:06:00|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1653494770000|2022-05-25 16:06:10|2096.6|2090.6|2099.4|2093.4|2099.9|2093.9|2096.6|2090.6|6
1653494780000|2022-05-25 16:06:20|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.4|2093.4|3
1653494790000|2022-05-25 16:06:30|2100.1|2094.1|2100.9|2094.9|2100.9|2094.9|2100.1|2094.1|4
1653494800000|2022-05-25 16:06:40|2100.6|2094.6|2100.8|2094.8|2100.8|2094.8|2100.6|2094.6|2
1653494820000|2022-05-25 16:07:00|2100.9|2094.9|2101.9|2095.9|2101.9|2095.9|2100.9|2094.9|5
1653494830000|2022-05-25 16:07:10|2101.8|2095.8|2102.3|2096.3|2102.3|2096.3|2101.8|2095.8|2
1653494860000|2022-05-25 16:07:40|2102.5|2096.5|2102.8|2096.8|2102.8|2096.8|2102.5|2096.5|2
1653494870000|2022-05-25 16:07:50|2103|2097|2102.8|2096.8|2103|2097|2102.8|2096.8|4
1653494880000|2022-05-25 16:08:00|2102.9|2096.9|2103.4|2097.4|2103.4|2097.4|2102.9|2096.9|3
1653494890000|2022-05-25 16:08:10|2103.6|2097.6|2103.4|2097.4|2103.6|2097.6|2103.4|2097.4|2
1653494900000|2022-05-25 16:08:20|2103.6|2097.6|2103.4|2097.4|2103.6|2097.6|2103.4|2097.4|2
1653494910000|2022-05-25 16:08:30|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|1
1653494920000|2022-05-25 16:08:40|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|2103.6|2097.6|3
1653494940000|2022-05-25 16:09:00|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|1
1653495090000|2022-05-25 16:11:30|2104.4|2098.4|2104.1|2098.1|2104.4|2098.4|2104.1|2098.1|4
1653495100000|2022-05-25 16:11:40|2104.4|2098.4|2104.1|2098.1|2104.4|2098.4|2104.1|2098.1|2
1653495110000|2022-05-25 16:11:50|2104.4|2098.4|2104.1|2098.1|2104.4|2098.4|2104.1|2098.1|2
1653495140000|2022-05-25 16:12:20|2104.4|2098.4|2104.1|2098.1|2104.4|2098.4|2104.1|2098.1|6
1653495170000|2022-05-25 16:12:50|2104.4|2098.4|2104.9|2098.9|2104.9|2098.9|2104.4|2098.4|2
1653495240000|2022-05-25 16:14:00|2105.4|2099.4|2105.1|2099.1|2105.9|2099.9|2105.1|2099.1|4
1653495280000|2022-05-25 16:14:40|2105.4|2099.4|2105.6|2099.6|2105.6|2099.6|2105.4|2099.4|2
1653495290000|2022-05-25 16:14:50|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1653495300000|2022-05-25 16:15:00|2105.1|2099.1|2105.4|2099.4|2105.4|2099.4|2104.9|2098.9|3
1653495310000|2022-05-25 16:15:10|2105.6|2099.6|2105.4|2099.4|2105.6|2099.6|2105.4|2099.4|2
1653495370000|2022-05-25 16:16:10|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1653495390000|2022-05-25 16:16:30|2105.4|2099.4|2105.4|2099.4|2105.6|2099.6|2105.4|2099.4|3
1653495400000|2022-05-25 16:16:40|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|1
1653495410000|2022-05-25 16:16:50|2105.4|2099.4|2105.6|2099.6|2105.6|2099.6|2105.1|2099.1|3
1653495420000|2022-05-25 16:17:00|2105.4|2099.4|2105.6|2099.6|2105.6|2099.6|2105.4|2099.4|2
1653495430000|2022-05-25 16:17:10|2105.4|2099.4|2105.6|2099.6|2105.6|2099.6|2105.4|2099.4|2
1653495490000|2022-05-25 16:18:10|2105.9|2099.9|2106.9|2100.9|2106.9|2100.9|2105.9|2099.9|2
1653495500000|2022-05-25 16:18:20|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1653495530000|2022-05-25 16:18:50|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1653495540000|2022-05-25 16:19:00|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1653495560000|2022-05-25 16:19:20|2106.9|2100.9|2107.1|2101.1|2107.1|2101.1|2106.9|2100.9|2
1653495570000|2022-05-25 16:19:30|2106.9|2100.9|2107.1|2101.1|2107.1|2101.1|2106.9|2100.9|4
1653495620000|2022-05-25 16:20:20|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1653495640000|2022-05-25 16:20:40|2107.1|2101.1|2106.9|2100.9|2107.1|2101.1|2106.9|2100.9|2
1653495650000|2022-05-25 16:20:50|2107.4|2101.4|2106.9|2100.9|2107.4|2101.4|2106.9|2100.9|3
1653495680000|2022-05-25 16:21:20|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1653495710000|2022-05-25 16:21:50|2107.4|2101.4|2107.1|2101.1|2107.4|2101.4|2107.1|2101.1|2
1653495720000|2022-05-25 16:22:00|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|2107.1|2101.1|3
1653495750000|2022-05-25 16:22:30|2106.4|2100.4|2106.9|2100.9|2106.9|2100.9|2106.4|2100.4|2
1653495780000|2022-05-25 16:23:00|2107.1|2101.1|2106.9|2100.9|2107.1|2101.1|2106.9|2100.9|2
1653495830000|2022-05-25 16:23:50|2107.1|2101.1|2106.6|2100.6|2107.1|2101.1|2106.6|2100.6|2
1653495860000|2022-05-25 16:24:20|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1653495900000|2022-05-25 16:25:00|2106.6|2100.6|2107.6|2101.6|2107.6|2101.6|2106.6|2100.6|2
1653496280000|2022-05-25 16:31:20|2107.9|2101.9|2107.6|2101.6|2107.9|2101.9|2107.6|2101.6|2
1653496300000|2022-05-25 16:31:40|2107.9|2101.9|2107.6|2101.6|2107.9|2101.9|2107.6|2101.6|2
1653496310000|2022-05-25 16:31:50|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|1
1653496330000|2022-05-25 16:32:10|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|1
1653496420000|2022-05-25 16:33:40|2108.9|2102.9|2111.4|2105.4|2111.4|2105.4|2108.9|2102.9|4
1653496440000|2022-05-25 16:34:00|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1653496470000|2022-05-25 16:34:30|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1653496480000|2022-05-25 16:34:40|2111.6|2105.6|2111.9|2105.9|2111.9|2105.9|2111.6|2105.6|2
1653496490000|2022-05-25 16:34:50|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1653496500000|2022-05-25 16:35:00|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1653496530000|2022-05-25 16:35:30|2111.6|2105.6|2111.6|2105.6|2111.9|2105.9|2111.6|2105.6|3
1653496540000|2022-05-25 16:35:40|2111.9|2105.9|2111.6|2105.6|2111.9|2105.9|2111.6|2105.6|6
1653496550000|2022-05-25 16:35:50|2111.9|2105.9|2111.6|2105.6|2111.9|2105.9|2111.6|2105.6|2
1653496560000|2022-05-25 16:36:00|2111.4|2105.4|2110.9|2104.9|2111.4|2105.4|2110.6|2104.6|6
1653496570000|2022-05-25 16:36:10|2110.6|2104.6|2110.6|2104.6|2110.9|2104.9|2110.6|2104.6|3
1653496620000|2022-05-25 16:37:00|2110.4|2104.4|2109.4|2103.4|2110.4|2104.4|2109.4|2103.4|6
1653496650000|2022-05-25 16:37:30|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|1
1653496700000|2022-05-25 16:38:20|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|1
1653496730000|2022-05-25 16:38:50|2109.4|2103.4|2106.6|2100.6|2109.4|2103.4|2106.6|2100.6|4
1653496740000|2022-05-25 16:39:00|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|2107.1|2101.1|3
1653496770000|2022-05-25 16:39:30|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1653496790000|2022-05-25 16:39:50|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1653496880000|2022-05-25 16:41:20|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1653496930000|2022-05-25 16:42:10|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1653497040000|2022-05-25 16:44:00|2107.1|2101.1|2106.9|2100.9|2107.1|2101.1|2106.9|2100.9|2
1653497050000|2022-05-25 16:44:10|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2106.9|2100.9|5
1653497100000|2022-05-25 16:45:00|2107.4|2101.4|2104.1|2098.1|2107.4|2101.4|2104.1|2098.1|5
1653497240000|2022-05-25 16:47:20|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|1
1653497250000|2022-05-25 16:47:30|2104.1|2098.1|2103.9|2097.9|2104.1|2098.1|2103.9|2097.9|4
1653497270000|2022-05-25 16:47:50|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|1
1653497280000|2022-05-25 16:48:00|2100.4|2094.4|2097|2091|2100.4|2094.4|2096.9|2090.9|3
1653497290000|2022-05-25 16:48:10|2097.3|2091.3|2097.4|2091.4|2097.4|2091.4|2097.1|2091.1|3
1653497310000|2022-05-25 16:48:30|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1653497420000|2022-05-25 16:50:20|2098.1|2092.1|2098.9|2092.9|2098.9|2092.9|2098.1|2092.1|2
1653497540000|2022-05-25 16:52:20|2099.1|2093.1|2099.4|2093.4|2099.4|2093.4|2099.1|2093.1|2
1653497570000|2022-05-25 16:52:50|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1653497580000|2022-05-25 16:53:00|2099.6|2093.6|2099.9|2093.9|2099.9|2093.9|2099.6|2093.6|2
1653497610000|2022-05-25 16:53:30|2100.4|2094.4|2101.4|2095.4|2101.4|2095.4|2100.4|2094.4|3
1653497630000|2022-05-25 16:53:50|2101.1|2095.1|2100.9|2094.9|2101.1|2095.1|2100.9|2094.9|2
1653497670000|2022-05-25 16:54:30|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|1
1653497730000|2022-05-25 16:55:30|2100.4|2094.4|2097.1|2091.1|2100.4|2094.4|2097.1|2091.1|2
1653497740000|2022-05-25 16:55:40|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1653497750000|2022-05-25 16:55:50|2097.1|2091.1|2099.5|2093.5|2099.5|2093.5|2097.1|2091.1|3
1653497790000|2022-05-25 16:56:30|2100.1|2094.1|2098.9|2092.9|2100.1|2094.1|2098.5|2092.5|4
1653497800000|2022-05-25 16:56:40|2098.8|2092.8|2097.8|2091.8|2098.8|2092.8|2097.8|2091.8|2
1653497810000|2022-05-25 16:56:50|2097.6|2091.6|2097.4|2091.4|2097.6|2091.6|2097.4|2091.4|2
1653497830000|2022-05-25 16:57:10|2097.6|2091.6|2097.9|2091.9|2097.9|2091.9|2097.6|2091.6|2
1653497870000|2022-05-25 16:57:50|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|1
1653497910000|2022-05-25 16:58:30|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1653497940000|2022-05-25 16:59:00|2097.5|2091.5|2097.4|2091.4|2097.6|2091.6|2096.4|2090.4|4
1653497950000|2022-05-25 16:59:10|2096.1|2090.1|2097.4|2091.4|2097.5|2091.5|2096.1|2090.1|4
1653497960000|2022-05-25 16:59:20|2097.3|2091.3|2097.9|2091.9|2097.9|2091.9|2097.3|2091.3|6
1653523320000|2022-05-26 00:02:00|2098.5|2092.5|2098.6|2092.6|2098.6|2092.6|2098.5|2092.5|2
1653523410000|2022-05-26 00:03:30|2097.9|2091.9|2098.3|2092.3|2098.3|2092.3|2097.9|2091.9|3
1653523430000|2022-05-26 00:03:50|2098.5|2092.5|2102.6|2096.6|2102.6|2096.6|2098.5|2092.5|4
1653523480000|2022-05-26 00:04:40|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1653523490000|2022-05-26 00:04:50|2102.9|2096.9|2103.1|2097.1|2103.1|2097.1|2102.9|2096.9|2
1653523530000|2022-05-26 00:05:30|2102.4|2096.4|2102.6|2096.6|2102.6|2096.6|2101.9|2095.9|3
1653523540000|2022-05-26 00:05:40|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1653523650000|2022-05-26 00:07:30|2101.8|2095.8|2102.8|2096.8|2102.8|2096.8|2101.8|2095.8|2
1653523740000|2022-05-26 00:09:00|2102.5|2096.5|2102.8|2096.8|2102.8|2096.8|2102.5|2096.5|2
1653523780000|2022-05-26 00:09:40|2103|2097|2103|2097|2103|2097|2103|2097|1
1653524060000|2022-05-26 00:14:20|2103.8|2097.8|2104.8|2098.8|2104.8|2098.8|2103.8|2097.8|2
1653524100000|2022-05-26 00:15:00|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|1
1653524120000|2022-05-26 00:15:20|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|1
1653524290000|2022-05-26 00:18:10|2105|2099|2104.8|2098.8|2105|2099|2104.8|2098.8|2
1653524390000|2022-05-26 00:19:50|2105|2099|2105|2099|2105|2099|2105|2099|1
1653524470000|2022-05-26 00:21:10|2105.8|2099.8|2104.8|2098.8|2105.8|2099.8|2104.8|2098.8|3
1653524480000|2022-05-26 00:21:20|2104.5|2098.5|2102.9|2096.9|2104.5|2098.5|2102.9|2096.9|4
1653524620000|2022-05-26 00:23:40|2102.5|2096.5|2101.5|2095.5|2102.5|2096.5|2101.5|2095.5|2
1653524680000|2022-05-26 00:24:40|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|1
1653524940000|2022-05-26 00:29:00|2102|2096|2102.8|2096.8|2102.8|2096.8|2102|2096|2
1653525050000|2022-05-26 00:30:50|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|1
1653525200000|2022-05-26 00:33:20|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|1
1653525490000|2022-05-26 00:38:10|2103|2097|2105.8|2099.8|2105.8|2099.8|2103|2097|2
1653525500000|2022-05-26 00:38:20|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1653525520000|2022-05-26 00:38:40|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|1
1653525530000|2022-05-26 00:38:50|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1653525540000|2022-05-26 00:39:00|2105.3|2099.3|2105.5|2099.5|2105.5|2099.5|2105.3|2099.3|2
1653525550000|2022-05-26 00:39:10|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1653525630000|2022-05-26 00:40:30|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1653525660000|2022-05-26 00:41:00|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1653525980000|2022-05-26 00:46:20|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|1
1653526290000|2022-05-26 00:51:30|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1653526300000|2022-05-26 00:51:40|2105.3|2099.3|2104|2098|2105.3|2099.3|2104|2098|5
1653526310000|2022-05-26 00:51:50|2104.3|2098.3|2103.5|2097.5|2104.3|2098.3|2103.5|2097.5|5
1653526320000|2022-05-26 00:52:00|2103.8|2097.8|2103.5|2097.5|2103.8|2097.8|2103.5|2097.5|2
1653526350000|2022-05-26 00:52:30|2104|2098|2103.5|2097.5|2104|2098|2103.5|2097.5|2
1653526400000|2022-05-26 00:53:20|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1653526530000|2022-05-26 00:55:30|2104|2098|2103.8|2097.8|2104|2098|2103.8|2097.8|2
1653526550000|2022-05-26 00:55:50|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|1
1653526560000|2022-05-26 00:56:00|2103.8|2097.8|2103.5|2097.5|2103.8|2097.8|2103.5|2097.5|2
1653526570000|2022-05-26 00:56:10|2103.8|2097.8|2103.5|2097.5|2103.8|2097.8|2103.5|2097.5|2
1653526630000|2022-05-26 00:57:10|2103.8|2097.8|2103.5|2097.5|2103.8|2097.8|2103.5|2097.5|2
1653526680000|2022-05-26 00:58:00|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1653526690000|2022-05-26 00:58:10|2103.5|2097.5|2103.5|2097.5|2103.8|2097.8|2103.5|2097.5|5
1653526700000|2022-05-26 00:58:20|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.5|2097.5|3
1653526710000|2022-05-26 00:58:30|2103.5|2097.5|2103.5|2097.5|2103.8|2097.8|2103.5|2097.5|5
1653526720000|2022-05-26 00:58:40|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1653526860000|2022-05-26 01:01:00|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|1
1653526880000|2022-05-26 01:01:20|2103.8|2097.8|2103.5|2097.5|2103.8|2097.8|2103.5|2097.5|2
1653526890000|2022-05-26 01:01:30|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.5|2097.5|3
1653526900000|2022-05-26 01:01:40|2104|2098|2104|2098|2104|2098|2104|2098|1
1653526950000|2022-05-26 01:02:30|2103.8|2097.8|2103.8|2097.8|2104|2098|2103.8|2097.8|3
1653526970000|2022-05-26 01:02:50|2104|2098|2104|2098|2104|2098|2104|2098|1
1653527190000|2022-05-26 01:06:30|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|1
1653527210000|2022-05-26 01:06:50|2104.5|2098.5|2107.4|2101.4|2107.4|2101.4|2104.5|2098.5|3
1653527230000|2022-05-26 01:07:10|2106.9|2100.9|2107.1|2101.1|2107.1|2101.1|2106.9|2100.9|4
1653527260000|2022-05-26 01:07:40|2106.9|2100.9|2107.1|2101.1|2107.1|2101.1|2106.9|2100.9|2
1653527270000|2022-05-26 01:07:50|2106.9|2100.9|2107.1|2101.1|2107.1|2101.1|2106.9|2100.9|2
1653527290000|2022-05-26 01:08:10|2106.8|2100.8|2107.8|2101.8|2107.8|2101.8|2106.8|2100.8|2
1653527300000|2022-05-26 01:08:20|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|1
1653527310000|2022-05-26 01:08:30|2107.8|2101.8|2107.8|2101.8|2108|2102|2107.8|2101.8|3
1653527390000|2022-05-26 01:09:50|2108.3|2102.3|2109|2103|2109|2103|2108.3|2102.3|2
1653527450000|2022-05-26 01:10:50|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|1
1653527490000|2022-05-26 01:11:30|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|1
1653527770000|2022-05-26 01:16:10|2109.3|2103.3|2109|2103|2109.3|2103.3|2109|2103|2
1653527840000|2022-05-26 01:17:20|2109.3|2103.3|2109|2103|2109.3|2103.3|2109|2103|2
1653527850000|2022-05-26 01:17:30|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|1
1653527890000|2022-05-26 01:18:10|2108.5|2102.5|2108.5|2102.5|2108.5|2102.5|2108.5|2102.5|1
1653527920000|2022-05-26 01:18:40|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|1
1653527990000|2022-05-26 01:19:50|2108.5|2102.5|2106.8|2100.8|2108.5|2102.5|2106.8|2100.8|4
1653528000000|2022-05-26 01:20:00|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|1
1653528010000|2022-05-26 01:20:10|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|1
1653528050000|2022-05-26 01:20:50|2106|2100|2105.8|2099.8|2106|2100|2105.8|2099.8|2
1653528060000|2022-05-26 01:21:00|2105.5|2099.5|2105.8|2099.8|2105.8|2099.8|2105.5|2099.5|2
1653528070000|2022-05-26 01:21:10|2105.5|2099.5|2106.3|2100.3|2106.3|2100.3|2105.5|2099.5|2
1653528090000|2022-05-26 01:21:30|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|2105.5|2099.5|3
1653528100000|2022-05-26 01:21:40|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|1
1653528120000|2022-05-26 01:22:00|2106|2100|2106|2100|2106|2100|2106|2100|1
1653528130000|2022-05-26 01:22:10|2105.8|2099.8|2105.5|2099.5|2105.8|2099.8|2105.5|2099.5|2
1653528140000|2022-05-26 01:22:20|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|2105.5|2099.5|3
1653528150000|2022-05-26 01:22:30|2106.3|2100.3|2106.8|2100.8|2106.8|2100.8|2105.8|2099.8|3
1653528160000|2022-05-26 01:22:40|2107|2101|2106|2100|2107|2101|2106|2100|2
1653528180000|2022-05-26 01:23:00|2106.8|2100.8|2107|2101|2107|2101|2106.8|2100.8|2
1653528190000|2022-05-26 01:23:10|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|1
1653528230000|2022-05-26 01:23:50|2107|2101|2107|2101|2107|2101|2107|2101|1
1653528240000|2022-05-26 01:24:00|2107.3|2101.3|2108.8|2102.8|2108.8|2102.8|2107.3|2101.3|2
1653528250000|2022-05-26 01:24:10|2108.5|2102.5|2108.5|2102.5|2108.5|2102.5|2108.5|2102.5|1
1653528300000|2022-05-26 01:25:00|2108|2102|2108|2102|2108|2102|2108|2102|1
1653528390000|2022-05-26 01:26:30|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1653528450000|2022-05-26 01:27:30|2108|2102|2109.3|2103.3|2109.3|2103.3|2108|2102|2
1653528470000|2022-05-26 01:27:50|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|1
1653528480000|2022-05-26 01:28:00|2110|2104|2110|2104|2110|2104|2109.8|2103.8|3
1653528640000|2022-05-26 01:30:40|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|1
1653528650000|2022-05-26 01:30:50|2109.5|2103.5|2109|2103|2109.5|2103.5|2109|2103|2
1653528660000|2022-05-26 01:31:00|2108.5|2102.5|2107.3|2101.3|2109|2103|2107.3|2101.3|6
1653528700000|2022-05-26 01:31:40|2108|2102|2108.8|2102.8|2108.8|2102.8|2108|2102|2
1653528710000|2022-05-26 01:31:50|2109|2103|2108.5|2102.5|2109|2103|2108.5|2102.5|2
1653528730000|2022-05-26 01:32:10|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1653528740000|2022-05-26 01:32:20|2108.5|2102.5|2108.5|2102.5|2108.5|2102.5|2108.3|2102.3|5
1653528750000|2022-05-26 01:32:30|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1653528760000|2022-05-26 01:32:40|2108.5|2102.5|2108.5|2102.5|2108.5|2102.5|2108.5|2102.5|1
1653528780000|2022-05-26 01:33:00|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1653528790000|2022-05-26 01:33:10|2108.8|2102.8|2108.5|2102.5|2108.8|2102.8|2108.5|2102.5|2
1653528810000|2022-05-26 01:33:30|2108.8|2102.8|2108.3|2102.3|2108.8|2102.8|2107.8|2101.8|4
1653528820000|2022-05-26 01:33:40|2108.5|2102.5|2108|2102|2108.5|2102.5|2107.8|2101.8|4
1653528830000|2022-05-26 01:33:50|2108.5|2102.5|2107.8|2101.8|2108.5|2102.5|2107.8|2101.8|2
1653528840000|2022-05-26 01:34:00|2108.3|2102.3|2107.8|2101.8|2108.5|2102.5|2107.5|2101.5|4
1653528850000|2022-05-26 01:34:10|2108.3|2102.3|2108|2102|2108.5|2102.5|2107.5|2101.5|5
1653528860000|2022-05-26 01:34:20|2108.3|2102.3|2108|2102|2108.5|2102.5|2107.8|2101.8|12
1653528870000|2022-05-26 01:34:30|2107.8|2101.8|2108.5|2102.5|2108.5|2102.5|2107.8|2101.8|5
1653528890000|2022-05-26 01:34:50|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|1
1653528900000|2022-05-26 01:35:00|2109|2103|2108.5|2102.5|2109|2103|2108.5|2102.5|6
1653528920000|2022-05-26 01:35:20|2109|2103|2108.8|2102.8|2109|2103|2108.8|2102.8|2
1653528930000|2022-05-26 01:35:30|2109|2103|2108.5|2102.5|2109|2103|2108.5|2102.5|2
1653528940000|2022-05-26 01:35:40|2109|2103|2108.8|2102.8|2109|2103|2108.5|2102.5|6
1653528950000|2022-05-26 01:35:50|2109|2103|2108.5|2102.5|2109|2103|2108.5|2102.5|2
1653528960000|2022-05-26 01:36:00|2108|2102|2107.5|2101.5|2108.5|2102.5|2107.5|2101.5|12
1653528970000|2022-05-26 01:36:10|2108.3|2102.3|2107.5|2101.5|2108.3|2102.3|2107.3|2101.3|10
1653528990000|2022-05-26 01:36:30|2107.8|2101.8|2107.3|2101.3|2107.8|2101.8|2106.8|2100.8|3
1653529000000|2022-05-26 01:36:40|2107|2101|2107.3|2101.3|2107.3|2101.3|2107|2101|4
1653529020000|2022-05-26 01:37:00|2107.5|2101.5|2107.3|2101.3|2107.5|2101.5|2107.3|2101.3|2
1653529030000|2022-05-26 01:37:10|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|2107.3|2101.3|3
1653529040000|2022-05-26 01:37:20|2107.3|2101.3|2107.3|2101.3|2107.3|2101.3|2107.3|2101.3|1
1653529050000|2022-05-26 01:37:30|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|1
1653529070000|2022-05-26 01:37:50|2108|2102|2107.5|2101.5|2108|2102|2107.5|2101.5|8
1653529080000|2022-05-26 01:38:00|2108|2102|2107.8|2101.8|2108|2102|2107.5|2101.5|6
1653529090000|2022-05-26 01:38:10|2108|2102|2108|2102|2108|2102|2108|2102|1
1653529110000|2022-05-26 01:38:30|2107.8|2101.8|2109.3|2103.3|2109.3|2103.3|2107.8|2101.8|3
1653529130000|2022-05-26 01:38:50|2108.8|2102.8|2108.5|2102.5|2109.3|2103.3|2108.5|2102.5|3
1653529150000|2022-05-26 01:39:10|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1653529170000|2022-05-26 01:39:30|2108|2102|2108.3|2102.3|2108.3|2102.3|2108|2102|6
1653529180000|2022-05-26 01:39:40|2108|2102|2108.3|2102.3|2108.3|2102.3|2108|2102|4
1653529190000|2022-05-26 01:39:50|2108|2102|2106.8|2100.8|2108.3|2102.3|2106.5|2100.5|7
1653529200000|2022-05-26 01:40:00|2107|2101|2107.8|2101.8|2107.8|2101.8|2107|2101|3
1653529280000|2022-05-26 01:41:20|2108|2102|2108.5|2102.5|2108.5|2102.5|2108|2102|2
1653529300000|2022-05-26 01:41:40|2108.3|2102.3|2108.5|2102.5|2108.5|2102.5|2108.3|2102.3|4
1653529310000|2022-05-26 01:41:50|2108.3|2102.3|2108.5|2102.5|2108.5|2102.5|2108.3|2102.3|2
1653529320000|2022-05-26 01:42:00|2108.3|2102.3|2108.3|2102.3|2108.5|2102.5|2108.3|2102.3|7
1653529330000|2022-05-26 01:42:10|2108.5|2102.5|2108.3|2102.3|2108.5|2102.5|2108|2102|4
1653529340000|2022-05-26 01:42:20|2108.5|2102.5|2108.5|2102.5|2108.5|2102.5|2108.3|2102.3|11
1653529350000|2022-05-26 01:42:30|2108.8|2102.8|2109.3|2103.3|2109.3|2103.3|2108.8|2102.8|2
1653529360000|2022-05-26 01:42:40|2109.5|2103.5|2109.3|2103.3|2109.8|2103.8|2109.3|2103.3|3
1653529370000|2022-05-26 01:42:50|2109.5|2103.5|2109.8|2103.8|2109.8|2103.8|2109.5|2103.5|4
1653529380000|2022-05-26 01:43:00|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|2109.3|2103.3|3
1653529390000|2022-05-26 01:43:10|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|1
1653529400000|2022-05-26 01:43:20|2109.5|2103.5|2109.3|2103.3|2109.5|2103.5|2109.3|2103.3|2
1653529420000|2022-05-26 01:43:40|2109.8|2103.8|2109.3|2103.3|2109.8|2103.8|2109|2103|11
1653529430000|2022-05-26 01:43:50|2109.5|2103.5|2109.3|2103.3|2109.5|2103.5|2109.3|2103.3|2
1653529440000|2022-05-26 01:44:00|2109.5|2103.5|2109.3|2103.3|2109.5|2103.5|2109|2103|8
1653529450000|2022-05-26 01:44:10|2109.5|2103.5|2109.3|2103.3|2109.5|2103.5|2109.3|2103.3|2
1653529460000|2022-05-26 01:44:20|2109.5|2103.5|2109|2103|2109.5|2103.5|2109|2103|2
1653529470000|2022-05-26 01:44:30|2109.5|2103.5|2108.8|2102.8|2109.5|2103.5|2108.8|2102.8|2
1653529480000|2022-05-26 01:44:40|2109.5|2103.5|2109|2103|2109.5|2103.5|2109|2103|2
1653529490000|2022-05-26 01:44:50|2109.5|2103.5|2108.8|2102.8|2109.5|2103.5|2108.8|2102.8|4
1653529500000|2022-05-26 01:45:00|2109.3|2103.3|2108.8|2102.8|2109.5|2103.5|2108.8|2102.8|3
1653529510000|2022-05-26 01:45:10|2109.5|2103.5|2109.4|2103.4|2109.5|2103.5|2108.6|2102.6|11
1653529520000|2022-05-26 01:45:20|2108.9|2102.9|2109.1|2103.1|2109.4|2103.4|2108.9|2102.9|3
1653529530000|2022-05-26 01:45:30|2109.6|2103.6|2108.9|2102.9|2109.6|2103.6|2108.9|2102.9|2
1653529540000|2022-05-26 01:45:40|2109.6|2103.6|2108.6|2102.6|2109.6|2103.6|2108.6|2102.6|2
1653529550000|2022-05-26 01:45:50|2109.4|2103.4|2108.9|2102.9|2109.4|2103.4|2108.9|2102.9|2
1653529560000|2022-05-26 01:46:00|2109.4|2103.4|2107.6|2101.6|2109.4|2103.4|2107.6|2101.6|4
1653529590000|2022-05-26 01:46:30|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|1
1653529660000|2022-05-26 01:47:40|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|1
1653529670000|2022-05-26 01:47:50|2107.8|2101.8|2107.5|2101.5|2107.8|2101.8|2107.5|2101.5|4
1653529680000|2022-05-26 01:48:00|2107.8|2101.8|2106.3|2100.3|2107.8|2101.8|2106.3|2100.3|4
1653529730000|2022-05-26 01:48:50|2106|2100|2106|2100|2106|2100|2106|2100|1
1653529740000|2022-05-26 01:49:00|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106|2100|9
1653529750000|2022-05-26 01:49:10|2106|2100|2106|2100|2106.3|2100.3|2105.8|2099.8|7
1653529760000|2022-05-26 01:49:20|2106.3|2100.3|2106|2100|2106.3|2100.3|2106|2100|4
1653529770000|2022-05-26 01:49:30|2106.3|2100.3|2105.8|2099.8|2106.3|2100.3|2105.8|2099.8|6
1653529790000|2022-05-26 01:49:50|2106.3|2100.3|2105.8|2099.8|2106.3|2100.3|2105.8|2099.8|2
1653529800000|2022-05-26 01:50:00|2106.3|2100.3|2105.8|2099.8|2106.3|2100.3|2105.8|2099.8|4
1653529810000|2022-05-26 01:50:10|2106.3|2100.3|2105.8|2099.8|2106.3|2100.3|2105.8|2099.8|2
1653529820000|2022-05-26 01:50:20|2106.3|2100.3|2105.5|2099.5|2106.3|2100.3|2105.5|2099.5|8
1653529830000|2022-05-26 01:50:30|2106.3|2100.3|2105.4|2099.4|2106.3|2100.3|2105.4|2099.4|4
1653529840000|2022-05-26 01:50:40|2106.3|2100.3|2105.4|2099.4|2106.3|2100.3|2105.4|2099.4|2
1653529850000|2022-05-26 01:50:50|2106.1|2100.1|2105.6|2099.6|2106.1|2100.1|2105.6|2099.6|2
1653529870000|2022-05-26 01:51:10|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|1
1653529880000|2022-05-26 01:51:20|2106|2100|2105.8|2099.8|2106.3|2100.3|2105.8|2099.8|3
1653529890000|2022-05-26 01:51:30|2106.3|2100.3|2105.8|2099.8|2106.3|2100.3|2105.8|2099.8|8
1653529900000|2022-05-26 01:51:40|2106.3|2100.3|2105.8|2099.8|2106.3|2100.3|2105.8|2099.8|2
1653529910000|2022-05-26 01:51:50|2106.3|2100.3|2105.8|2099.8|2106.3|2100.3|2105.8|2099.8|4
1653529930000|2022-05-26 01:52:10|2106.3|2100.3|2105|2099|2106.3|2100.3|2105|2099|6
1653529940000|2022-05-26 01:52:20|2105.3|2099.3|2105.5|2099.5|2105.5|2099.5|2105.3|2099.3|2
1653529950000|2022-05-26 01:52:30|2104.8|2098.8|2104.5|2098.5|2104.8|2098.8|2104.5|2098.5|2
1653529970000|2022-05-26 01:52:50|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|1
1653530020000|2022-05-26 01:53:40|2105.3|2099.3|2104.8|2098.8|2105.3|2099.3|2104.8|2098.8|2
1653530050000|2022-05-26 01:54:10|2105|2099|2105|2099|2105|2099|2105|2099|1
1653530100000|2022-05-26 01:55:00|2104.5|2098.5|2104.3|2098.3|2104.5|2098.5|2104.3|2098.3|2
1653530150000|2022-05-26 01:55:50|2104|2098|2104|2098|2104|2098|2104|2098|1
1653530270000|2022-05-26 01:57:50|2104.3|2098.3|2104|2098|2104.3|2098.3|2104|2098|2
1653530280000|2022-05-26 01:58:00|2104.3|2098.3|2104.5|2098.5|2104.5|2098.5|2104.3|2098.3|2
1653530290000|2022-05-26 01:58:10|2104.3|2098.3|2103.8|2097.8|2104.3|2098.3|2103.8|2097.8|2
1653530350000|2022-05-26 01:59:10|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|1
1653530360000|2022-05-26 01:59:20|2103.8|2097.8|2103.5|2097.5|2103.8|2097.8|2103.5|2097.5|2
1653530370000|2022-05-26 01:59:30|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|1
1653530380000|2022-05-26 01:59:40|2102.5|2096.5|2101|2095|2102.5|2096.5|2101|2095|3
1653530390000|2022-05-26 01:59:50|2100.8|2094.8|2101|2095|2101|2095|2100.8|2094.8|2
1653530400000|2022-05-26 02:00:00|2100.8|2094.8|2101|2095|2101|2095|2100.8|2094.8|4
1653530410000|2022-05-26 02:00:10|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|1
1653530450000|2022-05-26 02:00:50|2101|2095|2100.8|2094.8|2101|2095|2100.8|2094.8|2
1653530510000|2022-05-26 02:01:50|2101|2095|2102.5|2096.5|2102.5|2096.5|2101|2095|2
1653530570000|2022-05-26 02:02:50|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|1
1653530800000|2022-05-26 02:06:40|2102.5|2096.5|2102.8|2096.8|2102.8|2096.8|2102.5|2096.5|4
1653530900000|2022-05-26 02:08:20|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|1
1653530950000|2022-05-26 02:09:10|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|1
1653530980000|2022-05-26 02:09:40|2102.5|2096.5|2102.8|2096.8|2102.8|2096.8|2102.5|2096.5|2
1653531200000|2022-05-26 02:13:20|2102.5|2096.5|2102.5|2096.5|2102.8|2096.8|2102.5|2096.5|3
1653531210000|2022-05-26 02:13:30|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|1
1653531220000|2022-05-26 02:13:40|2102.5|2096.5|2102.8|2096.8|2102.8|2096.8|2102.5|2096.5|2
1653531230000|2022-05-26 02:13:50|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|1
1653531280000|2022-05-26 02:14:40|2102.8|2096.8|2105|2099|2105|2099|2102.8|2096.8|2
1653531290000|2022-05-26 02:14:50|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|1
1653531300000|2022-05-26 02:15:00|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|1
1653531340000|2022-05-26 02:15:40|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|1
1653531390000|2022-05-26 02:16:30|2105|2099|2105|2099|2105|2099|2105|2099|1
1653531500000|2022-05-26 02:18:20|2105.3|2099.3|2105.8|2099.8|2105.8|2099.8|2105.3|2099.3|2
1653531600000|2022-05-26 02:20:00|2106|2100|2106|2100|2106|2100|2106|2100|1
1653531820000|2022-05-26 02:23:40|2106.3|2100.3|2106|2100|2106.3|2100.3|2106|2100|2
1653532220000|2022-05-26 02:30:20|2106.3|2100.3|2106.8|2100.8|2108.5|2102.5|2106.3|2100.3|13
1653532230000|2022-05-26 02:30:30|2106.5|2100.5|2106.8|2100.8|2107|2101|2106.5|2100.5|3
1653532240000|2022-05-26 02:30:40|2107|2101|2107|2101|2107|2101|2107|2101|1
1653532250000|2022-05-26 02:30:50|2107.3|2101.3|2106.8|2100.8|2107.3|2101.3|2106.8|2100.8|2
1653532260000|2022-05-26 02:31:00|2107|2101|2107|2101|2107|2101|2107|2101|1
1653532280000|2022-05-26 02:31:20|2107.3|2101.3|2107|2101|2107.3|2101.3|2107|2101|2
1653532290000|2022-05-26 02:31:30|2107.3|2101.3|2107.3|2101.3|2107.3|2101.3|2106.5|2100.5|3
1653532300000|2022-05-26 02:31:40|2107|2101|2107|2101|2107.3|2101.3|2107|2101|3
1653532310000|2022-05-26 02:31:50|2106.8|2100.8|2107|2101|2107|2101|2106.8|2100.8|2
1653532320000|2022-05-26 02:32:00|2106.5|2100.5|2106.5|2100.5|2106.8|2100.8|2106|2100|8
1653532330000|2022-05-26 02:32:10|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|2106.5|2100.5|3
1653532340000|2022-05-26 02:32:20|2106.5|2100.5|2106.8|2100.8|2107|2101|2106.5|2100.5|12
1653532350000|2022-05-26 02:32:30|2107|2101|2107|2101|2107|2101|2107|2101|1
1653532410000|2022-05-26 02:33:30|2106.8|2100.8|2105.5|2099.5|2106.8|2100.8|2105.5|2099.5|3
1653532420000|2022-05-26 02:33:40|2106.3|2100.3|2106.8|2100.8|2107|2101|2106.3|2100.3|3
1653532430000|2022-05-26 02:33:50|2106.5|2100.5|2106|2100|2106.5|2100.5|2106|2100|2
1653532440000|2022-05-26 02:34:00|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|1
1653532460000|2022-05-26 02:34:20|2106.5|2100.5|2106.8|2100.8|2106.8|2100.8|2106.5|2100.5|2
1653532470000|2022-05-26 02:34:30|2106.5|2100.5|2106.8|2100.8|2106.8|2100.8|2106.3|2100.3|4
1653532480000|2022-05-26 02:34:40|2106.5|2100.5|2106.8|2100.8|2106.8|2100.8|2106.3|2100.3|5
1653532530000|2022-05-26 02:35:30|2106.5|2100.5|2106.8|2100.8|2106.8|2100.8|2106.5|2100.5|2
1653532540000|2022-05-26 02:35:40|2106.5|2100.5|2106.5|2100.5|2106.8|2100.8|2106.5|2100.5|3
1653532550000|2022-05-26 02:35:50|2106.3|2100.3|2106.5|2100.5|2106.8|2100.8|2106.3|2100.3|6
1653532560000|2022-05-26 02:36:00|2106.3|2100.3|2106.5|2100.5|2106.5|2100.5|2106.3|2100.3|6
1653532570000|2022-05-26 02:36:10|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106|2100|3
1653532590000|2022-05-26 02:36:30|2106|2100|2106.3|2100.3|2106.3|2100.3|2106|2100|4
1653532640000|2022-05-26 02:37:20|2106|2100|2105.8|2099.8|2106|2100|2105.8|2099.8|2
1653532650000|2022-05-26 02:37:30|2106|2100|2106.3|2100.3|2106.3|2100.3|2106|2100|2
1653532660000|2022-05-26 02:37:40|2106|2100|2106|2100|2106|2100|2106|2100|1
1653532680000|2022-05-26 02:38:00|2105.8|2099.8|2105.8|2099.8|2106|2100|2105.8|2099.8|3
1653532700000|2022-05-26 02:38:20|2106|2100|2105.8|2099.8|2106|2100|2105.8|2099.8|4
1653532710000|2022-05-26 02:38:30|2106|2100|2106|2100|2106|2100|2105.8|2099.8|3
1653532730000|2022-05-26 02:38:50|2105.8|2099.8|2106|2100|2106|2100|2105.8|2099.8|2
1653532910000|2022-05-26 02:41:50|2105.3|2099.3|2105|2099|2105.3|2099.3|2104.8|2098.8|3
1653532920000|2022-05-26 02:42:00|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|1
1653532930000|2022-05-26 02:42:10|2105|2099|2105|2099|2105|2099|2105|2099|1
1653533010000|2022-05-26 02:43:30|2104.8|2098.8|2105|2099|2105|2099|2104.8|2098.8|2
1653533030000|2022-05-26 02:43:50|2104|2098|2103.8|2097.8|2104.8|2098.8|2103.8|2097.8|5
1653533160000|2022-05-26 02:46:00|2104|2098|2104|2098|2104|2098|2104|2098|1
1653533200000|2022-05-26 02:46:40|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|1
1653533220000|2022-05-26 02:47:00|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.3|2098.3|3
1653533230000|2022-05-26 02:47:10|2104.3|2098.3|2104.5|2098.5|2104.5|2098.5|2104.3|2098.3|2
1653533360000|2022-05-26 02:49:20|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|1
1653533490000|2022-05-26 02:51:30|2104.5|2098.5|2104.8|2098.8|2104.8|2098.8|2104.5|2098.5|2
1653533500000|2022-05-26 02:51:40|2104.5|2098.5|2104.8|2098.8|2104.8|2098.8|2104.5|2098.5|2
1653533560000|2022-05-26 02:52:40|2104.5|2098.5|2104.8|2098.8|2104.8|2098.8|2104.5|2098.5|2
1653533580000|2022-05-26 02:53:00|2104.5|2098.5|2104.8|2098.8|2104.8|2098.8|2104.5|2098.5|2
1653533590000|2022-05-26 02:53:10|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|1
1653533600000|2022-05-26 02:53:20|2104.3|2098.3|2104.5|2098.5|2104.5|2098.5|2104.3|2098.3|2
1653533770000|2022-05-26 02:56:10|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.5|2098.5|7
1653533780000|2022-05-26 02:56:20|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|1
1653533790000|2022-05-26 02:56:30|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|1
1653533800000|2022-05-26 02:56:40|2104.5|2098.5|2104.5|2098.5|2104.8|2098.8|2104.5|2098.5|3
1653533840000|2022-05-26 02:57:20|2104.8|2098.8|2104.5|2098.5|2104.8|2098.8|2104.5|2098.5|2
1653533870000|2022-05-26 02:57:50|2104.8|2098.8|2104.5|2098.5|2104.8|2098.8|2104.5|2098.5|2
1653533890000|2022-05-26 02:58:10|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.5|2098.5|3
1653533900000|2022-05-26 02:58:20|2104.5|2098.5|2104.8|2098.8|2104.8|2098.8|2104.5|2098.5|4
1653533910000|2022-05-26 02:58:30|2104.5|2098.5|2104.5|2098.5|2104.8|2098.8|2104.5|2098.5|3
1653533940000|2022-05-26 02:59:00|2104.8|2098.8|2104.5|2098.5|2104.8|2098.8|2104.5|2098.5|2
1653533980000|2022-05-26 02:59:40|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|1
1653534270000|2022-05-26 03:04:30|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|1
1653534420000|2022-05-26 03:07:00|2104.3|2098.3|2103.8|2097.8|2104.3|2098.3|2103.8|2097.8|7
1653534430000|2022-05-26 03:07:10|2104|2098|2104|2098|2104|2098|2104|2098|1
1653534450000|2022-05-26 03:07:30|2103.8|2097.8|2103.5|2097.5|2103.8|2097.8|2103.5|2097.5|2
1653534490000|2022-05-26 03:08:10|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1653534660000|2022-05-26 03:11:00|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|1
1653534690000|2022-05-26 03:11:30|2104|2098|2104|2098|2104|2098|2104|2098|1
1653534700000|2022-05-26 03:11:40|2103.8|2097.8|2103.5|2097.5|2103.8|2097.8|2103.5|2097.5|2
1653534720000|2022-05-26 03:12:00|2103.3|2097.3|2104|2098|2104|2098|2103|2097|4
1653534740000|2022-05-26 03:12:20|2103.8|2097.8|2103.8|2097.8|2104|2098|2103.8|2097.8|3
1653534770000|2022-05-26 03:12:50|2104|2098|2103.8|2097.8|2104|2098|2103.8|2097.8|2
1653534780000|2022-05-26 03:13:00|2104|2098|2103.8|2097.8|2104|2098|2103.8|2097.8|2
1653534890000|2022-05-26 03:14:50|2103|2097|2102.8|2096.8|2103|2097|2102.5|2096.5|3
1653534900000|2022-05-26 03:15:00|2102.5|2096.5|2102.3|2096.3|2102.5|2096.5|2102.3|2096.3|2
1653535000000|2022-05-26 03:16:40|2102|2096|2102.3|2096.3|2102.3|2096.3|2102|2096|2
1653535020000|2022-05-26 03:17:00|2102|2096|2102|2096|2102.3|2096.3|2102|2096|3
1653535030000|2022-05-26 03:17:10|2102.3|2096.3|2102|2096|2102.3|2096.3|2102|2096|2
1653535060000|2022-05-26 03:17:40|2101.8|2095.8|2102|2096|2102|2096|2101.8|2095.8|2
1653535080000|2022-05-26 03:18:00|2101.8|2095.8|2102|2096|2102|2096|2101.8|2095.8|2
1653535090000|2022-05-26 03:18:10|2101.8|2095.8|2102|2096|2102|2096|2101.8|2095.8|2
1653535110000|2022-05-26 03:18:30|2101.5|2095.5|2099.8|2093.8|2101.5|2095.5|2099.8|2093.8|2
1653535420000|2022-05-26 03:23:40|2100|2094|2100|2094|2100|2094|2100|2094|1
1653535480000|2022-05-26 03:24:40|2099.8|2093.8|2100|2094|2100|2094|2099.8|2093.8|8
1653535490000|2022-05-26 03:24:50|2099.8|2093.8|2100|2094|2100|2094|2099.8|2093.8|4
1653535500000|2022-05-26 03:25:00|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1653535660000|2022-05-26 03:27:40|2100|2094|2101.3|2095.3|2101.5|2095.5|2100|2094|3
1653535700000|2022-05-26 03:28:20|2101.5|2095.5|2101.3|2095.3|2101.5|2095.5|2101.3|2095.3|2
1653535790000|2022-05-26 03:29:50|2101.8|2095.8|2101.5|2095.5|2101.8|2095.8|2101.3|2095.3|16
1653535800000|2022-05-26 03:30:00|2101.3|2095.3|2101.5|2095.5|2101.8|2095.8|2101.3|2095.3|10
1653535970000|2022-05-26 03:32:50|2101.8|2095.8|2101.5|2095.5|2101.8|2095.8|2101.5|2095.5|2
1653535980000|2022-05-26 03:33:00|2101.8|2095.8|2101.5|2095.5|2101.8|2095.8|2101.5|2095.5|2
1653536040000|2022-05-26 03:34:00|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|1
1653536200000|2022-05-26 03:36:40|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|1
1653536400000|2022-05-26 03:40:00|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|1
1653536410000|2022-05-26 03:40:10|2101.8|2095.8|2103|2097|2103|2097|2101.8|2095.8|2
1653536440000|2022-05-26 03:40:40|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|1
1653536450000|2022-05-26 03:40:50|2103|2097|2103|2097|2103|2097|2103|2097|1
1653536600000|2022-05-26 03:43:20|2103.3|2097.3|2103.8|2097.8|2103.8|2097.8|2103.3|2097.3|2
1653536970000|2022-05-26 03:49:30|2104.3|2098.3|2104.3|2098.3|2104.5|2098.5|2104.3|2098.3|3
1653536980000|2022-05-26 03:49:40|2104.5|2098.5|2104.3|2098.3|2104.5|2098.5|2104.3|2098.3|2
1653537000000|2022-05-26 03:50:00|2104.5|2098.5|2104.3|2098.3|2104.5|2098.5|2104.3|2098.3|2
1653537130000|2022-05-26 03:52:10|2104.5|2098.5|2104.8|2098.8|2104.8|2098.8|2104.5|2098.5|2
1653537150000|2022-05-26 03:52:30|2105|2099|2104.8|2098.8|2105|2099|2104.8|2098.8|2
1653537190000|2022-05-26 03:53:10|2105|2099|2105|2099|2105|2099|2105|2099|1
1653537240000|2022-05-26 03:54:00|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|1
1653537310000|2022-05-26 03:55:10|2105|2099|2105|2099|2105|2099|2104.8|2098.8|3
1653537420000|2022-05-26 03:57:00|2105.3|2099.3|2105|2099|2105.3|2099.3|2105|2099|2
1653537480000|2022-05-26 03:58:00|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1653537600000|2022-05-26 04:00:00|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.3|2099.3|3
1653537660000|2022-05-26 04:01:00|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|1
1653537820000|2022-05-26 04:03:40|2106|2100|2106|2100|2106|2100|2106|2100|1
1653537970000|2022-05-26 04:06:10|2105.8|2099.8|2106|2100|2106|2100|2105.8|2099.8|2
1653538090000|2022-05-26 04:08:10|2106.3|2100.3|2106.5|2100.5|2106.5|2100.5|2106.3|2100.3|2
1653538100000|2022-05-26 04:08:20|2106.3|2100.3|2106.5|2100.5|2106.5|2100.5|2106.3|2100.3|2
1653538150000|2022-05-26 04:09:10|2106.3|2100.3|2106.5|2100.5|2106.5|2100.5|2106.3|2100.3|4
1653538160000|2022-05-26 04:09:20|2106.3|2100.3|2106.3|2100.3|2106.5|2100.5|2106.3|2100.3|7
1653538190000|2022-05-26 04:09:50|2106.5|2100.5|2106.3|2100.3|2106.5|2100.5|2106.3|2100.3|4
1653538200000|2022-05-26 04:10:00|2106.5|2100.5|2106.3|2100.3|2106.5|2100.5|2106.3|2100.3|2
1653538210000|2022-05-26 04:10:10|2106.5|2100.5|2106.3|2100.3|2106.5|2100.5|2106.3|2100.3|2
1653538220000|2022-05-26 04:10:20|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|1
1653538230000|2022-05-26 04:10:30|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|1
1653538250000|2022-05-26 04:10:50|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|1
1653538260000|2022-05-26 04:11:00|2106.3|2100.3|2106.5|2100.5|2106.5|2100.5|2106.3|2100.3|2
1653538410000|2022-05-26 04:13:30|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|1
1653538440000|2022-05-26 04:14:00|2106.5|2100.5|2106.3|2100.3|2106.5|2100.5|2106.3|2100.3|2
1653538460000|2022-05-26 04:14:20|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.3|2100.3|3
1653538470000|2022-05-26 04:14:30|2106.3|2100.3|2106|2100|2106.5|2100.5|2106|2100|5
1653538480000|2022-05-26 04:14:40|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|1
1653538500000|2022-05-26 04:15:00|2106.5|2100.5|2106.3|2100.3|2106.5|2100.5|2106.3|2100.3|2
1653538560000|2022-05-26 04:16:00|2106.5|2100.5|2106.3|2100.3|2106.5|2100.5|2106.3|2100.3|2
1653538660000|2022-05-26 04:17:40|2106|2100|2106.3|2100.3|2106.3|2100.3|2106|2100|2
1653538670000|2022-05-26 04:17:50|2106|2100|2106.3|2100.3|2106.3|2100.3|2106|2100|2
1653538700000|2022-05-26 04:18:20|2106.5|2100.5|2106.3|2100.3|2106.5|2100.5|2106.3|2100.3|2
1653538720000|2022-05-26 04:18:40|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|1
1653538800000|2022-05-26 04:20:00|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2105.5|2099.5|3
1653538870000|2022-05-26 04:21:10|2106.5|2100.5|2106.8|2100.8|2107|2101|2106.5|2100.5|3
1653538880000|2022-05-26 04:21:20|2107|2101|2107|2101|2107|2101|2107|2101|1
1653538890000|2022-05-26 04:21:30|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|1
1653538920000|2022-05-26 04:22:00|2107|2101|2107|2101|2107|2101|2106.8|2100.8|5
1653539010000|2022-05-26 04:23:30|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|1
1653539020000|2022-05-26 04:23:40|2107|2101|2106.8|2100.8|2107|2101|2106.8|2100.8|2
1653539030000|2022-05-26 04:23:50|2107|2101|2106.8|2100.8|2107|2101|2106.8|2100.8|4
1653539050000|2022-05-26 04:24:10|2107|2101|2107|2101|2107|2101|2107|2101|1
1653539060000|2022-05-26 04:24:20|2106.8|2100.8|2107|2101|2107|2101|2106.8|2100.8|2
1653539080000|2022-05-26 04:24:40|2106.8|2100.8|2107|2101|2107|2101|2106.8|2100.8|2
1653539100000|2022-05-26 04:25:00|2106.8|2100.8|2106.3|2100.3|2106.8|2100.8|2106.3|2100.3|3
1653539290000|2022-05-26 04:28:10|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|1
1653539400000|2022-05-26 04:30:00|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1653539590000|2022-05-26 04:33:10|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1653539940000|2022-05-26 04:39:00|2105|2099|2105|2099|2105|2099|2105|2099|1
1653539950000|2022-05-26 04:39:10|2105.3|2099.3|2105|2099|2105.3|2099.3|2105|2099|4
1653539970000|2022-05-26 04:39:30|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1653540020000|2022-05-26 04:40:20|2105|2099|2105|2099|2105|2099|2105|2099|1
1653540310000|2022-05-26 04:45:10|2104.8|2098.8|2105|2099|2105|2099|2104.8|2098.8|2
1653540520000|2022-05-26 04:48:40|2105.3|2099.3|2105.5|2099.5|2105.5|2099.5|2105.3|2099.3|2
1653540550000|2022-05-26 04:49:10|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|1
1653540590000|2022-05-26 04:49:50|2105.5|2099.5|2105.3|2099.3|2105.5|2099.5|2105.3|2099.3|2
1653540640000|2022-05-26 04:50:40|2105|2099|2105.3|2099.3|2105.3|2099.3|2105|2099|2
1653540660000|2022-05-26 04:51:00|2105|2099|2105.3|2099.3|2105.3|2099.3|2105|2099|2
1653540680000|2022-05-26 04:51:20|2105|2099|2105|2099|2105|2099|2105|2099|1
1653540700000|2022-05-26 04:51:40|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1653540750000|2022-05-26 04:52:30|2105|2099|2105|2099|2105|2099|2105|2099|1
1653540800000|2022-05-26 04:53:20|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1653540810000|2022-05-26 04:53:30|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1653540930000|2022-05-26 04:55:30|2105|2099|2105|2099|2105|2099|2105|2099|1
1653540990000|2022-05-26 04:56:30|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|1
1653541080000|2022-05-26 04:58:00|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|1
1653541130000|2022-05-26 04:58:50|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|1
1653541190000|2022-05-26 04:59:50|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|1
1653541200000|2022-05-26 05:00:00|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2104|2098|3
1653541210000|2022-05-26 05:00:10|2104|2098|2104|2098|2104|2098|2104|2098|1
1653541270000|2022-05-26 05:01:10|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|1
1653541480000|2022-05-26 05:04:40|2104|2098|2104.3|2098.3|2104.3|2098.3|2104|2098|2
1653541500000|2022-05-26 05:05:00|2104|2098|2104.3|2098.3|2104.3|2098.3|2104|2098|2
1653541670000|2022-05-26 05:07:50|2104|2098|2104|2098|2104|2098|2104|2098|1
1653541790000|2022-05-26 05:09:50|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1653541800000|2022-05-26 05:10:00|2104|2098|2103.8|2097.8|2104|2098|2103.8|2097.8|2
1653541830000|2022-05-26 05:10:30|2104|2098|2104|2098|2104|2098|2104|2098|1
1653542030000|2022-05-26 05:13:50|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1653542110000|2022-05-26 05:15:10|2104.3|2098.3|2103.8|2097.8|2104.3|2098.3|2103.8|2097.8|2
1653542180000|2022-05-26 05:16:20|2104|2098|2103.8|2097.8|2104|2098|2103.8|2097.8|2
1653542240000|2022-05-26 05:17:20|2103.3|2097.3|2103|2097|2103.3|2097.3|2103|2097|2
1653542260000|2022-05-26 05:17:40|2102.8|2096.8|2102.5|2096.5|2102.8|2096.8|2102.5|2096.5|2
1653542920000|2022-05-26 05:28:40|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|1
1653543000000|2022-05-26 05:30:00|2102|2096|2094.8|2088.8|2102|2096|2094.8|2088.8|11
1653543010000|2022-05-26 05:30:10|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1653543050000|2022-05-26 05:30:50|2094.5|2088.5|2094|2088|2094.5|2088.5|2094|2088|3
1653543060000|2022-05-26 05:31:00|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|1
1653543070000|2022-05-26 05:31:10|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|1
1653543080000|2022-05-26 05:31:20|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|1
1653543180000|2022-05-26 05:33:00|2093.5|2087.5|2094|2088|2094|2088|2093.5|2087.5|2
1653543230000|2022-05-26 05:33:50|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|1
1653543270000|2022-05-26 05:34:30|2094|2088|2094|2088|2094|2088|2094|2088|1
1653543300000|2022-05-26 05:35:00|2093.5|2087.5|2093.8|2087.8|2093.8|2087.8|2093.5|2087.5|2
1653543360000|2022-05-26 05:36:00|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|1
1653543370000|2022-05-26 05:36:10|2093.3|2087.3|2093.3|2087.3|2093.5|2087.5|2093.3|2087.3|3
1653543550000|2022-05-26 05:39:10|2093|2087|2092.5|2086.5|2093|2087|2092.5|2086.5|2
1653543580000|2022-05-26 05:39:40|2092.8|2086.8|2093.3|2087.3|2093.5|2087.5|2092.8|2086.8|4
1653543590000|2022-05-26 05:39:50|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|1
1653543600000|2022-05-26 05:40:00|2093|2087|2093|2087|2093|2087|2092.8|2086.8|3
1653543620000|2022-05-26 05:40:20|2092.8|2086.8|2092.8|2086.8|2093|2087|2092.8|2086.8|3
1653543630000|2022-05-26 05:40:30|2092.5|2086.5|2092.8|2086.8|2092.8|2086.8|2092.5|2086.5|4
1653543640000|2022-05-26 05:40:40|2093.3|2087.3|2093.5|2087.5|2093.5|2087.5|2093.3|2087.3|2
1653543660000|2022-05-26 05:41:00|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|1
1653543670000|2022-05-26 05:41:10|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|2093.3|2087.3|3
1653543750000|2022-05-26 05:42:30|2093|2087|2093.5|2087.5|2093.5|2087.5|2093|2087|2
1653543790000|2022-05-26 05:43:10|2093|2087|2093.8|2087.8|2093.8|2087.8|2093|2087|4
1653543900000|2022-05-26 05:45:00|2093.5|2087.5|2093.8|2087.8|2093.8|2087.8|2093.5|2087.5|4
1653543910000|2022-05-26 05:45:10|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|1
1653543930000|2022-05-26 05:45:30|2093.3|2087.3|2092.8|2086.8|2093.5|2087.5|2092.8|2086.8|4
1653543960000|2022-05-26 05:46:00|2093.3|2087.3|2093.5|2087.5|2093.8|2087.8|2093.3|2087.3|4
1653544010000|2022-05-26 05:46:50|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|1
1653544030000|2022-05-26 05:47:10|2092.8|2086.8|2093.3|2087.3|2093.3|2087.3|2092.8|2086.8|2
1653544080000|2022-05-26 05:48:00|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1653544200000|2022-05-26 05:50:00|2092.5|2086.5|2092.5|2086.5|2092.8|2086.8|2092.5|2086.5|3
1653544240000|2022-05-26 05:50:40|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1653544280000|2022-05-26 05:51:20|2093|2087|2093|2087|2093|2087|2093|2087|1
1653544300000|2022-05-26 05:51:40|2092.8|2086.8|2092.8|2086.8|2093|2087|2092.8|2086.8|3
1653544470000|2022-05-26 05:54:30|2093|2087|2093|2087|2093|2087|2093|2087|1
1653544500000|2022-05-26 05:55:00|2093.3|2087.3|2093.3|2087.3|2093.5|2087.5|2093.3|2087.3|3
1653544530000|2022-05-26 05:55:30|2093.5|2087.5|2093.3|2087.3|2093.5|2087.5|2093.3|2087.3|2
1653544550000|2022-05-26 05:55:50|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|1
1653544570000|2022-05-26 05:56:10|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|1
1653544590000|2022-05-26 05:56:30|2094|2088|2094|2088|2094|2088|2094|2088|1
1653544600000|2022-05-26 05:56:40|2094.5|2088.5|2094.3|2088.3|2094.5|2088.5|2094.3|2088.3|2
1653544610000|2022-05-26 05:56:50|2094|2088|2095.5|2089.5|2095.5|2089.5|2094|2088|4
1653544620000|2022-05-26 05:57:00|2095.3|2089.3|2095|2089|2095.3|2089.3|2095|2089|2
1653544640000|2022-05-26 05:57:20|2094.3|2088.3|2093.5|2087.5|2094.3|2088.3|2092.8|2086.8|5
1653544680000|2022-05-26 05:58:00|2093.8|2087.8|2094.5|2088.5|2094.5|2088.5|2093.8|2087.8|3
1653544720000|2022-05-26 05:58:40|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1653544740000|2022-05-26 05:59:00|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|1
1653544750000|2022-05-26 05:59:10|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1653544830000|2022-05-26 06:00:30|2095.5|2089.5|2096|2090|2096.3|2090.3|2095.5|2089.5|7
1653544890000|2022-05-26 06:01:30|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|1
1653544910000|2022-05-26 06:01:50|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|1
1653544920000|2022-05-26 06:02:00|2095.3|2089.3|2094|2088|2095.3|2089.3|2094|2088|5
1653544960000|2022-05-26 06:02:40|2094.3|2088.3|2094.5|2088.5|2095|2089|2094.3|2088.3|6
1653544970000|2022-05-26 06:02:50|2094.8|2088.8|2095|2089|2095|2089|2094.8|2088.8|2
1653544990000|2022-05-26 06:03:10|2094.8|2088.8|2094.5|2088.5|2094.8|2088.8|2094.5|2088.5|2
1653545000000|2022-05-26 06:03:20|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|1
1653545050000|2022-05-26 06:04:10|2094.5|2088.5|2095|2089|2095|2089|2094.5|2088.5|3
1653545080000|2022-05-26 06:04:40|2094.8|2088.8|2094.3|2088.3|2094.8|2088.8|2094.3|2088.3|9
1653545100000|2022-05-26 06:05:00|2094|2088|2093.8|2087.8|2094|2088|2093.8|2087.8|2
1653545120000|2022-05-26 06:05:20|2094|2088|2094|2088|2094|2088|2094|2088|1
1653545360000|2022-05-26 06:09:20|2093.8|2087.8|2093.5|2087.5|2093.8|2087.8|2093.5|2087.5|2
1653545380000|2022-05-26 06:09:40|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|1
1653545400000|2022-05-26 06:10:00|2093.5|2087.5|2093.5|2087.5|2093.8|2087.8|2093.5|2087.5|3
1653545420000|2022-05-26 06:10:20|2094|2088|2094|2088|2094|2088|2094|2088|1
1653545450000|2022-05-26 06:10:50|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|2094|2088|3
1653545480000|2022-05-26 06:11:20|2094|2088|2094.3|2088.3|2094.3|2088.3|2094|2088|2
1653545520000|2022-05-26 06:12:00|2094|2088|2094|2088|2094.3|2088.3|2094|2088|3
1653545580000|2022-05-26 06:13:00|2094.3|2088.3|2094.5|2088.5|2094.8|2088.8|2094.3|2088.3|3
1653545630000|2022-05-26 06:13:50|2094.8|2088.8|2095.8|2089.8|2095.8|2089.8|2094.8|2088.8|3
1653545640000|2022-05-26 06:14:00|2096.5|2090.5|2096.3|2090.3|2096.5|2090.5|2096.3|2090.3|2
1653545660000|2022-05-26 06:14:20|2097.3|2091.3|2098.5|2092.5|2098.5|2092.5|2097.3|2091.3|7
1653545670000|2022-05-26 06:14:30|2098.8|2092.8|2096.5|2090.5|2098.8|2092.8|2096.5|2090.5|4
1653545680000|2022-05-26 06:14:40|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|1
1653545690000|2022-05-26 06:14:50|2096|2090|2095.5|2089.5|2096|2090|2095.5|2089.5|2
1653545710000|2022-05-26 06:15:10|2095.3|2089.3|2095|2089|2095.3|2089.3|2095|2089|2
1653545740000|2022-05-26 06:15:40|2095.3|2089.3|2095|2089|2095.3|2089.3|2095|2089|2
1653545820000|2022-05-26 06:17:00|2095.3|2089.3|2095.5|2089.5|2095.8|2089.8|2095.3|2089.3|3
1653545840000|2022-05-26 06:17:20|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|1
1653546070000|2022-05-26 06:21:10|2095|2089|2095|2089|2095|2089|2095|2089|1
1653546130000|2022-05-26 06:22:10|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|1
1653546150000|2022-05-26 06:22:30|2095|2089|2095|2089|2095|2089|2095|2089|1
1653546230000|2022-05-26 06:23:50|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|1
1653546280000|2022-05-26 06:24:40|2095.5|2089.5|2095.8|2089.8|2095.8|2089.8|2095.5|2089.5|2
1653546400000|2022-05-26 06:26:40|2095.5|2089.5|2095.8|2089.8|2095.8|2089.8|2095.5|2089.5|2
1653546430000|2022-05-26 06:27:10|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|1
1653546440000|2022-05-26 06:27:20|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.5|2089.5|3
1653546450000|2022-05-26 06:27:30|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|1
1653546470000|2022-05-26 06:27:50|2095.3|2089.3|2095.5|2089.5|2095.5|2089.5|2095.3|2089.3|2
1653546550000|2022-05-26 06:29:10|2095.3|2089.3|2095.5|2089.5|2095.5|2089.5|2095.3|2089.3|2
1653546570000|2022-05-26 06:29:30|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.5|2089.5|3
1653546580000|2022-05-26 06:29:40|2095.5|2089.5|2095.5|2089.5|2095.8|2089.8|2095.5|2089.5|3
1653546610000|2022-05-26 06:30:10|2096.5|2090.5|2095.5|2089.5|2096.5|2090.5|2095.5|2089.5|4
1653546630000|2022-05-26 06:30:30|2095.3|2089.3|2095.5|2089.5|2095.5|2089.5|2095.3|2089.3|4
1653546670000|2022-05-26 06:31:10|2095.3|2089.3|2094.8|2088.8|2095.3|2089.3|2094.8|2088.8|3
1653546680000|2022-05-26 06:31:20|2094.5|2088.5|2094.8|2088.8|2095|2089|2094.5|2088.5|3
1653546690000|2022-05-26 06:31:30|2095|2089|2094.8|2088.8|2095|2089|2094.8|2088.8|2
1653546700000|2022-05-26 06:31:40|2095|2089|2095.3|2089.3|2095.3|2089.3|2095|2089|2
1653546750000|2022-05-26 06:32:30|2095|2089|2095|2089|2095|2089|2095|2089|1
1653546770000|2022-05-26 06:32:50|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1653546800000|2022-05-26 06:33:20|2095|2089|2094.5|2088.5|2095|2089|2094.3|2088.3|4
1653546870000|2022-05-26 06:34:30|2093|2087|2093.5|2087.5|2093.5|2087.5|2093|2087|2
1653546920000|2022-05-26 06:35:20|2094|2088|2094.3|2088.3|2094.3|2088.3|2094|2088|2
1653546930000|2022-05-26 06:35:30|2094.5|2088.5|2094.8|2088.8|2094.8|2088.8|2094.5|2088.5|2
1653546940000|2022-05-26 06:35:40|2096|2090|2096.8|2090.8|2097.5|2091.5|2096|2090|3
1653546950000|2022-05-26 06:35:50|2096.5|2090.5|2096.8|2090.8|2097.8|2091.8|2096.5|2090.5|5
1653546960000|2022-05-26 06:36:00|2096.5|2090.5|2093.8|2087.8|2096.5|2090.5|2093.8|2087.8|4
1653547020000|2022-05-26 06:37:00|2093.5|2087.5|2093.3|2087.3|2093.5|2087.5|2093.3|2087.3|2
1653547090000|2022-05-26 06:38:10|2093.5|2087.5|2093.8|2087.8|2093.8|2087.8|2093.5|2087.5|2
1653547150000|2022-05-26 06:39:10|2094|2088|2094|2088|2094|2088|2094|2088|1
1653547160000|2022-05-26 06:39:20|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|1
1653547220000|2022-05-26 06:40:20|2093.3|2087.3|2093|2087|2093.3|2087.3|2093|2087|2
1653547240000|2022-05-26 06:40:40|2092|2086|2091.8|2085.8|2092|2086|2091.8|2085.8|2
1653547250000|2022-05-26 06:40:50|2090.9|2084.9|2090|2084|2090.9|2084.9|2090|2084|2
1653547260000|2022-05-26 06:41:00|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|1
1653547270000|2022-05-26 06:41:10|2089|2083|2087.5|2081.5|2089|2083|2087.5|2081.5|8
1653547320000|2022-05-26 06:42:00|2087.3|2081.3|2085.5|2079.5|2087.3|2081.3|2085.5|2079.5|4
1653547340000|2022-05-26 06:42:20|2084|2078|2084.5|2078.5|2084.5|2078.5|2083.5|2077.5|3
1653547360000|2022-05-26 06:42:40|2084.3|2078.3|2077|2071|2084.3|2078.3|2076.5|2070.5|9
1653547370000|2022-05-26 06:42:50|2077.6|2071.6|2081.4|2075.4|2081.4|2075.4|2077.6|2071.6|7
1653547390000|2022-05-26 06:43:10|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|1
1653547430000|2022-05-26 06:43:50|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|1
1653547440000|2022-05-26 06:44:00|2083.1|2077.1|2085.6|2079.6|2085.6|2079.6|2083.1|2077.1|3
1653547450000|2022-05-26 06:44:10|2085.5|2079.5|2085.5|2079.5|2085.5|2079.5|2085.5|2079.5|1
1653547470000|2022-05-26 06:44:30|2085.8|2079.8|2085.8|2079.8|2085.8|2079.8|2085.8|2079.8|1
1653547500000|2022-05-26 06:45:00|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1653547510000|2022-05-26 06:45:10|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1653547550000|2022-05-26 06:45:50|2087.3|2081.3|2088.8|2082.8|2088.8|2082.8|2087.3|2081.3|2
1653547600000|2022-05-26 06:46:40|2089.3|2083.3|2089.5|2083.5|2089.5|2083.5|2089.3|2083.3|2
1653547610000|2022-05-26 06:46:50|2090|2084|2090.3|2084.3|2090.3|2084.3|2090|2084|2
1653547630000|2022-05-26 06:47:10|2089|2083|2089.5|2083.5|2090|2084|2088.8|2082.8|4
1653547640000|2022-05-26 06:47:20|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|1
1653547650000|2022-05-26 06:47:30|2088|2082|2086.5|2080.5|2088|2082|2086.3|2080.3|5
1653547670000|2022-05-26 06:47:50|2086.8|2080.8|2086.8|2080.8|2086.8|2080.8|2086.8|2080.8|1
1653547690000|2022-05-26 06:48:10|2087|2081|2086.5|2080.5|2087|2081|2086.5|2080.5|2
1653547700000|2022-05-26 06:48:20|2086.8|2080.8|2086.8|2080.8|2086.8|2080.8|2086.8|2080.8|1
1653547710000|2022-05-26 06:48:30|2086.5|2080.5|2086.5|2080.5|2086.8|2080.8|2086.5|2080.5|3
1653547720000|2022-05-26 06:48:40|2086.8|2080.8|2088.3|2082.3|2088.3|2082.3|2086.8|2080.8|3
1653547740000|2022-05-26 06:49:00|2088.5|2082.5|2090.3|2084.3|2090.3|2084.3|2088.5|2082.5|2
1653547750000|2022-05-26 06:49:10|2091.5|2085.5|2091.3|2085.3|2091.5|2085.5|2091.3|2085.3|2
1653547770000|2022-05-26 06:49:30|2091|2085|2091.3|2085.3|2091.3|2085.3|2089.3|2083.3|4
1653547780000|2022-05-26 06:49:40|2091|2085|2091.3|2085.3|2091.3|2085.3|2091|2085|2
1653547800000|2022-05-26 06:50:00|2091.5|2085.5|2091.3|2085.3|2091.5|2085.5|2091.3|2085.3|2
1653547810000|2022-05-26 06:50:10|2092|2086|2091.8|2085.8|2092.8|2086.8|2091.8|2085.8|7
1653547830000|2022-05-26 06:50:30|2092|2086|2092.3|2086.3|2092.3|2086.3|2091.8|2085.8|6
1653547880000|2022-05-26 06:51:20|2092.5|2086.5|2093.3|2087.3|2093.3|2087.3|2092.5|2086.5|2
1653547910000|2022-05-26 06:51:50|2093|2087|2092.3|2086.3|2093|2087|2092.3|2086.3|2
1653547930000|2022-05-26 06:52:10|2091.5|2085.5|2092|2086|2092|2086|2090.5|2084.5|4
1653547940000|2022-05-26 06:52:20|2091.3|2085.3|2090.8|2084.8|2091.3|2085.3|2090.8|2084.8|2
1653547950000|2022-05-26 06:52:30|2091|2085|2092|2086|2092|2086|2091|2085|2
1653547960000|2022-05-26 06:52:40|2092.3|2086.3|2092.3|2086.3|2092.3|2086.3|2092.3|2086.3|1
1653548010000|2022-05-26 06:53:30|2092.5|2086.5|2093.3|2087.3|2093.3|2087.3|2092.5|2086.5|2
1653548020000|2022-05-26 06:53:40|2093.5|2087.5|2094|2088|2094.5|2088.5|2093.5|2087.5|3
1653548030000|2022-05-26 06:53:50|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|1
1653548040000|2022-05-26 06:54:00|2094.3|2088.3|2094|2088|2094.3|2088.3|2094|2088|2
1653548050000|2022-05-26 06:54:10|2092.8|2086.8|2091.5|2085.5|2092.8|2086.8|2091.5|2085.5|2
1653548070000|2022-05-26 06:54:30|2092.5|2086.5|2093.3|2087.3|2093.3|2087.3|2092.5|2086.5|2
1653548110000|2022-05-26 06:55:10|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1653548160000|2022-05-26 06:56:00|2093.1|2087.1|2092.9|2086.9|2093.1|2087.1|2092.9|2086.9|2
1653548200000|2022-05-26 06:56:40|2092.6|2086.6|2092.1|2086.1|2092.6|2086.6|2092.1|2086.1|4
1653548220000|2022-05-26 06:57:00|2092.4|2086.4|2090.4|2084.4|2092.4|2086.4|2090.4|2084.4|3
1653548230000|2022-05-26 06:57:10|2090.9|2084.9|2090.4|2084.4|2090.9|2084.9|2090.4|2084.4|2
1653548240000|2022-05-26 06:57:20|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1653548250000|2022-05-26 06:57:30|2091.1|2085.1|2091.4|2085.4|2091.4|2085.4|2091.1|2085.1|2
1653548260000|2022-05-26 06:57:40|2090.9|2084.9|2090.6|2084.6|2090.9|2084.9|2090.6|2084.6|2
1653548270000|2022-05-26 06:57:50|2090.9|2084.9|2087|2081|2091.1|2085.1|2087|2081|7
1653548280000|2022-05-26 06:58:00|2086.8|2080.8|2086.8|2080.8|2086.8|2080.8|2086.8|2080.8|1
1653548290000|2022-05-26 06:58:10|2086.9|2080.9|2086.6|2080.6|2086.9|2080.9|2086.6|2080.6|2
1653548320000|2022-05-26 06:58:40|2087.6|2081.6|2085.9|2079.9|2087.6|2081.6|2085.8|2079.8|3
1653548330000|2022-05-26 06:58:50|2086.6|2080.6|2088.6|2082.6|2088.6|2082.6|2086.6|2080.6|2
1653548370000|2022-05-26 06:59:30|2088.8|2082.8|2089.8|2083.8|2089.8|2083.8|2088.8|2082.8|2
1653548390000|2022-05-26 06:59:50|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1653548400000|2022-05-26 07:00:00|2089.8|2083.8|2089.5|2083.5|2089.8|2083.8|2089.5|2083.5|4
1653548410000|2022-05-26 07:00:10|2089.4|2083.4|2095.3|2089.3|2095.3|2089.3|2089.4|2083.4|9
1653548420000|2022-05-26 07:00:20|2092.9|2086.9|2092.6|2086.6|2093|2087|2092.6|2086.6|4
1653548430000|2022-05-26 07:00:30|2092.3|2086.3|2092.9|2086.9|2092.9|2086.9|2092.3|2086.3|3
1653548440000|2022-05-26 07:00:40|2094.3|2088.3|2093.8|2087.8|2094.3|2088.3|2093.4|2087.4|6
1653548460000|2022-05-26 07:01:00|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.5|2087.5|3
1653548480000|2022-05-26 07:01:20|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|1
1653548490000|2022-05-26 07:01:30|2093.3|2087.3|2092.6|2086.6|2093.3|2087.3|2092.6|2086.6|3
1653548500000|2022-05-26 07:01:40|2092.5|2086.5|2092.4|2086.4|2092.5|2086.5|2092.4|2086.4|2
1653548510000|2022-05-26 07:01:50|2093.6|2087.6|2094|2088|2094.1|2088.1|2093.6|2087.6|3
1653548520000|2022-05-26 07:02:00|2095.5|2089.5|2095.6|2089.6|2095.8|2089.8|2095.5|2089.5|3
1653548530000|2022-05-26 07:02:10|2095.3|2089.3|2094.8|2088.8|2095.3|2089.3|2094.8|2088.8|4
1653548550000|2022-05-26 07:02:30|2095.1|2089.1|2096.4|2090.4|2096.4|2090.4|2095.1|2089.1|6
1653548580000|2022-05-26 07:03:00|2097.1|2091.1|2098.8|2092.8|2098.8|2092.8|2097.1|2091.1|2
1653548610000|2022-05-26 07:03:30|2098.6|2092.6|2098.4|2092.4|2098.6|2092.6|2098.4|2092.4|2
1653548630000|2022-05-26 07:03:50|2098.1|2092.1|2096.4|2090.4|2098.1|2092.1|2096.4|2090.4|4
1653548640000|2022-05-26 07:04:00|2096.3|2090.3|2094.5|2088.5|2096.4|2090.4|2094.5|2088.5|4
1653548650000|2022-05-26 07:04:10|2094|2088|2093|2087|2094|2088|2093|2087|3
1653548660000|2022-05-26 07:04:20|2093.1|2087.1|2092.9|2086.9|2093.3|2087.3|2092.9|2086.9|4
1653548680000|2022-05-26 07:04:40|2092.6|2086.6|2091.9|2085.9|2092.6|2086.6|2091.9|2085.9|2
1653548690000|2022-05-26 07:04:50|2092.1|2086.1|2091.9|2085.9|2092.1|2086.1|2091.9|2085.9|2
1653548700000|2022-05-26 07:05:00|2091.6|2085.6|2092.4|2086.4|2092.4|2086.4|2091.6|2085.6|3
1653548710000|2022-05-26 07:05:10|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1653548730000|2022-05-26 07:05:30|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1653548740000|2022-05-26 07:05:40|2091.6|2085.6|2092.1|2086.1|2092.1|2086.1|2091.6|2085.6|3
1653548760000|2022-05-26 07:06:00|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1653548790000|2022-05-26 07:06:30|2092.6|2086.6|2095.1|2089.1|2095.1|2089.1|2092.6|2086.6|2
1653548820000|2022-05-26 07:07:00|2094.9|2088.9|2095.1|2089.1|2095.1|2089.1|2094.6|2088.6|4
1653548830000|2022-05-26 07:07:10|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1653548890000|2022-05-26 07:08:10|2094.6|2088.6|2093.9|2087.9|2094.6|2088.6|2093.9|2087.9|2
1653548900000|2022-05-26 07:08:20|2094.1|2088.1|2094.4|2088.4|2094.4|2088.4|2094.1|2088.1|2
1653548910000|2022-05-26 07:08:30|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1653549000000|2022-05-26 07:10:00|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.4|2087.4|3
1653549070000|2022-05-26 07:11:10|2094.4|2088.4|2096.1|2090.1|2096.1|2090.1|2094.4|2088.4|4
1653549080000|2022-05-26 07:11:20|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1653549090000|2022-05-26 07:11:30|2096.1|2090.1|2097.9|2091.9|2097.9|2091.9|2096.1|2090.1|4
1653549100000|2022-05-26 07:11:40|2098.1|2092.1|2100.6|2094.6|2100.6|2094.6|2098.1|2092.1|2
1653549110000|2022-05-26 07:11:50|2100.9|2094.9|2101.1|2095.1|2101.1|2095.1|2100.9|2094.9|2
1653549170000|2022-05-26 07:12:50|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|1
1653549180000|2022-05-26 07:13:00|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1653549190000|2022-05-26 07:13:10|2102.9|2096.9|2107.8|2101.8|2107.8|2101.8|2102.9|2096.9|5
1653549200000|2022-05-26 07:13:20|2107.5|2101.5|2107.3|2101.3|2107.5|2101.5|2104.5|2098.5|7
1653549210000|2022-05-26 07:13:30|2107.4|2101.4|2107.5|2101.5|2107.5|2101.5|2107.4|2101.4|2
1653549240000|2022-05-26 07:14:00|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|1
1653549260000|2022-05-26 07:14:20|2107.9|2101.9|2111.8|2105.8|2111.8|2105.8|2107.9|2101.9|4
1653549280000|2022-05-26 07:14:40|2111.9|2105.9|2116.1|2110.1|2116.1|2110.1|2111.9|2105.9|7
1653549290000|2022-05-26 07:14:50|2116|2110|2116.1|2110.1|2116.1|2110.1|2116|2110|2
1653549300000|2022-05-26 07:15:00|2115.9|2109.9|2115.9|2109.9|2116|2110|2115.9|2109.9|3
1653549320000|2022-05-26 07:15:20|2115.8|2109.8|2116|2110|2116|2110|2115.8|2109.8|3
1653549330000|2022-05-26 07:15:30|2116.4|2110.4|2118.4|2112.4|2118.4|2112.4|2116.4|2110.4|3
1653549340000|2022-05-26 07:15:40|2118.5|2112.5|2119.5|2113.5|2119.5|2113.5|2118.5|2112.5|6
1653549370000|2022-05-26 07:16:10|2119.4|2113.4|2121.4|2115.4|2121.4|2115.4|2119.4|2113.4|2
1653549390000|2022-05-26 07:16:30|2121.1|2115.1|2119.1|2113.1|2121.1|2115.1|2119.1|2113.1|2
1653549400000|2022-05-26 07:16:40|2119.3|2113.3|2119.3|2113.3|2119.3|2113.3|2119.3|2113.3|1
1653549410000|2022-05-26 07:16:50|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|1
1653549430000|2022-05-26 07:17:10|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1653549450000|2022-05-26 07:17:30|2119.9|2113.9|2125|2119|2125.5|2119.5|2119.9|2113.9|4
1653549460000|2022-05-26 07:17:40|2124.6|2118.6|2124.4|2118.4|2124.6|2118.6|2124.4|2118.4|2
1653549480000|2022-05-26 07:18:00|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1653549530000|2022-05-26 07:18:50|2124.3|2118.3|2124.4|2118.4|2124.4|2118.4|2124.3|2118.3|2
1653549540000|2022-05-26 07:19:00|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1653549550000|2022-05-26 07:19:10|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1653549590000|2022-05-26 07:19:50|2124.1|2118.1|2121.3|2115.3|2124.1|2118.1|2121.3|2115.3|2
1653549600000|2022-05-26 07:20:00|2121.4|2115.4|2121|2115|2121.8|2115.8|2121|2115|4
1653549610000|2022-05-26 07:20:10|2120.5|2114.5|2118.5|2112.5|2120.5|2114.5|2118.3|2112.3|4
1653549620000|2022-05-26 07:20:20|2118.8|2112.8|2119.5|2113.5|2119.5|2113.5|2118.8|2112.8|3
1653549630000|2022-05-26 07:20:30|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|1
1653549640000|2022-05-26 07:20:40|2119.9|2113.9|2122.5|2116.5|2122.5|2116.5|2119.9|2113.9|4
1653549650000|2022-05-26 07:20:50|2122.9|2116.9|2124.4|2118.4|2124.4|2118.4|2122.8|2116.8|5
1653549660000|2022-05-26 07:21:00|2124|2118|2124|2118|2124|2118|2124|2118|1
1653549670000|2022-05-26 07:21:10|2123.9|2117.9|2124.4|2118.4|2124.4|2118.4|2123.9|2117.9|3
1653549680000|2022-05-26 07:21:20|2124.9|2118.9|2124.9|2118.9|2126.9|2120.9|2124.9|2118.9|6
1653549700000|2022-05-26 07:21:40|2125|2119|2126.6|2120.6|2126.6|2120.6|2125|2119|6
1653549710000|2022-05-26 07:21:50|2127|2121|2125.3|2119.3|2127|2121|2125.1|2119.1|4
1653549740000|2022-05-26 07:22:20|2125.1|2119.1|2126.6|2120.6|2126.6|2120.6|2125.1|2119.1|2
1653549750000|2022-05-26 07:22:30|2126.9|2120.9|2127.4|2121.4|2127.4|2121.4|2126.9|2120.9|2
1653549760000|2022-05-26 07:22:40|2127.6|2121.6|2127.9|2121.9|2127.9|2121.9|2127.6|2121.6|2
1653549770000|2022-05-26 07:22:50|2127.6|2121.6|2127.9|2121.9|2127.9|2121.9|2127.6|2121.6|2
1653549780000|2022-05-26 07:23:00|2127.1|2121.1|2126.6|2120.6|2127.1|2121.1|2126.6|2120.6|3
1653549790000|2022-05-26 07:23:10|2126.4|2120.4|2126.9|2120.9|2126.9|2120.9|2125.1|2119.1|4
1653549800000|2022-05-26 07:23:20|2127.1|2121.1|2127.9|2121.9|2127.9|2121.9|2127.1|2121.1|2
1653549810000|2022-05-26 07:23:30|2127.6|2121.6|2129.4|2123.4|2129.4|2123.4|2127.6|2121.6|6
1653549820000|2022-05-26 07:23:40|2130.1|2124.1|2130.4|2124.4|2130.6|2124.6|2130.1|2124.1|3
1653549830000|2022-05-26 07:23:50|2129.9|2123.9|2129.6|2123.6|2129.9|2123.9|2129.6|2123.6|2
1653549840000|2022-05-26 07:24:00|2130.1|2124.1|2127.6|2121.6|2130.6|2124.6|2127.4|2121.4|6
1653549860000|2022-05-26 07:24:20|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1653549870000|2022-05-26 07:24:30|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|1
1653549880000|2022-05-26 07:24:40|2127.9|2121.9|2127.4|2121.4|2128.4|2122.4|2127.4|2121.4|4
1653549900000|2022-05-26 07:25:00|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|2126.6|2120.6|3
1653550020000|2022-05-26 07:27:00|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|1
1653550060000|2022-05-26 07:27:40|2126.9|2120.9|2125.4|2119.4|2126.9|2120.9|2125.4|2119.4|4
1653550140000|2022-05-26 07:29:00|2124.9|2118.9|2123.6|2117.6|2124.9|2118.9|2123.6|2117.6|4
1653550150000|2022-05-26 07:29:10|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1653550160000|2022-05-26 07:29:20|2122.1|2116.1|2120.6|2114.6|2122.1|2116.1|2120.6|2114.6|3
1653550180000|2022-05-26 07:29:40|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1653550190000|2022-05-26 07:29:50|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1653550210000|2022-05-26 07:30:10|2120.1|2114.1|2119.6|2113.6|2120.1|2114.1|2119.6|2113.6|3
1653550220000|2022-05-26 07:30:20|2119.4|2113.4|2118.9|2112.9|2119.4|2113.4|2118.9|2112.9|3
1653550240000|2022-05-26 07:30:40|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|2118.9|2112.9|3
1653550260000|2022-05-26 07:31:00|2119.9|2113.9|2121.4|2115.4|2121.4|2115.4|2119.9|2113.9|2
1653550280000|2022-05-26 07:31:20|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|2120.9|2114.9|3
1653550290000|2022-05-26 07:31:30|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|1
1653550300000|2022-05-26 07:31:40|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|1
1653550320000|2022-05-26 07:32:00|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|1
1653550380000|2022-05-26 07:33:00|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1653550390000|2022-05-26 07:33:10|2119.9|2113.9|2120.1|2114.1|2120.1|2114.1|2119.9|2113.9|2
1653550400000|2022-05-26 07:33:20|2119.9|2113.9|2120.4|2114.4|2120.4|2114.4|2119.6|2113.6|5
1653550410000|2022-05-26 07:33:30|2120.6|2114.6|2121.1|2115.1|2121.1|2115.1|2120.6|2114.6|2
1653550460000|2022-05-26 07:34:20|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|1
1653550470000|2022-05-26 07:34:30|2120.6|2114.6|2120.9|2114.9|2120.9|2114.9|2120.6|2114.6|4
1653550480000|2022-05-26 07:34:40|2120.6|2114.6|2119.1|2113.1|2120.6|2114.6|2119.1|2113.1|2
1653550500000|2022-05-26 07:35:00|2118.9|2112.9|2117.1|2111.1|2118.9|2112.9|2117.1|2111.1|4
1653550510000|2022-05-26 07:35:10|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|1
1653550540000|2022-05-26 07:35:40|2117.1|2111.1|2116.9|2110.9|2117.1|2111.1|2116.9|2110.9|2
1653550560000|2022-05-26 07:36:00|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|1
1653550600000|2022-05-26 07:36:40|2117.4|2111.4|2117.6|2111.6|2117.6|2111.6|2117.4|2111.4|4
1653550610000|2022-05-26 07:36:50|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|1
1653550630000|2022-05-26 07:37:10|2117.6|2111.6|2117.4|2111.4|2117.6|2111.6|2117.4|2111.4|2
1653550640000|2022-05-26 07:37:20|2117.6|2111.6|2118.9|2112.9|2118.9|2112.9|2117.6|2111.6|2
1653550650000|2022-05-26 07:37:30|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1653550680000|2022-05-26 07:38:00|2118.9|2112.9|2118.6|2112.6|2118.9|2112.9|2118.6|2112.6|2
1653550760000|2022-05-26 07:39:20|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1653550770000|2022-05-26 07:39:30|2118|2112|2116.4|2110.4|2118|2112|2116.4|2110.4|3
1653550780000|2022-05-26 07:39:40|2116.1|2110.1|2114.4|2108.4|2116.1|2110.1|2113.9|2107.9|5
1653550810000|2022-05-26 07:40:10|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1653550820000|2022-05-26 07:40:20|2113.9|2107.9|2112.6|2106.6|2113.9|2107.9|2112.6|2106.6|3
1653551100000|2022-05-26 07:45:00|2112.4|2106.4|2111.4|2105.4|2112.4|2106.4|2111.4|2105.4|2
1653551140000|2022-05-26 07:45:40|2109.9|2103.9|2111.1|2105.1|2111.1|2105.1|2109.9|2103.9|3
1653551150000|2022-05-26 07:45:50|2111.9|2105.9|2114.9|2108.9|2114.9|2108.9|2111.9|2105.9|4
1653551180000|2022-05-26 07:46:20|2115.1|2109.1|2115.6|2109.6|2115.6|2109.6|2115.1|2109.1|2
1653551260000|2022-05-26 07:47:40|2115.9|2109.9|2116.4|2110.4|2116.4|2110.4|2115.9|2109.9|2
1653551370000|2022-05-26 07:49:30|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|1
1653551450000|2022-05-26 07:50:50|2116.4|2110.4|2117.1|2111.1|2117.1|2111.1|2116.4|2110.4|2
1653551630000|2022-05-26 07:53:50|2117.4|2111.4|2117.6|2111.6|2117.6|2111.6|2117.4|2111.4|2
1653551990000|2022-05-26 07:59:50|2118.6|2112.6|2122.4|2116.4|2122.6|2116.6|2118.6|2112.6|7
1653552000000|2022-05-26 08:00:00|2121.6|2115.6|2121.1|2115.1|2121.6|2115.6|2121.1|2115.1|3
1653552010000|2022-05-26 08:00:10|2121.4|2115.4|2122.4|2116.4|2122.4|2116.4|2121.4|2115.4|2
1653552020000|2022-05-26 08:00:20|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2121.4|2115.4|4
1653552030000|2022-05-26 08:00:30|2122.4|2116.4|2121.9|2115.9|2122.4|2116.4|2121.9|2115.9|3
1653552040000|2022-05-26 08:00:40|2121.6|2115.6|2120.6|2114.6|2121.6|2115.6|2120.6|2114.6|3
1653552050000|2022-05-26 08:00:50|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1653552070000|2022-05-26 08:01:10|2119.9|2113.9|2118.9|2112.9|2119.9|2113.9|2118.9|2112.9|2
1653552120000|2022-05-26 08:02:00|2117.6|2111.6|2117.4|2111.4|2117.6|2111.6|2117.1|2111.1|4
1653552130000|2022-05-26 08:02:10|2117.1|2111.1|2116.6|2110.6|2117.1|2111.1|2116.6|2110.6|2
1653552170000|2022-05-26 08:02:50|2116.9|2110.9|2117.6|2111.6|2117.6|2111.6|2116.9|2110.9|2
1653552180000|2022-05-26 08:03:00|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|1
1653552190000|2022-05-26 08:03:10|2118.1|2112.1|2117.9|2111.9|2118.1|2112.1|2117.6|2111.6|3
1653552200000|2022-05-26 08:03:20|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|1
1653552240000|2022-05-26 08:04:00|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|2117.6|2111.6|3
1653552260000|2022-05-26 08:04:20|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|1
1653552270000|2022-05-26 08:04:30|2117.4|2111.4|2115.1|2109.1|2117.4|2111.4|2114.9|2108.9|5
1653552280000|2022-05-26 08:04:40|2114.9|2108.9|2114.6|2108.6|2114.9|2108.9|2114.6|2108.6|2
1653552330000|2022-05-26 08:05:30|2114.4|2108.4|2113.9|2107.9|2114.4|2108.4|2113.9|2107.9|2
1653552340000|2022-05-26 08:05:40|2114.1|2108.1|2115.1|2109.1|2115.4|2109.4|2114.1|2108.1|3
1653552350000|2022-05-26 08:05:50|2114.9|2108.9|2115.1|2109.1|2115.1|2109.1|2114.9|2108.9|2
1653552360000|2022-05-26 08:06:00|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1653552460000|2022-05-26 08:07:40|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|1
1653552540000|2022-05-26 08:09:00|2114.4|2108.4|2113.1|2107.1|2114.4|2108.4|2113.1|2107.1|2
1653552550000|2022-05-26 08:09:10|2112.9|2106.9|2114.1|2108.1|2114.1|2108.1|2111.9|2105.9|4
1653552580000|2022-05-26 08:09:40|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|1
1653552590000|2022-05-26 08:09:50|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|2111.9|2105.9|3
1653552600000|2022-05-26 08:10:00|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|1
1653552620000|2022-05-26 08:10:20|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|1
1653552630000|2022-05-26 08:10:30|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|1
1653552670000|2022-05-26 08:11:10|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|1
1653552680000|2022-05-26 08:11:20|2112.1|2106.1|2111.9|2105.9|2112.1|2106.1|2111.9|2105.9|2
1653552690000|2022-05-26 08:11:30|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|1
1653552700000|2022-05-26 08:11:40|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|1
1653552720000|2022-05-26 08:12:00|2112.1|2106.1|2111.9|2105.9|2112.1|2106.1|2111.9|2105.9|2
1653552730000|2022-05-26 08:12:10|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|1
1653552770000|2022-05-26 08:12:50|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|1
1653552780000|2022-05-26 08:13:00|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|1
1653552790000|2022-05-26 08:13:10|2109.1|2103.1|2108.1|2102.1|2109.1|2103.1|2108.1|2102.1|5
1653552800000|2022-05-26 08:13:20|2107.9|2101.9|2107.4|2101.4|2107.9|2101.9|2107.1|2101.1|3
1653552810000|2022-05-26 08:13:30|2107.1|2101.1|2107.4|2101.4|2107.4|2101.4|2107.1|2101.1|2
1653552840000|2022-05-26 08:14:00|2107.1|2101.1|2107.4|2101.4|2107.4|2101.4|2107.1|2101.1|2
1653552850000|2022-05-26 08:14:10|2107.1|2101.1|2102.3|2096.3|2107.1|2101.1|2102.3|2096.3|2
1653552860000|2022-05-26 08:14:20|2101.9|2095.9|2101.3|2095.3|2102|2096|2101.3|2095.3|4
1653552870000|2022-05-26 08:14:30|2101|2095|2100.4|2094.4|2101|2095|2100.4|2094.4|3
1653552880000|2022-05-26 08:14:40|2100.6|2094.6|2104.9|2098.9|2104.9|2098.9|2100.6|2094.6|5
1653552890000|2022-05-26 08:14:50|2105|2099|2105|2099|2105|2099|2105|2099|1
1653552900000|2022-05-26 08:15:00|2104.5|2098.5|2104.9|2098.9|2104.9|2098.9|2104.5|2098.5|2
1653552910000|2022-05-26 08:15:10|2105|2099|2107.8|2101.8|2107.8|2101.8|2105|2099|5
1653552920000|2022-05-26 08:15:20|2108|2102|2108|2102|2108|2102|2108|2102|1
1653553000000|2022-05-26 08:16:40|2109.1|2103.1|2108.4|2102.4|2109.1|2103.1|2108.4|2102.4|2
1653553010000|2022-05-26 08:16:50|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|1
1653553020000|2022-05-26 08:17:00|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1653553030000|2022-05-26 08:17:10|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|1
1653553150000|2022-05-26 08:19:10|2108.4|2102.4|2108.1|2102.1|2108.6|2102.6|2108.1|2102.1|3
1653553180000|2022-05-26 08:19:40|2108.4|2102.4|2108.1|2102.1|2108.4|2102.4|2108.1|2102.1|2
1653553200000|2022-05-26 08:20:00|2108.4|2102.4|2105.6|2099.6|2108.4|2102.4|2105.1|2099.1|5
1653553210000|2022-05-26 08:20:10|2105.4|2099.4|2104.9|2098.9|2105.4|2099.4|2104.9|2098.9|3
1653553220000|2022-05-26 08:20:20|2104.6|2098.6|2104.4|2098.4|2104.6|2098.6|2104.4|2098.4|4
1653553250000|2022-05-26 08:20:50|2104.6|2098.6|2105.4|2099.4|2105.4|2099.4|2104.6|2098.6|2
1653553260000|2022-05-26 08:21:00|2104.6|2098.6|2105.6|2099.6|2105.6|2099.6|2104.1|2098.1|4
1653553270000|2022-05-26 08:21:10|2105.4|2099.4|2103.1|2097.1|2105.4|2099.4|2102.9|2096.9|3
1653553280000|2022-05-26 08:21:20|2102.9|2096.9|2101.9|2095.9|2102.9|2096.9|2101.9|2095.9|3
1653553300000|2022-05-26 08:21:40|2102.1|2096.1|2101.9|2095.9|2102.1|2096.1|2101.9|2095.9|2
1653553310000|2022-05-26 08:21:50|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1653553320000|2022-05-26 08:22:00|2101.9|2095.9|2102.1|2096.1|2102.1|2096.1|2101.9|2095.9|2
1653553360000|2022-05-26 08:22:40|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1653553450000|2022-05-26 08:24:10|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|1
1653553460000|2022-05-26 08:24:20|2100.4|2094.4|2099.4|2093.4|2100.4|2094.4|2099.4|2093.4|4
1653553510000|2022-05-26 08:25:10|2099.6|2093.6|2099.9|2093.9|2099.9|2093.9|2099.6|2093.6|2
1653553540000|2022-05-26 08:25:40|2100.1|2094.1|2101.4|2095.4|2101.4|2095.4|2100.1|2094.1|2
1653553560000|2022-05-26 08:26:00|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1653553590000|2022-05-26 08:26:30|2101.4|2095.4|2101.6|2095.6|2101.6|2095.6|2101.4|2095.4|2
1653553630000|2022-05-26 08:27:10|2101.4|2095.4|2101.9|2095.9|2101.9|2095.9|2101.4|2095.4|2
1653553660000|2022-05-26 08:27:40|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|1
1653553670000|2022-05-26 08:27:50|2101.1|2095.1|2100.1|2094.1|2101.1|2095.1|2100.1|2094.1|2
1653553680000|2022-05-26 08:28:00|2100.9|2094.9|2100.6|2094.6|2100.9|2094.9|2100.6|2094.6|2
1653553710000|2022-05-26 08:28:30|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|1
1653553740000|2022-05-26 08:29:00|2102.1|2096.1|2102.6|2096.6|2103.1|2097.1|2101.6|2095.6|6
1653553750000|2022-05-26 08:29:10|2102.9|2096.9|2103.6|2097.6|2103.6|2097.6|2102.9|2096.9|4
1653553760000|2022-05-26 08:29:20|2103.9|2097.9|2104.1|2098.1|2104.1|2098.1|2103.9|2097.9|2
1653553780000|2022-05-26 08:29:40|2103.1|2097.1|2101.4|2095.4|2103.1|2097.1|2101.4|2095.4|4
1653553800000|2022-05-26 08:30:00|2100.9|2094.9|2100.4|2094.4|2100.9|2094.9|2100.4|2094.4|2
1653553870000|2022-05-26 08:31:10|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1653553880000|2022-05-26 08:31:20|2099.9|2093.9|2099.4|2093.4|2099.9|2093.9|2099.4|2093.4|2
1653553900000|2022-05-26 08:31:40|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|1
1653553910000|2022-05-26 08:31:50|2099.4|2093.4|2097.6|2091.6|2099.4|2093.4|2097.6|2091.6|2
1653553920000|2022-05-26 08:32:00|2098.9|2092.9|2100.4|2094.4|2100.4|2094.4|2098.9|2092.9|2
1653553950000|2022-05-26 08:32:30|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1653553960000|2022-05-26 08:32:40|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1653553980000|2022-05-26 08:33:00|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1653554050000|2022-05-26 08:34:10|2100.4|2094.4|2100.1|2094.1|2100.4|2094.4|2100.1|2094.1|2
1653554060000|2022-05-26 08:34:20|2100.4|2094.4|2100.1|2094.1|2100.4|2094.4|2100.1|2094.1|2
1653554090000|2022-05-26 08:34:50|2100.4|2094.4|2100.6|2094.6|2100.6|2094.6|2100.4|2094.4|2
1653554100000|2022-05-26 08:35:00|2100.4|2094.4|2100.4|2094.4|2100.6|2094.6|2100.4|2094.4|3
1653554160000|2022-05-26 08:36:00|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|1
1653554170000|2022-05-26 08:36:10|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|1
1653554200000|2022-05-26 08:36:40|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|1
1653554220000|2022-05-26 08:37:00|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|1
1653554290000|2022-05-26 08:38:10|2099.9|2093.9|2101.6|2095.6|2101.6|2095.6|2099.9|2093.9|2
1653554300000|2022-05-26 08:38:20|2101.4|2095.4|2101.1|2095.1|2101.4|2095.4|2100.9|2094.9|3
1653554320000|2022-05-26 08:38:40|2100.9|2094.9|2099.6|2093.6|2100.9|2094.9|2099.6|2093.6|4
1653554400000|2022-05-26 08:40:00|2099.9|2093.9|2100.4|2094.4|2100.4|2094.4|2099.9|2093.9|3
1653554410000|2022-05-26 08:40:10|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1653554430000|2022-05-26 08:40:30|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|1
1653554440000|2022-05-26 08:40:40|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|1
1653554500000|2022-05-26 08:41:40|2099.9|2093.9|2100.6|2094.6|2100.6|2094.6|2099.9|2093.9|2
1653554570000|2022-05-26 08:42:50|2100.9|2094.9|2100.6|2094.6|2100.9|2094.9|2100.6|2094.6|2
1653554580000|2022-05-26 08:43:00|2099.6|2093.6|2098.1|2092.1|2099.6|2093.6|2098.1|2092.1|3
1653554600000|2022-05-26 08:43:20|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1653554650000|2022-05-26 08:44:10|2097.1|2091.1|2096.1|2090.1|2097.1|2091.1|2096.1|2090.1|3
1653554660000|2022-05-26 08:44:20|2096.4|2090.4|2097.9|2091.9|2098.4|2092.4|2096.4|2090.4|4
1653554670000|2022-05-26 08:44:30|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1653554680000|2022-05-26 08:44:40|2097.9|2091.9|2097.9|2091.9|2098.1|2092.1|2097.9|2091.9|3
1653554700000|2022-05-26 08:45:00|2098.1|2092.1|2098.4|2092.4|2098.6|2092.6|2098.1|2092.1|4
1653554710000|2022-05-26 08:45:10|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|1
1653554760000|2022-05-26 08:46:00|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|1
1653554820000|2022-05-26 08:47:00|2098.1|2092.1|2098.6|2092.6|2098.6|2092.6|2098.1|2092.1|2
1653554830000|2022-05-26 08:47:10|2098.9|2092.9|2099.1|2093.1|2099.1|2093.1|2098.9|2092.9|2
1653554880000|2022-05-26 08:48:00|2098.9|2092.9|2099.1|2093.1|2099.1|2093.1|2098.9|2092.9|2
1653554940000|2022-05-26 08:49:00|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|1
1653554960000|2022-05-26 08:49:20|2099.9|2093.9|2100.9|2094.9|2101.4|2095.4|2099.9|2093.9|5
1653554970000|2022-05-26 08:49:30|2100.6|2094.6|2100.1|2094.1|2100.6|2094.6|2100.1|2094.1|2
1653554980000|2022-05-26 08:49:40|2099.6|2093.6|2098.9|2092.9|2099.6|2093.6|2098.9|2092.9|2
1653555020000|2022-05-26 08:50:20|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1653555100000|2022-05-26 08:51:40|2099.4|2093.4|2099.9|2093.9|2099.9|2093.9|2099.4|2093.4|3
1653555180000|2022-05-26 08:53:00|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1653555210000|2022-05-26 08:53:30|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1653555300000|2022-05-26 08:55:00|2100.1|2094.1|2099.9|2093.9|2100.1|2094.1|2099.9|2093.9|2
1653555340000|2022-05-26 08:55:40|2099.6|2093.6|2099.9|2093.9|2099.9|2093.9|2099.6|2093.6|2
1653555420000|2022-05-26 08:57:00|2100.1|2094.1|2099.9|2093.9|2100.1|2094.1|2099.9|2093.9|2
1653555470000|2022-05-26 08:57:50|2099.1|2093.1|2097.6|2091.6|2099.1|2093.1|2097.6|2091.6|5
1653555490000|2022-05-26 08:58:10|2097.9|2091.9|2097.6|2091.6|2098.1|2092.1|2097.6|2091.6|4
1653555530000|2022-05-26 08:58:50|2097.1|2091.1|2096.4|2090.4|2097.1|2091.1|2096.4|2090.4|4
1653555540000|2022-05-26 08:59:00|2096.1|2090.1|2095.4|2089.4|2096.1|2090.1|2095.4|2089.4|3
1653555590000|2022-05-26 08:59:50|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1653555640000|2022-05-26 09:00:40|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1653555690000|2022-05-26 09:01:30|2094.6|2088.6|2093.9|2087.9|2094.6|2088.6|2093.9|2087.9|2
1653555700000|2022-05-26 09:01:40|2093.6|2087.6|2093.4|2087.4|2093.6|2087.6|2091.6|2085.6|5
1653555720000|2022-05-26 09:02:00|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1653555810000|2022-05-26 09:03:30|2094.1|2088.1|2094.6|2088.6|2094.6|2088.6|2094.1|2088.1|2
1653555820000|2022-05-26 09:03:40|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|1
1653555860000|2022-05-26 09:04:20|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1653555880000|2022-05-26 09:04:40|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1653555910000|2022-05-26 09:05:10|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1653556000000|2022-05-26 09:06:40|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1653556030000|2022-05-26 09:07:10|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1653556040000|2022-05-26 09:07:20|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1653556070000|2022-05-26 09:07:50|2093.9|2087.9|2094.1|2088.1|2094.1|2088.1|2093.9|2087.9|2
1653556090000|2022-05-26 09:08:10|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094.1|2088.1|3
1653556100000|2022-05-26 09:08:20|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1653556150000|2022-05-26 09:09:10|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|1
1653556160000|2022-05-26 09:09:20|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1653556250000|2022-05-26 09:10:50|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1653556300000|2022-05-26 09:11:40|2095.1|2089.1|2094.9|2088.9|2095.1|2089.1|2094.9|2088.9|2
1653556320000|2022-05-26 09:12:00|2095.1|2089.1|2095.4|2089.4|2095.4|2089.4|2095.1|2089.1|2
1653556330000|2022-05-26 09:12:10|2095.6|2089.6|2095.9|2089.9|2095.9|2089.9|2095.4|2089.4|4
1653556340000|2022-05-26 09:12:20|2095.6|2089.6|2095.9|2089.9|2095.9|2089.9|2095.6|2089.6|2
1653556360000|2022-05-26 09:12:40|2096.1|2090.1|2095.6|2089.6|2096.1|2090.1|2095.6|2089.6|2
1653556370000|2022-05-26 09:12:50|2095.9|2089.9|2095.6|2089.6|2095.9|2089.9|2095.6|2089.6|2
1653556380000|2022-05-26 09:13:00|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.6|2089.6|3
1653556390000|2022-05-26 09:13:10|2095.6|2089.6|2095.6|2089.6|2095.9|2089.9|2095.6|2089.6|3
1653556400000|2022-05-26 09:13:20|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|1
1653556430000|2022-05-26 09:13:50|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1653556600000|2022-05-26 09:16:40|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1653556870000|2022-05-26 09:21:10|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1653556950000|2022-05-26 09:22:30|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1653556960000|2022-05-26 09:22:40|2095.6|2089.6|2096.9|2090.9|2096.9|2090.9|2095.6|2089.6|2
1653556970000|2022-05-26 09:22:50|2097.1|2091.1|2098.4|2092.4|2098.4|2092.4|2097.1|2091.1|2
1653557110000|2022-05-26 09:25:10|2097.6|2091.6|2098.4|2092.4|2098.4|2092.4|2097.6|2091.6|2
1653557250000|2022-05-26 09:27:30|2098.6|2092.6|2100.4|2094.4|2100.4|2094.4|2098.6|2092.6|2
1653557260000|2022-05-26 09:27:40|2099.9|2093.9|2100.1|2094.1|2100.1|2094.1|2099.9|2093.9|2
1653557270000|2022-05-26 09:27:50|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|1
1653557420000|2022-05-26 09:30:20|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|1
1653557440000|2022-05-26 09:30:40|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|1
1653557600000|2022-05-26 09:33:20|2099.9|2093.9|2098.9|2092.9|2099.9|2093.9|2098.9|2092.9|2
1653557610000|2022-05-26 09:33:30|2098.6|2092.6|2098.9|2092.9|2098.9|2092.9|2098.4|2092.4|3
1653557700000|2022-05-26 09:35:00|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|1
1653557790000|2022-05-26 09:36:30|2099.1|2093.1|2099.6|2093.6|2099.6|2093.6|2099.1|2093.1|2
1653557970000|2022-05-26 09:39:30|2099.9|2093.9|2101.9|2095.9|2101.9|2095.9|2099.9|2093.9|2
1653557980000|2022-05-26 09:39:40|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1653558000000|2022-05-26 09:40:00|2102.4|2096.4|2104.4|2098.4|2104.4|2098.4|2102.4|2096.4|5
1653558020000|2022-05-26 09:40:20|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|1
1653558100000|2022-05-26 09:41:40|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|1
1653558150000|2022-05-26 09:42:30|2103.6|2097.6|2102.6|2096.6|2103.6|2097.6|2102.6|2096.6|2
1653558160000|2022-05-26 09:42:40|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1653558170000|2022-05-26 09:42:50|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1653558180000|2022-05-26 09:43:00|2101.6|2095.6|2100.6|2094.6|2101.6|2095.6|2100.6|2094.6|2
1653558190000|2022-05-26 09:43:10|2100.4|2094.4|2100.9|2094.9|2101.1|2095.1|2100.4|2094.4|3
1653558230000|2022-05-26 09:43:50|2100.4|2094.4|2100.6|2094.6|2100.6|2094.6|2100.4|2094.4|2
1653558300000|2022-05-26 09:45:00|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|1
1653558330000|2022-05-26 09:45:30|2100.6|2094.6|2101.1|2095.1|2101.1|2095.1|2100.6|2094.6|2
1653558490000|2022-05-26 09:48:10|2101.4|2095.4|2101.6|2095.6|2101.6|2095.6|2101.4|2095.4|2
1653558600000|2022-05-26 09:50:00|2101.4|2095.4|2100.4|2094.4|2101.4|2095.4|2100.4|2094.4|6
1653558620000|2022-05-26 09:50:20|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|1
1653558660000|2022-05-26 09:51:00|2100.9|2094.9|2101.6|2095.6|2101.6|2095.6|2100.9|2094.9|2
1653558670000|2022-05-26 09:51:10|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|1
1653558710000|2022-05-26 09:51:50|2101.1|2095.1|2099.6|2093.6|2101.1|2095.1|2099.6|2093.6|5
1653558800000|2022-05-26 09:53:20|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.1|2093.1|3
1653558820000|2022-05-26 09:53:40|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1653558840000|2022-05-26 09:54:00|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|1
1653558970000|2022-05-26 09:56:10|2101.6|2095.6|2102.4|2096.4|2102.4|2096.4|2101.6|2095.6|2
1653559030000|2022-05-26 09:57:10|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1653559050000|2022-05-26 09:57:30|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1653559060000|2022-05-26 09:57:40|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|1
1653559110000|2022-05-26 09:58:30|2101.1|2095.1|2100.6|2094.6|2101.1|2095.1|2100.6|2094.6|2
1653559120000|2022-05-26 09:58:40|2100.9|2094.9|2101.1|2095.1|2101.1|2095.1|2100.9|2094.9|4
1653559130000|2022-05-26 09:58:50|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|1
1653559280000|2022-05-26 10:01:20|2101.1|2095.1|2101.6|2095.6|2101.6|2095.6|2101.1|2095.1|2
1653559330000|2022-05-26 10:02:10|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|1
1653559350000|2022-05-26 10:02:30|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|1
1653559420000|2022-05-26 10:03:40|2100.9|2094.9|2100.1|2094.1|2100.9|2094.9|2100.1|2094.1|3
1653559430000|2022-05-26 10:03:50|2100.4|2094.4|2100.1|2094.1|2100.4|2094.4|2100.1|2094.1|2
1653559480000|2022-05-26 10:04:40|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1653559490000|2022-05-26 10:04:50|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|1
1653559600000|2022-05-26 10:06:40|2099.9|2093.9|2102.1|2096.1|2102.1|2096.1|2099.9|2093.9|6
1653559620000|2022-05-26 10:07:00|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1653559660000|2022-05-26 10:07:40|2102.1|2096.1|2102.6|2096.6|2102.6|2096.6|2102.1|2096.1|2
1653559670000|2022-05-26 10:07:50|2102.9|2096.9|2104.9|2098.9|2104.9|2098.9|2102.6|2096.6|9
1653559790000|2022-05-26 10:09:50|2105.1|2099.1|2105.9|2099.9|2106.1|2100.1|2105.1|2099.1|3
1653559800000|2022-05-26 10:10:00|2106.1|2100.1|2106.1|2100.1|2106.4|2100.4|2106.1|2100.1|3
1653559810000|2022-05-26 10:10:10|2106.4|2100.4|2106.4|2100.4|2106.6|2100.6|2106.4|2100.4|3
1653559900000|2022-05-26 10:11:40|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|1
1653559950000|2022-05-26 10:12:30|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1653559980000|2022-05-26 10:13:00|2105.9|2099.9|2104.4|2098.4|2105.9|2099.9|2104.4|2098.4|3
1653560040000|2022-05-26 10:14:00|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|1
1653560070000|2022-05-26 10:14:30|2104.4|2098.4|2104.6|2098.6|2104.9|2098.9|2104.4|2098.4|3
1653560080000|2022-05-26 10:14:40|2104.4|2098.4|2104.1|2098.1|2104.4|2098.4|2104.1|2098.1|2
1653560170000|2022-05-26 10:16:10|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|1
1653560200000|2022-05-26 10:16:40|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|1
1653560470000|2022-05-26 10:21:10|2104.4|2098.4|2104.6|2098.6|2104.6|2098.6|2104.4|2098.4|2
1653560490000|2022-05-26 10:21:30|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1653560550000|2022-05-26 10:22:30|2105.6|2099.6|2106.6|2100.6|2106.6|2100.6|2105.6|2099.6|4
1653560560000|2022-05-26 10:22:40|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1653560640000|2022-05-26 10:24:00|2106.6|2100.6|2106.4|2100.4|2106.6|2100.6|2106.4|2100.4|2
1653560650000|2022-05-26 10:24:10|2107.1|2101.1|2106.6|2100.6|2107.1|2101.1|2106.6|2100.6|2
1653560760000|2022-05-26 10:26:00|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1653560790000|2022-05-26 10:26:30|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|1
1653560850000|2022-05-26 10:27:30|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1653560860000|2022-05-26 10:27:40|2107.1|2101.1|2106.6|2100.6|2107.1|2101.1|2106.6|2100.6|2
1653560880000|2022-05-26 10:28:00|2106.4|2100.4|2105.6|2099.6|2106.4|2100.4|2105.6|2099.6|2
1653560930000|2022-05-26 10:28:50|2106.6|2100.6|2106.4|2100.4|2106.6|2100.6|2106.4|2100.4|2
1653561040000|2022-05-26 10:30:40|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1653561080000|2022-05-26 10:31:20|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1653561100000|2022-05-26 10:31:40|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1653561110000|2022-05-26 10:31:50|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1653561120000|2022-05-26 10:32:00|2106.1|2100.1|2106.9|2100.9|2106.9|2100.9|2106.1|2100.1|2
1653561300000|2022-05-26 10:35:00|2107.1|2101.1|2108.1|2102.1|2108.4|2102.4|2107.1|2101.1|3
1653561320000|2022-05-26 10:35:20|2107.9|2101.9|2107.1|2101.1|2107.9|2101.9|2107.1|2101.1|2
1653561340000|2022-05-26 10:35:40|2107.4|2101.4|2108.9|2102.9|2108.9|2102.9|2107.4|2101.4|3
1653561410000|2022-05-26 10:36:50|2109.9|2103.9|2110.9|2104.9|2111.1|2105.1|2109.9|2103.9|3
1653561600000|2022-05-26 10:40:00|2111.1|2105.1|2111.9|2105.9|2111.9|2105.9|2111.1|2105.1|3
1653561650000|2022-05-26 10:40:50|2112.1|2106.1|2112.6|2106.6|2112.9|2106.9|2112.1|2106.1|5
1653561670000|2022-05-26 10:41:10|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|1
1653561680000|2022-05-26 10:41:20|2112.6|2106.6|2113.1|2107.1|2113.1|2107.1|2112.6|2106.6|3
1653561710000|2022-05-26 10:41:50|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|1
1653561720000|2022-05-26 10:42:00|2112.6|2106.6|2112.9|2106.9|2112.9|2106.9|2112.6|2106.6|2
1653561750000|2022-05-26 10:42:30|2112.1|2106.1|2111.6|2105.6|2112.1|2106.1|2111.6|2105.6|2
1653561760000|2022-05-26 10:42:40|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|1
1653561890000|2022-05-26 10:44:50|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1653561940000|2022-05-26 10:45:40|2110.6|2104.6|2110.4|2104.4|2110.6|2104.6|2110.4|2104.4|2
1653562010000|2022-05-26 10:46:50|2110.1|2104.1|2109.6|2103.6|2110.1|2104.1|2109.6|2103.6|2
1653562060000|2022-05-26 10:47:40|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|1
1653562370000|2022-05-26 10:52:50|2109.6|2103.6|2109.9|2103.9|2110.4|2104.4|2109.6|2103.6|3
1653562420000|2022-05-26 10:53:40|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|1
1653562430000|2022-05-26 10:53:50|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|1
1653562440000|2022-05-26 10:54:00|2110.1|2104.1|2109.9|2103.9|2110.1|2104.1|2109.9|2103.9|2
1653562450000|2022-05-26 10:54:10|2110.1|2104.1|2110.4|2104.4|2110.4|2104.4|2110.1|2104.1|2
1653562460000|2022-05-26 10:54:20|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|1
1653562510000|2022-05-26 10:55:10|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|1
1653562520000|2022-05-26 10:55:20|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|1
1653562570000|2022-05-26 10:56:10|2109.9|2103.9|2109.6|2103.6|2109.9|2103.9|2109.6|2103.6|2
1653562650000|2022-05-26 10:57:30|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|1
1653562720000|2022-05-26 10:58:40|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|1
1653562780000|2022-05-26 10:59:40|2108.9|2102.9|2109.1|2103.1|2109.1|2103.1|2108.9|2102.9|2
1653562880000|2022-05-26 11:01:20|2109.6|2103.6|2109.9|2103.9|2109.9|2103.9|2109.6|2103.6|2
1653562930000|2022-05-26 11:02:10|2110.1|2104.1|2110.6|2104.6|2110.6|2104.6|2110.1|2104.1|2
1653562960000|2022-05-26 11:02:40|2110.1|2104.1|2109.9|2103.9|2110.1|2104.1|2109.9|2103.9|2
1653563070000|2022-05-26 11:04:30|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|1
1653563110000|2022-05-26 11:05:10|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|1
1653563210000|2022-05-26 11:06:50|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|1
1653563230000|2022-05-26 11:07:10|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.6|2102.6|3
1653563240000|2022-05-26 11:07:20|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|1
1653563260000|2022-05-26 11:07:40|2109.4|2103.4|2109.6|2103.6|2109.6|2103.6|2109.4|2103.4|2
1653563400000|2022-05-26 11:10:00|2109.9|2103.9|2110.6|2104.6|2110.6|2104.6|2109.9|2103.9|2
1653563460000|2022-05-26 11:11:00|2110.9|2104.9|2110.9|2104.9|2111.1|2105.1|2110.9|2104.9|3
1653563530000|2022-05-26 11:12:10|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|1
1653563540000|2022-05-26 11:12:20|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|1
1653563880000|2022-05-26 11:18:00|2110.4|2104.4|2110.9|2104.9|2110.9|2104.9|2110.4|2104.4|3
1653563920000|2022-05-26 11:18:40|2110.6|2104.6|2110.9|2104.9|2111.1|2105.1|2110.6|2104.6|3
1653563940000|2022-05-26 11:19:00|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|1
1653564060000|2022-05-26 11:21:00|2110.4|2104.4|2110.6|2104.6|2110.6|2104.6|2110.4|2104.4|2
1653564150000|2022-05-26 11:22:30|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|1
1653564160000|2022-05-26 11:22:40|2109.6|2103.6|2109.4|2103.4|2109.6|2103.6|2109.4|2103.4|2
1653564180000|2022-05-26 11:23:00|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|1
1653564240000|2022-05-26 11:24:00|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|1
1653564280000|2022-05-26 11:24:40|2108.9|2102.9|2109.1|2103.1|2109.6|2103.6|2108.6|2102.6|4
1653564290000|2022-05-26 11:24:50|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|1
1653564530000|2022-05-26 11:28:50|2109.4|2103.4|2108.9|2102.9|2109.4|2103.4|2108.9|2102.9|2
1653564580000|2022-05-26 11:29:40|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|1
1653564640000|2022-05-26 11:30:40|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|1
1653564660000|2022-05-26 11:31:00|2108.6|2102.6|2106.6|2100.6|2108.6|2102.6|2106.6|2100.6|2
1653564740000|2022-05-26 11:32:20|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1653564760000|2022-05-26 11:32:40|2105.9|2099.9|2104.6|2098.6|2105.9|2099.9|2104.6|2098.6|3
1653564770000|2022-05-26 11:32:50|2104.4|2098.4|2104.1|2098.1|2104.4|2098.4|2103.9|2097.9|5
1653564780000|2022-05-26 11:33:00|2103.9|2097.9|2104.1|2098.1|2104.1|2098.1|2103.9|2097.9|2
1653564820000|2022-05-26 11:33:40|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|1
1653564860000|2022-05-26 11:34:20|2103.9|2097.9|2104.4|2098.4|2104.4|2098.4|2103.9|2097.9|2
1653565060000|2022-05-26 11:37:40|2104.6|2098.6|2106.4|2100.4|2106.4|2100.4|2104.6|2098.6|4
1653565080000|2022-05-26 11:38:00|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|1
1653565150000|2022-05-26 11:39:10|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1653565180000|2022-05-26 11:39:40|2106.4|2100.4|2106.1|2100.1|2106.4|2100.4|2106.1|2100.1|2
1653565390000|2022-05-26 11:43:10|2105.9|2099.9|2105.6|2099.6|2105.9|2099.9|2105.6|2099.6|2
1653565400000|2022-05-26 11:43:20|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1653565440000|2022-05-26 11:44:00|2104.6|2098.6|2102.4|2096.4|2104.6|2098.6|2102.4|2096.4|5
1653565450000|2022-05-26 11:44:10|2102.1|2096.1|2101.6|2095.6|2102.1|2096.1|2101.6|2095.6|2
1653565460000|2022-05-26 11:44:20|2101.9|2095.9|2103.1|2097.1|2103.1|2097.1|2101.9|2095.9|2
1653565470000|2022-05-26 11:44:30|2102.9|2096.9|2103.6|2097.6|2103.6|2097.6|2102.9|2096.9|2
1653565480000|2022-05-26 11:44:40|2104.1|2098.1|2103.9|2097.9|2104.1|2098.1|2103.9|2097.9|2
1653565530000|2022-05-26 11:45:30|2104.1|2098.1|2105.4|2099.4|2105.4|2099.4|2104.1|2098.1|4
1653565590000|2022-05-26 11:46:30|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1653565600000|2022-05-26 11:46:40|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1653565610000|2022-05-26 11:46:50|2106.9|2100.9|2107.4|2101.4|2107.4|2101.4|2106.9|2100.9|2
1653565620000|2022-05-26 11:47:00|2107.1|2101.1|2107.4|2101.4|2107.4|2101.4|2107.1|2101.1|2
1653565650000|2022-05-26 11:47:30|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1653565760000|2022-05-26 11:49:20|2108.1|2102.1|2108.6|2102.6|2108.6|2102.6|2108.1|2102.1|2
1653565770000|2022-05-26 11:49:30|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|1
1653565780000|2022-05-26 11:49:40|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|1
1653565800000|2022-05-26 11:50:00|2109.4|2103.4|2106.9|2100.9|2109.4|2103.4|2106.9|2100.9|2
1653565810000|2022-05-26 11:50:10|2107.6|2101.6|2107.1|2101.1|2107.6|2101.6|2107.1|2101.1|3
1653565820000|2022-05-26 11:50:20|2107.4|2101.4|2109.9|2103.9|2109.9|2103.9|2107.4|2101.4|6
1653565830000|2022-05-26 11:50:30|2111.1|2105.1|2110|2104|2111.1|2105.1|2110|2104|2
1653565840000|2022-05-26 11:50:40|2109.9|2103.9|2111.5|2105.5|2111.5|2105.5|2109.9|2103.9|3
1653565860000|2022-05-26 11:51:00|2110.4|2104.4|2108|2102|2110.4|2104.4|2108|2102|5
1653565870000|2022-05-26 11:51:10|2108.3|2102.3|2107.1|2101.1|2108.4|2102.4|2107.1|2101.1|7
1653565880000|2022-05-26 11:51:20|2107.3|2101.3|2107.3|2101.3|2107.3|2101.3|2107.3|2101.3|1
1653565930000|2022-05-26 11:52:10|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1653565950000|2022-05-26 11:52:30|2107.4|2101.4|2107.1|2101.1|2107.4|2101.4|2107.1|2101.1|2
1653565990000|2022-05-26 11:53:10|2106.9|2100.9|2106.6|2100.6|2106.9|2100.9|2106.6|2100.6|2
1653566010000|2022-05-26 11:53:30|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1653566080000|2022-05-26 11:54:40|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2104.4|2098.4|6
1653566120000|2022-05-26 11:55:20|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1653566130000|2022-05-26 11:55:30|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1653566140000|2022-05-26 11:55:40|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.1|2099.1|3
1653566150000|2022-05-26 11:55:50|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|1
1653566180000|2022-05-26 11:56:20|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|1
1653566200000|2022-05-26 11:56:40|2104.6|2098.6|2102.4|2096.4|2104.6|2098.6|2102.4|2096.4|7
1653566210000|2022-05-26 11:56:50|2102.6|2096.6|2102.4|2096.4|2102.6|2096.6|2102.4|2096.4|2
1653566250000|2022-05-26 11:57:30|2102.1|2096.1|2101.9|2095.9|2102.1|2096.1|2101.9|2095.9|2
1653566280000|2022-05-26 11:58:00|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1653566320000|2022-05-26 11:58:40|2101.4|2095.4|2101.6|2095.6|2101.6|2095.6|2101.4|2095.4|2
1653566390000|2022-05-26 11:59:50|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1653566400000|2022-05-26 12:00:00|2101.6|2095.6|2101.4|2095.4|2101.6|2095.6|2101.4|2095.4|2
1653566440000|2022-05-26 12:00:40|2101.6|2095.6|2102.9|2096.9|2103|2097|2101.6|2095.6|3
1653566460000|2022-05-26 12:01:00|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|1
1653566540000|2022-05-26 12:02:20|2104.6|2098.6|2104.6|2098.6|2105.1|2099.1|2104.6|2098.6|4
1653566550000|2022-05-26 12:02:30|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|1
1653566560000|2022-05-26 12:02:40|2104.1|2098.1|2104.1|2098.1|2104.4|2098.4|2104.1|2098.1|3
1653566590000|2022-05-26 12:03:10|2103.9|2097.9|2103.6|2097.6|2103.9|2097.9|2103.6|2097.6|2
1653566620000|2022-05-26 12:03:40|2103.4|2097.4|2101.6|2095.6|2103.4|2097.4|2101.6|2095.6|3
1653566630000|2022-05-26 12:03:50|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|1
1653566640000|2022-05-26 12:04:00|2100.6|2094.6|2100.4|2094.4|2100.6|2094.6|2100.4|2094.4|2
1653566660000|2022-05-26 12:04:20|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1653566670000|2022-05-26 12:04:30|2099.9|2093.9|2099.6|2093.6|2099.9|2093.9|2099.6|2093.6|2
1653566680000|2022-05-26 12:04:40|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.1|2093.1|3
1653566700000|2022-05-26 12:05:00|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1653566710000|2022-05-26 12:05:10|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|1
1653566740000|2022-05-26 12:05:40|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|1
1653566750000|2022-05-26 12:05:50|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1653566810000|2022-05-26 12:06:50|2098.6|2092.6|2098.9|2092.9|2098.9|2092.9|2098.6|2092.6|2
1653566820000|2022-05-26 12:07:00|2099.4|2093.4|2100.1|2094.1|2100.1|2094.1|2099.4|2093.4|2
1653566830000|2022-05-26 12:07:10|2099.9|2093.9|2099.6|2093.6|2099.9|2093.9|2099.6|2093.6|2
1653566840000|2022-05-26 12:07:20|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1653566850000|2022-05-26 12:07:30|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|1
1653566860000|2022-05-26 12:07:40|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|1
1653566870000|2022-05-26 12:07:50|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|1
1653566950000|2022-05-26 12:09:10|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|1
1653566980000|2022-05-26 12:09:40|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1653566990000|2022-05-26 12:09:50|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1653567000000|2022-05-26 12:10:00|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1653567010000|2022-05-26 12:10:10|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1653567020000|2022-05-26 12:10:20|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1653567040000|2022-05-26 12:10:40|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1653567070000|2022-05-26 12:11:10|2097.9|2091.9|2098.6|2092.6|2100.8|2094.8|2097.9|2091.9|6
1653567120000|2022-05-26 12:12:00|2098.5|2092.5|2098.5|2092.5|2098.5|2092.5|2098.5|2092.5|1
1653567130000|2022-05-26 12:12:10|2098.6|2092.6|2098.8|2092.8|2098.8|2092.8|2098.6|2092.6|2
1653567140000|2022-05-26 12:12:20|2099|2093|2100.5|2094.5|2100.5|2094.5|2099|2093|4
1653567150000|2022-05-26 12:12:30|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|1
1653567160000|2022-05-26 12:12:40|2100.3|2094.3|2099.4|2093.4|2100.3|2094.3|2099.4|2093.4|3
1653567170000|2022-05-26 12:12:50|2099.6|2093.6|2099.6|2093.6|2099.8|2093.8|2099.6|2093.6|3
1653567200000|2022-05-26 12:13:20|2099.4|2093.4|2098.6|2092.6|2099.4|2093.4|2098.6|2092.6|2
1653567210000|2022-05-26 12:13:30|2098.4|2092.4|2098.6|2092.6|2098.6|2092.6|2098.4|2092.4|2
1653567400000|2022-05-26 12:16:40|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1653567410000|2022-05-26 12:16:50|2097.6|2091.6|2097.4|2091.4|2097.6|2091.6|2097.4|2091.4|2
1653567450000|2022-05-26 12:17:30|2097.1|2091.1|2095.9|2089.9|2097.1|2091.1|2095.9|2089.9|6
1653567460000|2022-05-26 12:17:40|2095.6|2089.6|2095.1|2089.1|2095.6|2089.6|2095.1|2089.1|2
1653567470000|2022-05-26 12:17:50|2094.9|2088.9|2094.6|2088.6|2094.9|2088.9|2094.6|2088.6|2
1653567490000|2022-05-26 12:18:10|2094.4|2088.4|2094.6|2088.6|2094.6|2088.6|2094.4|2088.4|2
1653567740000|2022-05-26 12:22:20|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|1
1653567750000|2022-05-26 12:22:30|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1653567850000|2022-05-26 12:24:10|2094.6|2088.6|2096.4|2090.4|2096.4|2090.4|2094.6|2088.6|2
1653567860000|2022-05-26 12:24:20|2096.1|2090.1|2095.1|2089.1|2096.1|2090.1|2095.1|2089.1|3
1653567870000|2022-05-26 12:24:30|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1653567900000|2022-05-26 12:25:00|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1653567910000|2022-05-26 12:25:10|2095.4|2089.4|2096.1|2090.1|2096.1|2090.1|2095.4|2089.4|5
1653567940000|2022-05-26 12:25:40|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1653567950000|2022-05-26 12:25:50|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1653567980000|2022-05-26 12:26:20|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1653568070000|2022-05-26 12:27:50|2096.1|2090.1|2096.4|2090.4|2096.4|2090.4|2096.1|2090.1|2
1653568080000|2022-05-26 12:28:00|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1653568090000|2022-05-26 12:28:10|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1653568100000|2022-05-26 12:28:20|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1653568150000|2022-05-26 12:29:10|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1653568170000|2022-05-26 12:29:30|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1653568180000|2022-05-26 12:29:40|2095.9|2089.9|2096.6|2090.6|2096.6|2090.6|2095.9|2089.9|2
1653568210000|2022-05-26 12:30:10|2096.9|2090.9|2099.1|2093.1|2099.1|2093.1|2096.9|2090.9|5
1653568240000|2022-05-26 12:30:40|2099.4|2093.4|2099.1|2093.1|2099.4|2093.4|2099.1|2093.1|2
1653568270000|2022-05-26 12:31:10|2098.9|2092.9|2098.6|2092.6|2098.9|2092.9|2098.6|2092.6|2
1653568280000|2022-05-26 12:31:20|2098.4|2092.4|2097.6|2091.6|2098.4|2092.4|2097.6|2091.6|2
1653568310000|2022-05-26 12:31:50|2097.4|2091.4|2097.1|2091.1|2097.4|2091.4|2097.1|2091.1|2
1653568390000|2022-05-26 12:33:10|2096.9|2090.9|2096.4|2090.4|2096.9|2090.9|2096.1|2090.1|5
1653568450000|2022-05-26 12:34:10|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1653568480000|2022-05-26 12:34:40|2095.9|2089.9|2095.6|2089.6|2095.9|2089.9|2095.6|2089.6|2
1653568510000|2022-05-26 12:35:10|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|1
1653568550000|2022-05-26 12:35:50|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1653568570000|2022-05-26 12:36:10|2095.9|2089.9|2097.4|2091.4|2097.4|2091.4|2095.9|2089.9|4
1653568600000|2022-05-26 12:36:40|2097.6|2091.6|2097.4|2091.4|2097.6|2091.6|2097.4|2091.4|2
1653568650000|2022-05-26 12:37:30|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1653568870000|2022-05-26 12:41:10|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1653568900000|2022-05-26 12:41:40|2098.1|2092.1|2097.9|2091.9|2098.1|2092.1|2097.9|2091.9|2
1653568930000|2022-05-26 12:42:10|2098.1|2092.1|2098.6|2092.6|2098.6|2092.6|2098.1|2092.1|2
1653568960000|2022-05-26 12:42:40|2098.9|2092.9|2099.1|2093.1|2099.9|2093.9|2098.9|2092.9|4
1653569050000|2022-05-26 12:44:10|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1653569060000|2022-05-26 12:44:20|2098.4|2092.4|2098.1|2092.1|2098.4|2092.4|2098.1|2092.1|2
1653569100000|2022-05-26 12:45:00|2097.9|2091.9|2097.6|2091.6|2097.9|2091.9|2097.6|2091.6|2
1653569110000|2022-05-26 12:45:10|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1653569200000|2022-05-26 12:46:40|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1653569300000|2022-05-26 12:48:20|2097.1|2091.1|2095.9|2089.9|2097.1|2091.1|2095.9|2089.9|3
1653569310000|2022-05-26 12:48:30|2096.1|2090.1|2097.4|2091.4|2097.4|2091.4|2096.1|2090.1|2
1653569550000|2022-05-26 12:52:30|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1653569590000|2022-05-26 12:53:10|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|1
1653569600000|2022-05-26 12:53:20|2096.1|2090.1|2096.4|2090.4|2096.4|2090.4|2096.1|2090.1|2
1653569630000|2022-05-26 12:53:50|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2095.9|2089.9|3
1653569690000|2022-05-26 12:54:50|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1653569750000|2022-05-26 12:55:50|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1653569760000|2022-05-26 12:56:00|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1653569810000|2022-05-26 12:56:50|2097.4|2091.4|2097.6|2091.6|2097.6|2091.6|2097.4|2091.4|2
1653569840000|2022-05-26 12:57:20|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1653569880000|2022-05-26 12:58:00|2097.1|2091.1|2096.6|2090.6|2097.1|2091.1|2096.6|2090.6|3
1653569900000|2022-05-26 12:58:20|2096.1|2090.1|2095.9|2089.9|2096.1|2090.1|2095.9|2089.9|2
1653569910000|2022-05-26 12:58:30|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1653569940000|2022-05-26 12:59:00|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|1
1653569980000|2022-05-26 12:59:40|2096.9|2090.9|2097.6|2091.6|2097.6|2091.6|2096.9|2090.9|3
1653569990000|2022-05-26 12:59:50|2097.9|2091.9|2097.5|2091.5|2099.4|2093.4|2097.5|2091.5|3
1653570000000|2022-05-26 13:00:00|2097.3|2091.3|2097|2091|2097.3|2091.3|2096.3|2090.3|8
1653570010000|2022-05-26 13:00:10|2096.8|2090.8|2097|2091|2097|2091|2096|2090|7
1653570020000|2022-05-26 13:00:20|2096.6|2090.6|2096.5|2090.5|2096.8|2090.8|2096.5|2090.5|3
1653570030000|2022-05-26 13:00:30|2097.9|2091.9|2097.1|2091.1|2097.9|2091.9|2097.1|2091.1|2
1653570040000|2022-05-26 13:00:40|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2096.9|2090.9|3
1653570050000|2022-05-26 13:00:50|2098.4|2092.4|2097.6|2091.6|2098.5|2092.5|2097.6|2091.6|6
1653570060000|2022-05-26 13:01:00|2097.8|2091.8|2097.8|2091.8|2098.9|2092.9|2097.8|2091.8|4
1653570080000|2022-05-26 13:01:20|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1653570100000|2022-05-26 13:01:40|2097.4|2091.4|2096.9|2090.9|2097.4|2091.4|2096.9|2090.9|2
1653570110000|2022-05-26 13:01:50|2096.5|2090.5|2096.5|2090.5|2096.5|2090.5|2096.5|2090.5|1
1653570120000|2022-05-26 13:02:00|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1653570130000|2022-05-26 13:02:10|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1653570140000|2022-05-26 13:02:20|2096.1|2090.1|2096.4|2090.4|2096.4|2090.4|2095.9|2089.9|8
1653570150000|2022-05-26 13:02:30|2096.1|2090.1|2095.9|2089.9|2096.1|2090.1|2095.6|2089.6|4
1653570160000|2022-05-26 13:02:40|2096.1|2090.1|2095.4|2089.4|2096.4|2090.4|2095.4|2089.4|4
1653570220000|2022-05-26 13:03:40|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1653570230000|2022-05-26 13:03:50|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1653570280000|2022-05-26 13:04:40|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1653570300000|2022-05-26 13:05:00|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1653570320000|2022-05-26 13:05:20|2095.6|2089.6|2096.1|2090.1|2096.4|2090.4|2095.6|2089.6|3
1653570330000|2022-05-26 13:05:30|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1653570360000|2022-05-26 13:06:00|2096.1|2090.1|2096.9|2090.9|2096.9|2090.9|2096.1|2090.1|4
1653570370000|2022-05-26 13:06:10|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1653570390000|2022-05-26 13:06:30|2097.4|2091.4|2097.1|2091.1|2097.6|2091.6|2097.1|2091.1|4
1653570400000|2022-05-26 13:06:40|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1653570410000|2022-05-26 13:06:50|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1653570430000|2022-05-26 13:07:10|2096.9|2090.9|2096.6|2090.6|2096.9|2090.9|2096.6|2090.6|2
1653570450000|2022-05-26 13:07:30|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1653570460000|2022-05-26 13:07:40|2096.6|2090.6|2096.9|2090.9|2096.9|2090.9|2096.6|2090.6|2
1653570620000|2022-05-26 13:10:20|2096.6|2090.6|2095.1|2089.1|2096.6|2090.6|2095.1|2089.1|6
1653570640000|2022-05-26 13:10:40|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1653570650000|2022-05-26 13:10:50|2094.6|2088.6|2094.4|2088.4|2094.6|2088.6|2094.4|2088.4|2
1653570670000|2022-05-26 13:11:10|2094.9|2088.9|2095.1|2089.1|2095.1|2089.1|2094.9|2088.9|2
1653570680000|2022-05-26 13:11:20|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1653570700000|2022-05-26 13:11:40|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1653570720000|2022-05-26 13:12:00|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1653570730000|2022-05-26 13:12:10|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1653570760000|2022-05-26 13:12:40|2095.1|2089.1|2094.9|2088.9|2095.1|2089.1|2094.9|2088.9|2
1653570770000|2022-05-26 13:12:50|2094.6|2088.6|2095.4|2089.4|2095.4|2089.4|2094.6|2088.6|2
1653570780000|2022-05-26 13:13:00|2095.1|2089.1|2095.1|2089.1|2095.4|2089.4|2095.1|2089.1|3
1653570790000|2022-05-26 13:13:10|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1653570840000|2022-05-26 13:14:00|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1653570870000|2022-05-26 13:14:30|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1653570910000|2022-05-26 13:15:10|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1653570960000|2022-05-26 13:16:00|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1653571040000|2022-05-26 13:17:20|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|1
1653571050000|2022-05-26 13:17:30|2095.6|2089.6|2096.9|2090.9|2096.9|2090.9|2095.6|2089.6|5
1653571060000|2022-05-26 13:17:40|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1653571140000|2022-05-26 13:19:00|2096.9|2090.9|2097.9|2091.9|2097.9|2091.9|2096.9|2090.9|2
1653571170000|2022-05-26 13:19:30|2098.1|2092.1|2097.9|2091.9|2098.1|2092.1|2097.9|2091.9|2
1653571240000|2022-05-26 13:20:40|2097.6|2091.6|2096.6|2090.6|2097.6|2091.6|2096.6|2090.6|4
1653571250000|2022-05-26 13:20:50|2096.4|2090.4|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|3
1653571260000|2022-05-26 13:21:00|2096.6|2090.6|2095.9|2089.9|2096.6|2090.6|2095.9|2089.9|3
1653571280000|2022-05-26 13:21:20|2095.4|2089.4|2095.1|2089.1|2095.4|2089.4|2095.1|2089.1|2
1653571290000|2022-05-26 13:21:30|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1653571300000|2022-05-26 13:21:40|2095.1|2089.1|2095.4|2089.4|2095.4|2089.4|2095.1|2089.1|2
1653571340000|2022-05-26 13:22:20|2095.1|2089.1|2094.4|2088.4|2095.1|2089.1|2094.4|2088.4|3
1653571450000|2022-05-26 13:24:10|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1653571560000|2022-05-26 13:26:00|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|1
1653571690000|2022-05-26 13:28:10|2094.1|2088.1|2093.9|2087.9|2094.1|2088.1|2093.9|2087.9|2
1653571700000|2022-05-26 13:28:20|2094.1|2088.1|2094.1|2088.1|2095.1|2089.1|2094.1|2088.1|4
1653571720000|2022-05-26 13:28:40|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1653571840000|2022-05-26 13:30:40|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1653571850000|2022-05-26 13:30:50|2093.9|2087.9|2092.1|2086.1|2093.9|2087.9|2092.1|2086.1|7
1653571860000|2022-05-26 13:31:00|2091.9|2085.9|2091.6|2085.6|2091.9|2085.9|2091.6|2085.6|2
1653571880000|2022-05-26 13:31:20|2090.4|2084.4|2090.4|2084.4|2090.6|2084.6|2090.4|2084.4|3
1653571890000|2022-05-26 13:31:30|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2089.9|2083.9|6
1653571910000|2022-05-26 13:31:50|2090.6|2084.6|2091.6|2085.6|2091.6|2085.6|2090.6|2084.6|2
1653571920000|2022-05-26 13:32:00|2092.1|2086.1|2092.1|2086.1|2092.4|2086.4|2092.1|2086.1|5
1653571930000|2022-05-26 13:32:10|2092.4|2086.4|2092.1|2086.1|2092.4|2086.4|2092.1|2086.1|2
1653571950000|2022-05-26 13:32:30|2092.4|2086.4|2092.4|2086.4|2092.6|2086.6|2092.1|2086.1|5
1653571960000|2022-05-26 13:32:40|2092.9|2086.9|2093.4|2087.4|2093.4|2087.4|2092.9|2086.9|2
1653571970000|2022-05-26 13:32:50|2093.6|2087.6|2093.6|2087.6|2094.1|2088.1|2093.6|2087.6|3
1653572040000|2022-05-26 13:34:00|2093.9|2087.9|2094.1|2088.1|2094.1|2088.1|2093.9|2087.9|2
1653572050000|2022-05-26 13:34:10|2094.6|2088.6|2095.1|2089.1|2095.1|2089.1|2094.6|2088.6|2
1653572060000|2022-05-26 13:34:20|2095.4|2089.4|2094.9|2088.9|2095.4|2089.4|2094.9|2088.9|3
1653572080000|2022-05-26 13:34:40|2095.1|2089.1|2095.4|2089.4|2095.4|2089.4|2095.1|2089.1|2
1653572100000|2022-05-26 13:35:00|2095.6|2089.6|2095.6|2089.6|2096.4|2090.4|2095.6|2089.6|4
1653572110000|2022-05-26 13:35:10|2096.4|2090.4|2094.9|2088.9|2096.4|2090.4|2094.9|2088.9|8
1653572120000|2022-05-26 13:35:20|2095.1|2089.1|2095.4|2089.4|2095.4|2089.4|2095.1|2089.1|2
1653572130000|2022-05-26 13:35:30|2095.1|2089.1|2095.6|2089.6|2096.6|2090.6|2095.1|2089.1|5
1653572140000|2022-05-26 13:35:40|2096.1|2090.1|2095.6|2089.6|2096.1|2090.1|2095.6|2089.6|2
1653572150000|2022-05-26 13:35:50|2096.1|2090.1|2095.9|2089.9|2096.4|2090.4|2095.9|2089.9|3
1653572180000|2022-05-26 13:36:20|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1653572260000|2022-05-26 13:37:40|2095.4|2089.4|2094.9|2088.9|2095.4|2089.4|2094.9|2088.9|3
1653572270000|2022-05-26 13:37:50|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1653572280000|2022-05-26 13:38:00|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1653572290000|2022-05-26 13:38:10|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1653572300000|2022-05-26 13:38:20|2095.4|2089.4|2095.1|2089.1|2095.4|2089.4|2095.1|2089.1|4
1653572310000|2022-05-26 13:38:30|2095.4|2089.4|2095.6|2089.6|2095.6|2089.6|2095.4|2089.4|2
1653572320000|2022-05-26 13:38:40|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|1
1653572350000|2022-05-26 13:39:10|2096.1|2090.1|2095.9|2089.9|2096.1|2090.1|2095.9|2089.9|2
1653572360000|2022-05-26 13:39:20|2095.6|2089.6|2095.1|2089.1|2095.6|2089.6|2095.1|2089.1|2
1653572390000|2022-05-26 13:39:50|2095.4|2089.4|2095.4|2089.4|2095.6|2089.6|2095.4|2089.4|3
1653572400000|2022-05-26 13:40:00|2095.6|2089.6|2095.9|2089.9|2095.9|2089.9|2095.6|2089.6|2
1653572410000|2022-05-26 13:40:10|2095.6|2089.6|2095.1|2089.1|2095.6|2089.6|2094.9|2088.9|5
1653572420000|2022-05-26 13:40:20|2095.4|2089.4|2095.4|2089.4|2095.6|2089.6|2095.4|2089.4|3
1653572430000|2022-05-26 13:40:30|2095.1|2089.1|2095.6|2089.6|2095.6|2089.6|2095.1|2089.1|3
1653572450000|2022-05-26 13:40:50|2095.4|2089.4|2094.6|2088.6|2095.4|2089.4|2094.4|2088.4|4
1653572460000|2022-05-26 13:41:00|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1653572500000|2022-05-26 13:41:40|2094.6|2088.6|2094.4|2088.4|2094.6|2088.6|2094.4|2088.4|2
1653572610000|2022-05-26 13:43:30|2094.6|2088.6|2095.9|2089.9|2095.9|2089.9|2094.6|2088.6|3
1653572620000|2022-05-26 13:43:40|2095.6|2089.6|2095.4|2089.4|2095.6|2089.6|2095.4|2089.4|2
1653572630000|2022-05-26 13:43:50|2095.1|2089.1|2094.6|2088.6|2095.1|2089.1|2094.4|2088.4|3
1653572640000|2022-05-26 13:44:00|2094.9|2088.9|2095.1|2089.1|2095.1|2089.1|2094.9|2088.9|2
1653572670000|2022-05-26 13:44:30|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1653572680000|2022-05-26 13:44:40|2094.1|2088.1|2092.4|2086.4|2094.1|2088.1|2091.9|2085.9|5
1653572700000|2022-05-26 13:45:00|2092.1|2086.1|2092.9|2086.9|2092.9|2086.9|2092.1|2086.1|7
1653572710000|2022-05-26 13:45:10|2092.6|2086.6|2092.9|2086.9|2092.9|2086.9|2092.6|2086.6|2
1653572720000|2022-05-26 13:45:20|2092.6|2086.6|2093.4|2087.4|2093.4|2087.4|2092.6|2086.6|3
1653572730000|2022-05-26 13:45:30|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.4|2087.4|3
1653572760000|2022-05-26 13:46:00|2093.9|2087.9|2093.6|2087.6|2094.1|2088.1|2093.6|2087.6|4
1653572820000|2022-05-26 13:47:00|2093.1|2087.1|2094.1|2088.1|2094.1|2088.1|2092.1|2086.1|6
1653572840000|2022-05-26 13:47:20|2094.4|2088.4|2094.6|2088.6|2094.6|2088.6|2094.4|2088.4|2
1653572880000|2022-05-26 13:48:00|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|1
1653572890000|2022-05-26 13:48:10|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.4|2088.4|3
1653572900000|2022-05-26 13:48:20|2094.4|2088.4|2096.6|2090.6|2097.1|2091.1|2094.4|2088.4|4
1653572910000|2022-05-26 13:48:30|2097.4|2091.4|2096|2090|2097.4|2091.4|2095.5|2089.5|5
1653572920000|2022-05-26 13:48:40|2095.8|2089.8|2095.8|2089.8|2096|2090|2095.8|2089.8|3
1653572930000|2022-05-26 13:48:50|2096|2090|2095.8|2089.8|2096|2090|2095.5|2089.5|4
1653572950000|2022-05-26 13:49:10|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.6|2089.6|3
1653572970000|2022-05-26 13:49:30|2095.6|2089.6|2095.6|2089.6|2095.9|2089.9|2095.6|2089.6|3
1653572990000|2022-05-26 13:49:50|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2094.6|2088.6|5
1653573000000|2022-05-26 13:50:00|2095.6|2089.6|2095.9|2089.9|2095.9|2089.9|2095.4|2089.4|13
1653573010000|2022-05-26 13:50:10|2095.6|2089.6|2095.9|2089.9|2095.9|2089.9|2095.6|2089.6|4
1653573020000|2022-05-26 13:50:20|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.4|2089.4|3
1653573040000|2022-05-26 13:50:40|2095.9|2089.9|2095.6|2089.6|2095.9|2089.9|2095.6|2089.6|4
1653573050000|2022-05-26 13:50:50|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|1
1653573110000|2022-05-26 13:51:50|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1653573120000|2022-05-26 13:52:00|2096.4|2090.4|2096.1|2090.1|2096.9|2090.9|2096.1|2090.1|6
1653573130000|2022-05-26 13:52:10|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1653573140000|2022-05-26 13:52:20|2096.6|2090.6|2097.1|2091.1|2097.9|2091.9|2096.6|2090.6|6
1653573150000|2022-05-26 13:52:30|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1653573160000|2022-05-26 13:52:40|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1653573190000|2022-05-26 13:53:10|2098.4|2092.4|2099.4|2093.4|2099.6|2093.6|2098.4|2092.4|8
1653573210000|2022-05-26 13:53:30|2099.6|2093.6|2099.9|2093.9|2100.1|2094.1|2099.6|2093.6|3
1653573220000|2022-05-26 13:53:40|2099.4|2093.4|2098.4|2092.4|2099.4|2093.4|2098.4|2092.4|4
1653573230000|2022-05-26 13:53:50|2098.9|2092.9|2097.6|2091.6|2098.9|2092.9|2097.6|2091.6|6
1653573240000|2022-05-26 13:54:00|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|1
1653573250000|2022-05-26 13:54:10|2098.6|2092.6|2098.9|2092.9|2098.9|2092.9|2098.6|2092.6|2
1653573260000|2022-05-26 13:54:20|2098.6|2092.6|2098.4|2092.4|2098.6|2092.6|2098.4|2092.4|2
1653573280000|2022-05-26 13:54:40|2098.1|2092.1|2098.4|2092.4|2098.4|2092.4|2098.1|2092.1|2
1653573320000|2022-05-26 13:55:20|2098.6|2092.6|2099.9|2093.9|2099.9|2093.9|2098.6|2092.6|2
1653573330000|2022-05-26 13:55:30|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1653573340000|2022-05-26 13:55:40|2099.9|2093.9|2099.4|2093.4|2099.9|2093.9|2099.4|2093.4|3
1653573350000|2022-05-26 13:55:50|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1653573360000|2022-05-26 13:56:00|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|1
1653573370000|2022-05-26 13:56:10|2099.6|2093.6|2099.1|2093.1|2099.6|2093.6|2099.1|2093.1|3
1653573380000|2022-05-26 13:56:20|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|1
1653573400000|2022-05-26 13:56:40|2099.1|2093.1|2098.6|2092.6|2099.1|2093.1|2098.6|2092.6|3
1653573480000|2022-05-26 13:58:00|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|1
1653573500000|2022-05-26 13:58:20|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1653573560000|2022-05-26 13:59:20|2097.9|2091.9|2097.9|2091.9|2098.1|2092.1|2097.9|2091.9|3
1653573570000|2022-05-26 13:59:30|2098.1|2092.1|2097.9|2091.9|2098.1|2092.1|2097.6|2091.6|4
1653573580000|2022-05-26 13:59:40|2097.6|2091.6|2097.4|2091.4|2097.6|2091.6|2097.4|2091.4|2
1653573590000|2022-05-26 13:59:50|2096.9|2090.9|2096.6|2090.6|2096.9|2090.9|2096.6|2090.6|2
1653573600000|2022-05-26 14:00:00|2096.4|2090.4|2096.6|2090.6|2096.6|2090.6|2096.1|2090.1|4
1653573610000|2022-05-26 14:00:10|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1653573620000|2022-05-26 14:00:20|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1653573630000|2022-05-26 14:00:30|2097.6|2091.6|2097.9|2091.9|2098.1|2092.1|2097.6|2091.6|3
1653573660000|2022-05-26 14:01:00|2098.1|2092.1|2098.4|2092.4|2098.4|2092.4|2098.1|2092.1|2
1653573670000|2022-05-26 14:01:10|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1653573690000|2022-05-26 14:01:30|2097.9|2091.9|2097.1|2091.1|2097.9|2091.9|2097.1|2091.1|2
1653573730000|2022-05-26 14:02:10|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1653573940000|2022-05-26 14:05:40|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1653573980000|2022-05-26 14:06:20|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1653574020000|2022-05-26 14:07:00|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|1
1653574060000|2022-05-26 14:07:40|2095.4|2089.4|2094.9|2088.9|2095.4|2089.4|2094.6|2088.6|4
1653574070000|2022-05-26 14:07:50|2094.6|2088.6|2094.4|2088.4|2094.6|2088.6|2094.4|2088.4|4
1653574080000|2022-05-26 14:08:00|2093.9|2087.9|2093.6|2087.6|2093.9|2087.9|2092.9|2086.9|6
1653574090000|2022-05-26 14:08:10|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1653574110000|2022-05-26 14:08:30|2093.6|2087.6|2095.9|2089.9|2095.9|2089.9|2093.6|2087.6|4
1653574130000|2022-05-26 14:08:50|2095.6|2089.6|2095.9|2089.9|2095.9|2089.9|2095.6|2089.6|2
1653574150000|2022-05-26 14:09:10|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1653574160000|2022-05-26 14:09:20|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1653574180000|2022-05-26 14:09:40|2094.4|2088.4|2093.9|2087.9|2094.4|2088.4|2093.4|2087.4|5
1653574190000|2022-05-26 14:09:50|2093.6|2087.6|2093.4|2087.4|2093.6|2087.6|2093.4|2087.4|2
1653574200000|2022-05-26 14:10:00|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2092.9|2086.9|3
1653574230000|2022-05-26 14:10:30|2093.6|2087.6|2093.1|2087.1|2093.6|2087.6|2093.1|2087.1|2
1653574270000|2022-05-26 14:11:10|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.4|2086.4|3
1653574280000|2022-05-26 14:11:20|2091.9|2085.9|2092.6|2086.6|2092.6|2086.6|2091.9|2085.9|5
1653574290000|2022-05-26 14:11:30|2092.1|2086.1|2092.6|2086.6|2092.6|2086.6|2091.9|2085.9|6
1653574350000|2022-05-26 14:12:30|2092.9|2086.9|2093.6|2087.6|2094.9|2088.9|2092.9|2086.9|5
1653574370000|2022-05-26 14:12:50|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|1
1653574380000|2022-05-26 14:13:00|2093.4|2087.4|2093.1|2087.1|2093.4|2087.4|2093.1|2087.1|2
1653574390000|2022-05-26 14:13:10|2093.4|2087.4|2093.6|2087.6|2093.6|2087.6|2093.4|2087.4|2
1653574400000|2022-05-26 14:13:20|2093.4|2087.4|2092.9|2086.9|2093.4|2087.4|2092.9|2086.9|3
1653574410000|2022-05-26 14:13:30|2092.6|2086.6|2092.1|2086.1|2092.6|2086.6|2092.1|2086.1|3
1653574440000|2022-05-26 14:14:00|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1653574460000|2022-05-26 14:14:20|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1653574480000|2022-05-26 14:14:40|2091.4|2085.4|2088.9|2082.9|2091.4|2085.4|2088.6|2082.6|7
1653574490000|2022-05-26 14:14:50|2088.6|2082.6|2088.9|2082.9|2088.9|2082.9|2088.4|2082.4|4
1653574500000|2022-05-26 14:15:00|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1653574540000|2022-05-26 14:15:40|2088.9|2082.9|2088.6|2082.6|2088.9|2082.9|2088.4|2082.4|4
1653574560000|2022-05-26 14:16:00|2088.9|2082.9|2090.9|2084.9|2090.9|2084.9|2088.9|2082.9|3
1653574570000|2022-05-26 14:16:10|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|1
1653574590000|2022-05-26 14:16:30|2090.9|2084.9|2089.1|2083.1|2090.9|2084.9|2089.1|2083.1|3
1653574600000|2022-05-26 14:16:40|2090.4|2084.4|2090.8|2084.8|2090.8|2084.8|2090.4|2084.4|2
1653574610000|2022-05-26 14:16:50|2090.6|2084.6|2090.4|2084.4|2090.6|2084.6|2090.4|2084.4|2
1653574620000|2022-05-26 14:17:00|2089.9|2083.9|2090.4|2084.4|2090.4|2084.4|2089.9|2083.9|2
1653574630000|2022-05-26 14:17:10|2089.9|2083.9|2090.4|2084.4|2090.4|2084.4|2089.9|2083.9|2
1653574640000|2022-05-26 14:17:20|2089.9|2083.9|2089.6|2083.6|2089.9|2083.9|2089.6|2083.6|2
1653574650000|2022-05-26 14:17:30|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1653574670000|2022-05-26 14:17:50|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1653574680000|2022-05-26 14:18:00|2089.9|2083.9|2091.4|2085.4|2091.4|2085.4|2089.9|2083.9|3
1653574730000|2022-05-26 14:18:50|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1653574740000|2022-05-26 14:19:00|2092.6|2086.6|2092.9|2086.9|2092.9|2086.9|2092.6|2086.6|2
1653574750000|2022-05-26 14:19:10|2093.1|2087.1|2092.9|2086.9|2093.1|2087.1|2092.9|2086.9|2
1653574840000|2022-05-26 14:20:40|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|1
1653574880000|2022-05-26 14:21:20|2094.1|2088.1|2094.1|2088.1|2094.9|2088.9|2093.9|2087.9|6
1653574910000|2022-05-26 14:21:50|2094.4|2088.4|2095.6|2089.6|2095.6|2089.6|2094.4|2088.4|3
1653575060000|2022-05-26 14:24:20|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|1
1653575090000|2022-05-26 14:24:50|2095.6|2089.6|2095.1|2089.1|2095.6|2089.6|2095.1|2089.1|3
1653575100000|2022-05-26 14:25:00|2094.6|2088.6|2093.6|2087.6|2094.6|2088.6|2093.6|2087.6|3
1653575200000|2022-05-26 14:26:40|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1653575210000|2022-05-26 14:26:50|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1653575220000|2022-05-26 14:27:00|2095.1|2089.1|2095.4|2089.4|2095.4|2089.4|2095.1|2089.1|2
1653575230000|2022-05-26 14:27:10|2096.4|2090.4|2099|2093|2099|2093|2096.4|2090.4|5
1653575250000|2022-05-26 14:27:30|2097.5|2091.5|2097|2091|2097.5|2091.5|2097|2091|3
1653575260000|2022-05-26 14:27:40|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1653575270000|2022-05-26 14:27:50|2096.1|2090.1|2096.6|2090.6|2096.6|2090.6|2096.1|2090.1|2
1653575280000|2022-05-26 14:28:00|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1653575330000|2022-05-26 14:28:50|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1653575370000|2022-05-26 14:29:30|2096.4|2090.4|2097.1|2091.1|2097.1|2091.1|2096.4|2090.4|4
1653575440000|2022-05-26 14:30:40|2097.4|2091.4|2097.4|2091.4|2097.6|2091.6|2097.4|2091.4|3
1653575550000|2022-05-26 14:32:30|2097.6|2091.6|2098.9|2092.9|2098.9|2092.9|2097.6|2091.6|3
1653575560000|2022-05-26 14:32:40|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|1
1653575570000|2022-05-26 14:32:50|2098.9|2092.9|2100.9|2094.9|2100.9|2094.9|2098.9|2092.9|4
1653575580000|2022-05-26 14:33:00|2101.6|2095.6|2101.1|2095.1|2101.9|2095.9|2101.1|2095.1|4
1653575590000|2022-05-26 14:33:10|2100.9|2094.9|2100.6|2094.6|2100.9|2094.9|2100.6|2094.6|2
1653575640000|2022-05-26 14:34:00|2100.9|2094.9|2101.1|2095.1|2101.1|2095.1|2100.9|2094.9|2
1653575650000|2022-05-26 14:34:10|2101.4|2095.4|2101.1|2095.1|2101.4|2095.4|2101.1|2095.1|2
1653575700000|2022-05-26 14:35:00|2100.9|2094.9|2100.6|2094.6|2100.9|2094.9|2100.6|2094.6|2
1653575710000|2022-05-26 14:35:10|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|1
1653575760000|2022-05-26 14:36:00|2100.6|2094.6|2100.4|2094.4|2100.6|2094.6|2100.4|2094.4|2
1653575770000|2022-05-26 14:36:10|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1653575810000|2022-05-26 14:36:50|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1653575820000|2022-05-26 14:37:00|2099.6|2093.6|2099.9|2093.9|2099.9|2093.9|2098.9|2092.9|3
1653575860000|2022-05-26 14:37:40|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|1
1653575880000|2022-05-26 14:38:00|2098.6|2092.6|2096.9|2090.9|2098.6|2092.6|2096.9|2090.9|6
1653575890000|2022-05-26 14:38:10|2096.6|2090.6|2097.4|2091.4|2097.4|2091.4|2096.6|2090.6|3
1653575900000|2022-05-26 14:38:20|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1653575930000|2022-05-26 14:38:50|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|1
1653575960000|2022-05-26 14:39:20|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1653575970000|2022-05-26 14:39:30|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1653575980000|2022-05-26 14:39:40|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1653576060000|2022-05-26 14:41:00|2097.4|2091.4|2096.9|2090.9|2097.4|2091.4|2096.4|2090.4|5
1653576080000|2022-05-26 14:41:20|2097.6|2091.6|2098.1|2092.1|2098.1|2092.1|2097.6|2091.6|5
1653576120000|2022-05-26 14:42:00|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|1
1653576160000|2022-05-26 14:42:40|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1653576180000|2022-05-26 14:43:00|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|1
1653576200000|2022-05-26 14:43:20|2098.1|2092.1|2098.4|2092.4|2098.4|2092.4|2098.1|2092.1|2
1653576210000|2022-05-26 14:43:30|2098.6|2092.6|2099.4|2093.4|2099.4|2093.4|2098.6|2092.6|4
1653576220000|2022-05-26 14:43:40|2099.9|2093.9|2101.4|2095.4|2101.4|2095.4|2099.9|2093.9|6
1653576300000|2022-05-26 14:45:00|2103.1|2097.1|2103.9|2097.9|2103.9|2097.9|2103.1|2097.1|4
1653576320000|2022-05-26 14:45:20|2104.1|2098.1|2104.9|2098.9|2104.9|2098.9|2104.1|2098.1|5
1653576330000|2022-05-26 14:45:30|2104.4|2098.4|2103.1|2097.1|2104.4|2098.4|2103.1|2097.1|2
1653576340000|2022-05-26 14:45:40|2102.1|2096.1|2101.9|2095.9|2102.1|2096.1|2101.9|2095.9|2
1653576350000|2022-05-26 14:45:50|2102.4|2096.4|2102.1|2096.1|2102.4|2096.4|2102.1|2096.1|4
1653576360000|2022-05-26 14:46:00|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1653576380000|2022-05-26 14:46:20|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1653576400000|2022-05-26 14:46:40|2102.4|2096.4|2103.1|2097.1|2103.4|2097.4|2102.4|2096.4|4
1653576410000|2022-05-26 14:46:50|2103.4|2097.4|2103.1|2097.1|2103.4|2097.4|2103.1|2097.1|2
1653576420000|2022-05-26 14:47:00|2102.9|2096.9|2101.4|2095.4|2102.9|2096.9|2101.4|2095.4|6
1653576430000|2022-05-26 14:47:10|2101.1|2095.1|2101.4|2095.4|2101.4|2095.4|2101.1|2095.1|2
1653576450000|2022-05-26 14:47:30|2101.6|2095.6|2103.6|2097.6|2103.6|2097.6|2101.6|2095.6|4
1653576460000|2022-05-26 14:47:40|2103.9|2097.9|2104.1|2098.1|2104.4|2098.4|2103.4|2097.4|6
1653576480000|2022-05-26 14:48:00|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|1
1653576510000|2022-05-26 14:48:30|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|1
1653576520000|2022-05-26 14:48:40|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|1
1653576550000|2022-05-26 14:49:10|2105.1|2099.1|2105.6|2099.6|2105.6|2099.6|2105.1|2099.1|2
1653576580000|2022-05-26 14:49:40|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1653576600000|2022-05-26 14:50:00|2105.6|2099.6|2105.9|2099.9|2105.9|2099.9|2105.6|2099.6|2
1653576610000|2022-05-26 14:50:10|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1653576620000|2022-05-26 14:50:20|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1653576650000|2022-05-26 14:50:50|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1653576670000|2022-05-26 14:51:10|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2104.1|2098.1|6
1653576690000|2022-05-26 14:51:30|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|1
1653576700000|2022-05-26 14:51:40|2105.4|2099.4|2107.4|2101.4|2107.4|2101.4|2105.4|2099.4|4
1653576710000|2022-05-26 14:51:50|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|1
1653576720000|2022-05-26 14:52:00|2108.6|2102.6|2109.6|2103.6|2109.8|2103.8|2108.6|2102.6|10
1653576730000|2022-05-26 14:52:10|2110.5|2104.5|2110.4|2104.4|2110.8|2104.8|2110.4|2104.4|3
1653576740000|2022-05-26 14:52:20|2110.1|2104.1|2108.9|2102.9|2110.1|2104.1|2108.9|2102.9|2
1653576750000|2022-05-26 14:52:30|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|1
1653576760000|2022-05-26 14:52:40|2108.6|2102.6|2107.9|2101.9|2108.6|2102.6|2107.9|2101.9|4
1653576790000|2022-05-26 14:53:10|2107.6|2101.6|2107.1|2101.1|2107.6|2101.6|2107.1|2101.1|2
1653576820000|2022-05-26 14:53:40|2106.9|2100.9|2107.4|2101.4|2107.4|2101.4|2106.9|2100.9|2
1653576880000|2022-05-26 14:54:40|2108.1|2102.1|2108.9|2102.9|2108.9|2102.9|2108.1|2102.1|3
1653576890000|2022-05-26 14:54:50|2109.1|2103.1|2109.6|2103.6|2109.9|2103.9|2109.1|2103.1|4
1653576900000|2022-05-26 14:55:00|2109.9|2103.9|2111.1|2105.1|2111.1|2105.1|2109.9|2103.9|2
1653576920000|2022-05-26 14:55:20|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1653576950000|2022-05-26 14:55:50|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|1
1653576990000|2022-05-26 14:56:30|2110.1|2104.1|2109.6|2103.6|2110.1|2104.1|2109.6|2103.6|2
1653577000000|2022-05-26 14:56:40|2109.9|2103.9|2114|2108|2114.4|2108.4|2109.9|2103.9|7
1653577010000|2022-05-26 14:56:50|2113.8|2107.8|2113.9|2107.9|2113.9|2107.9|2113.8|2107.8|2
1653577020000|2022-05-26 14:57:00|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1653577060000|2022-05-26 14:57:40|2113.9|2107.9|2113.4|2107.4|2113.9|2107.9|2113.4|2107.4|3
1653577070000|2022-05-26 14:57:50|2112.9|2106.9|2113.4|2107.4|2113.4|2107.4|2112.9|2106.9|2
1653577100000|2022-05-26 14:58:20|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|1
1653577140000|2022-05-26 14:59:00|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|1
1653577160000|2022-05-26 14:59:20|2112.6|2106.6|2115.3|2109.3|2115.3|2109.3|2112.6|2106.6|2
1653577170000|2022-05-26 14:59:30|2115.5|2109.5|2115|2109|2115.5|2109.5|2115|2109|2
1653577180000|2022-05-26 14:59:40|2115.1|2109.1|2115.6|2109.6|2115.9|2109.9|2114.9|2108.9|6
1653577190000|2022-05-26 14:59:50|2115.4|2109.4|2114.6|2108.6|2115.4|2109.4|2114.4|2108.4|3
1653577200000|2022-05-26 15:00:00|2114.9|2108.9|2114.6|2108.6|2115.1|2109.1|2114.6|2108.6|3
1653577220000|2022-05-26 15:00:20|2114.9|2108.9|2115.6|2109.6|2115.6|2109.6|2114.9|2108.9|3
1653577270000|2022-05-26 15:01:10|2115.4|2109.4|2115.1|2109.1|2115.4|2109.4|2115.1|2109.1|2
1653577280000|2022-05-26 15:01:20|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1653577290000|2022-05-26 15:01:30|2115.1|2109.1|2114.9|2108.9|2115.1|2109.1|2114.9|2108.9|2
1653577310000|2022-05-26 15:01:50|2114.4|2108.4|2113.9|2107.9|2114.4|2108.4|2113.9|2107.9|2
1653577330000|2022-05-26 15:02:10|2112.9|2106.9|2113.4|2107.4|2113.4|2107.4|2112.9|2106.9|2
1653577340000|2022-05-26 15:02:20|2113.1|2107.1|2113.4|2107.4|2113.4|2107.4|2113.1|2107.1|2
1653577350000|2022-05-26 15:02:30|2113.6|2107.6|2113.4|2107.4|2113.6|2107.6|2113.4|2107.4|2
1653577380000|2022-05-26 15:03:00|2113.1|2107.1|2112.9|2106.9|2113.1|2107.1|2112.9|2106.9|2
1653577400000|2022-05-26 15:03:20|2112.4|2106.4|2112.6|2106.6|2112.6|2106.6|2112.4|2106.4|2
1653577410000|2022-05-26 15:03:30|2112.9|2106.9|2113.1|2107.1|2113.1|2107.1|2112.9|2106.9|2
1653577430000|2022-05-26 15:03:50|2114.1|2108.1|2114.6|2108.6|2114.6|2108.6|2114.1|2108.1|2
1653577440000|2022-05-26 15:04:00|2115.1|2109.1|2115.9|2109.9|2116.1|2110.1|2115.1|2109.1|5
1653577450000|2022-05-26 15:04:10|2115.6|2109.6|2118.1|2112.1|2119.1|2113.1|2115.6|2109.6|7
1653577460000|2022-05-26 15:04:20|2117.9|2111.9|2117.4|2111.4|2118.1|2112.1|2117.4|2111.4|4
1653577470000|2022-05-26 15:04:30|2119.9|2113.9|2119.8|2113.8|2120.5|2114.5|2119.8|2113.8|7
1653577480000|2022-05-26 15:04:40|2120|2114|2119.8|2113.8|2120|2114|2119.8|2113.8|2
1653577490000|2022-05-26 15:04:50|2119.9|2113.9|2120.3|2114.3|2120.3|2114.3|2119.9|2113.9|2
1653577500000|2022-05-26 15:05:00|2121.3|2115.3|2121.3|2115.3|2121.5|2115.5|2121.3|2115.3|3
1653577520000|2022-05-26 15:05:20|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|1
1653577530000|2022-05-26 15:05:30|2120.5|2114.5|2120.9|2114.9|2121|2115|2120.5|2114.5|4
1653577540000|2022-05-26 15:05:40|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|1
1653577550000|2022-05-26 15:05:50|2120.9|2114.9|2120.4|2114.4|2120.9|2114.9|2120.1|2114.1|5
1653577560000|2022-05-26 15:06:00|2120.1|2114.1|2118.6|2112.6|2120.1|2114.1|2118.6|2112.6|5
1653577570000|2022-05-26 15:06:10|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1653577580000|2022-05-26 15:06:20|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1653577610000|2022-05-26 15:06:50|2118.9|2112.9|2119.1|2113.1|2119.1|2113.1|2118.9|2112.9|2
1653577640000|2022-05-26 15:07:20|2119.6|2113.6|2120.1|2114.1|2120.6|2114.6|2119.6|2113.6|4
1653577660000|2022-05-26 15:07:40|2121|2115|2122.8|2116.8|2123.3|2117.3|2121|2115|7
1653577670000|2022-05-26 15:07:50|2123.3|2117.3|2124.8|2118.8|2125|2119|2122.8|2116.8|8
1653577680000|2022-05-26 15:08:00|2125|2119|2127.6|2121.6|2128.3|2122.3|2124.6|2118.6|9
1653577690000|2022-05-26 15:08:10|2127.4|2121.4|2125.6|2119.6|2127.4|2121.4|2125.6|2119.6|8
1653577700000|2022-05-26 15:08:20|2126.1|2120.1|2126|2120|2126.1|2120.1|2126|2120|2
1653577720000|2022-05-26 15:08:40|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1653577740000|2022-05-26 15:09:00|2125.6|2119.6|2125.3|2119.3|2125.6|2119.6|2125.1|2119.1|3
1653577750000|2022-05-26 15:09:10|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1653577760000|2022-05-26 15:09:20|2125|2119|2124|2118|2125|2119|2124|2118|5
1653577770000|2022-05-26 15:09:30|2123.4|2117.4|2121.1|2115.1|2123.4|2117.4|2121.1|2115.1|6
1653577780000|2022-05-26 15:09:40|2121.5|2115.5|2121.6|2115.6|2121.6|2115.6|2121.5|2115.5|2
1653577790000|2022-05-26 15:09:50|2121.9|2115.9|2123.6|2117.6|2123.6|2117.6|2121.9|2115.9|2
1653577800000|2022-05-26 15:10:00|2124.6|2118.6|2123.8|2117.8|2124.6|2118.6|2123.5|2117.5|6
1653577810000|2022-05-26 15:10:10|2123.9|2117.9|2123.8|2117.8|2123.9|2117.9|2123.8|2117.8|2
1653577820000|2022-05-26 15:10:20|2123.6|2117.6|2121.9|2115.9|2123.8|2117.8|2121.9|2115.9|6
1653577830000|2022-05-26 15:10:30|2122.6|2116.6|2122.5|2116.5|2122.6|2116.6|2122.5|2116.5|2
1653577840000|2022-05-26 15:10:40|2122.4|2116.4|2123.5|2117.5|2123.5|2117.5|2122.4|2116.4|3
1653577850000|2022-05-26 15:10:50|2122.1|2116.1|2121.4|2115.4|2122.1|2116.1|2121.4|2115.4|4
1653577860000|2022-05-26 15:11:00|2121.8|2115.8|2121.9|2115.9|2121.9|2115.9|2121.8|2115.8|2
1653577870000|2022-05-26 15:11:10|2122.6|2116.6|2123|2117|2123.3|2117.3|2122.4|2116.4|6
1653577880000|2022-05-26 15:11:20|2123.3|2117.3|2123.9|2117.9|2123.9|2117.9|2123.3|2117.3|3
1653577890000|2022-05-26 15:11:30|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|1
1653577910000|2022-05-26 15:11:50|2124.6|2118.6|2126.6|2120.6|2126.8|2120.8|2124.6|2118.6|3
1653577920000|2022-05-26 15:12:00|2126.8|2120.8|2125.9|2119.9|2126.9|2120.9|2125.9|2119.9|7
1653577930000|2022-05-26 15:12:10|2126.1|2120.1|2126.1|2120.1|2126.1|2120.1|2126.1|2120.1|1
1653577940000|2022-05-26 15:12:20|2126.4|2120.4|2126.1|2120.1|2126.4|2120.4|2126.1|2120.1|2
1653577950000|2022-05-26 15:12:30|2126.4|2120.4|2126.1|2120.1|2126.6|2120.6|2126.1|2120.1|5
1653577970000|2022-05-26 15:12:50|2125.1|2119.1|2124.4|2118.4|2125.1|2119.1|2123.9|2117.9|5
1653577980000|2022-05-26 15:13:00|2124.6|2118.6|2124.1|2118.1|2124.6|2118.6|2124.1|2118.1|3
1653577990000|2022-05-26 15:13:10|2123.9|2117.9|2123.1|2117.1|2123.9|2117.9|2123.1|2117.1|5
1653578000000|2022-05-26 15:13:20|2123.6|2117.6|2123.4|2117.4|2123.6|2117.6|2123.4|2117.4|2
1653578010000|2022-05-26 15:13:30|2123.1|2117.1|2123.6|2117.6|2123.6|2117.6|2123.1|2117.1|3
1653578020000|2022-05-26 15:13:40|2125.4|2119.4|2125.1|2119.1|2125.4|2119.4|2125.1|2119.1|2
1653578030000|2022-05-26 15:13:50|2125.4|2119.4|2125.1|2119.1|2125.4|2119.4|2125.1|2119.1|2
1653578040000|2022-05-26 15:14:00|2125.4|2119.4|2124.6|2118.6|2125.6|2119.6|2124.6|2118.6|4
1653578050000|2022-05-26 15:14:10|2124.9|2118.9|2125.4|2119.4|2125.6|2119.6|2124.9|2118.9|5
1653578060000|2022-05-26 15:14:20|2125.1|2119.1|2125.6|2119.6|2125.6|2119.6|2125.1|2119.1|3
1653578070000|2022-05-26 15:14:30|2125.9|2119.9|2126.6|2120.6|2126.9|2120.9|2125.6|2119.6|5
1653578090000|2022-05-26 15:14:50|2127.1|2121.1|2127.4|2121.4|2127.4|2121.4|2127.1|2121.1|2
1653578100000|2022-05-26 15:15:00|2127.6|2121.6|2125.6|2119.6|2128.4|2122.4|2125.6|2119.6|10
1653578110000|2022-05-26 15:15:10|2125.9|2119.9|2128.3|2122.3|2128.3|2122.3|2125.9|2119.9|10
1653578120000|2022-05-26 15:15:20|2128.4|2122.4|2129.8|2123.8|2129.8|2123.8|2128.4|2122.4|14
1653578130000|2022-05-26 15:15:30|2129.9|2123.9|2130.9|2124.9|2130.9|2124.9|2129.5|2123.5|15
1653578140000|2022-05-26 15:15:40|2131.1|2125.1|2131.8|2125.8|2132.3|2126.3|2131.1|2125.1|10
1653578150000|2022-05-26 15:15:50|2131.9|2125.9|2131.4|2125.4|2132.3|2126.3|2131.4|2125.4|6
1653578160000|2022-05-26 15:16:00|2131|2125|2127.1|2121.1|2131|2125|2127|2121|12
1653578170000|2022-05-26 15:16:10|2127.3|2121.3|2126|2120|2129|2123|2126|2120|16
1653578180000|2022-05-26 15:16:20|2126.3|2120.3|2126.8|2120.8|2128.1|2122.1|2126.3|2120.3|5
1653578190000|2022-05-26 15:16:30|2126.9|2120.9|2127.9|2121.9|2127.9|2121.9|2126.9|2120.9|6
1653578200000|2022-05-26 15:16:40|2129.3|2123.3|2131.1|2125.1|2131.1|2125.1|2129.3|2123.3|7
1653578210000|2022-05-26 15:16:50|2131.3|2125.3|2129|2123|2131.9|2125.9|2129|2123|11
1653578220000|2022-05-26 15:17:00|2129.1|2123.1|2128.5|2122.5|2129.5|2123.5|2128.5|2122.5|7
1653578230000|2022-05-26 15:17:10|2128.6|2122.6|2128.9|2122.9|2129.4|2123.4|2128.6|2122.6|8
1653578240000|2022-05-26 15:17:20|2129.1|2123.1|2130.4|2124.4|2131|2125|2129.1|2123.1|11
1653578250000|2022-05-26 15:17:30|2130.5|2124.5|2131.6|2125.6|2131.6|2125.6|2130.5|2124.5|6
1653578260000|2022-05-26 15:17:40|2131.8|2125.8|2130.4|2124.4|2131.8|2125.8|2129.4|2123.4|12
1653578270000|2022-05-26 15:17:50|2130.8|2124.8|2130.1|2124.1|2131.5|2125.5|2129|2123|12
1653578280000|2022-05-26 15:18:00|2130.4|2124.4|2130.6|2124.6|2130.6|2124.6|2130.3|2124.3|5
1653578290000|2022-05-26 15:18:10|2130.8|2124.8|2130.5|2124.5|2131.9|2125.9|2130.5|2124.5|10
1653578300000|2022-05-26 15:18:20|2130.6|2124.6|2131.8|2125.8|2131.8|2125.8|2130.6|2124.6|9
1653578310000|2022-05-26 15:18:30|2132|2126|2131.5|2125.5|2132|2126|2131.1|2125.1|5
1653578320000|2022-05-26 15:18:40|2131.8|2125.8|2130.3|2124.3|2131.9|2125.9|2130.3|2124.3|9
1653578330000|2022-05-26 15:18:50|2130.5|2124.5|2132|2126|2132|2126|2130.5|2124.5|7
1653578340000|2022-05-26 15:19:00|2132.1|2126.1|2132.4|2126.4|2133.1|2127.1|2131.4|2125.4|10
1653578350000|2022-05-26 15:19:10|2132.5|2126.5|2132.4|2126.4|2134.9|2128.9|2132.4|2126.4|8
1653578360000|2022-05-26 15:19:20|2132.5|2126.5|2131.5|2125.5|2132.8|2126.8|2131.5|2125.5|7
1653578370000|2022-05-26 15:19:30|2131.6|2125.6|2131.5|2125.5|2132.4|2126.4|2131.5|2125.5|9
1653578380000|2022-05-26 15:19:40|2132.1|2126.1|2130.3|2124.3|2132.1|2126.1|2130.3|2124.3|8
1653578390000|2022-05-26 15:19:50|2130.4|2124.4|2130.3|2124.3|2131.5|2125.5|2129.9|2123.9|8
1653578400000|2022-05-26 15:20:00|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1653578410000|2022-05-26 15:20:10|2129.3|2123.3|2129.1|2123.1|2129.3|2123.3|2128.5|2122.5|5
1653578420000|2022-05-26 15:20:20|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1653578450000|2022-05-26 15:20:50|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|1
1653578500000|2022-05-26 15:21:40|2128.6|2122.6|2128.9|2122.9|2128.9|2122.9|2128.6|2122.6|2
1653578510000|2022-05-26 15:21:50|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|1
1653578550000|2022-05-26 15:22:30|2129.4|2123.4|2130.9|2124.9|2130.9|2124.9|2129.4|2123.4|4
1653578560000|2022-05-26 15:22:40|2130.6|2124.6|2130.1|2124.1|2130.6|2124.6|2130.1|2124.1|2
1653578570000|2022-05-26 15:22:50|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|1
1653578620000|2022-05-26 15:23:40|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|1
1653578660000|2022-05-26 15:24:20|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|1
1653578680000|2022-05-26 15:24:40|2130.1|2124.1|2130.9|2124.9|2130.9|2124.9|2130.1|2124.1|2
1653578710000|2022-05-26 15:25:10|2130.6|2124.6|2133.4|2127.4|2133.4|2127.4|2129.9|2123.9|3
1653578720000|2022-05-26 15:25:20|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|2132.6|2126.6|3
1653578730000|2022-05-26 15:25:30|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|1
1653578740000|2022-05-26 15:25:40|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|1
1653578750000|2022-05-26 15:25:50|2132.6|2126.6|2132.4|2126.4|2132.6|2126.6|2132.4|2126.4|2
1653578760000|2022-05-26 15:26:00|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|1
1653578780000|2022-05-26 15:26:20|2132.4|2126.4|2132.6|2126.6|2132.6|2126.6|2132.4|2126.4|2
1653578820000|2022-05-26 15:27:00|2132.9|2126.9|2132.6|2126.6|2132.9|2126.9|2132.6|2126.6|2
1653578850000|2022-05-26 15:27:30|2133.6|2127.6|2135.4|2129.4|2135.4|2129.4|2133.6|2127.6|2
1653578870000|2022-05-26 15:27:50|2135.6|2129.6|2137.1|2131.1|2137.4|2131.4|2135.6|2129.6|7
1653578900000|2022-05-26 15:28:20|2136.9|2130.9|2138.1|2132.1|2138.6|2132.6|2136.4|2130.4|6
1653578910000|2022-05-26 15:28:30|2137.9|2131.9|2136.9|2130.9|2137.9|2131.9|2136.9|2130.9|4
1653578930000|2022-05-26 15:28:50|2136.6|2130.6|2136.4|2130.4|2136.6|2130.6|2136.4|2130.4|2
1653578970000|2022-05-26 15:29:30|2136.1|2130.1|2135.4|2129.4|2136.1|2130.1|2135.4|2129.4|3
1653578980000|2022-05-26 15:29:40|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|1
1653578990000|2022-05-26 15:29:50|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|1
1653579000000|2022-05-26 15:30:00|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|1
1653579010000|2022-05-26 15:30:10|2135.6|2129.6|2136.6|2130.6|2136.6|2130.6|2135.6|2129.6|2
1653579020000|2022-05-26 15:30:20|2136.4|2130.4|2135.6|2129.6|2136.4|2130.4|2135.6|2129.6|3
1653579030000|2022-05-26 15:30:30|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|1
1653579040000|2022-05-26 15:30:40|2134.9|2128.9|2132.4|2126.4|2134.9|2128.9|2132.4|2126.4|3
1653579060000|2022-05-26 15:31:00|2132.6|2126.6|2133.1|2127.1|2133.1|2127.1|2132.6|2126.6|2
1653579090000|2022-05-26 15:31:30|2133.4|2127.4|2133.4|2127.4|2133.4|2127.4|2133.4|2127.4|1
1653579210000|2022-05-26 15:33:30|2133.1|2127.1|2132.9|2126.9|2133.1|2127.1|2132.9|2126.9|2
1653579240000|2022-05-26 15:34:00|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|1
1653579260000|2022-05-26 15:34:20|2132.9|2126.9|2133.1|2127.1|2133.1|2127.1|2132.9|2126.9|2
1653579270000|2022-05-26 15:34:30|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|1
1653579280000|2022-05-26 15:34:40|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|1
1653579300000|2022-05-26 15:35:00|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|1
1653579320000|2022-05-26 15:35:20|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|1
1653579340000|2022-05-26 15:35:40|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|1
1653579400000|2022-05-26 15:36:40|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|1
1653579430000|2022-05-26 15:37:10|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|1
1653579450000|2022-05-26 15:37:30|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|1
1653579460000|2022-05-26 15:37:40|2131.6|2125.6|2131.4|2125.4|2131.6|2125.6|2131.4|2125.4|2
1653579510000|2022-05-26 15:38:30|2131.1|2125.1|2128.6|2122.6|2131.1|2125.1|2128.6|2122.6|3
1653579550000|2022-05-26 15:39:10|2129.9|2123.9|2130.1|2124.1|2130.1|2124.1|2129.9|2123.9|2
1653579600000|2022-05-26 15:40:00|2129.4|2123.4|2130.4|2124.4|2130.4|2124.4|2129.4|2123.4|2
1653579610000|2022-05-26 15:40:10|2130.9|2124.9|2131.1|2125.1|2131.1|2125.1|2130.9|2124.9|2
1653579750000|2022-05-26 15:42:30|2130.4|2124.4|2130.1|2124.1|2130.4|2124.4|2130.1|2124.1|2
1653579820000|2022-05-26 15:43:40|2129.9|2123.9|2133.4|2127.4|2133.9|2127.9|2129.9|2123.9|5
1653579830000|2022-05-26 15:43:50|2132.4|2126.4|2131.1|2125.1|2132.4|2126.4|2131.1|2125.1|4
1653579850000|2022-05-26 15:44:10|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|1
1653579860000|2022-05-26 15:44:20|2130.4|2124.4|2131.6|2125.6|2131.6|2125.6|2130.1|2124.1|4
1653579870000|2022-05-26 15:44:30|2132.1|2126.1|2131.9|2125.9|2132.1|2126.1|2130.9|2124.9|4
1653579910000|2022-05-26 15:45:10|2131.6|2125.6|2130.1|2124.1|2131.6|2125.6|2130.1|2124.1|6
1653579930000|2022-05-26 15:45:30|2129.6|2123.6|2128.9|2122.9|2129.6|2123.6|2128.9|2122.9|2
1653579940000|2022-05-26 15:45:40|2128.6|2122.6|2128.9|2122.9|2128.9|2122.9|2128.6|2122.6|2
1653580030000|2022-05-26 15:47:10|2129.1|2123.1|2129.4|2123.4|2129.4|2123.4|2129.1|2123.1|2
1653580140000|2022-05-26 15:49:00|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1653580150000|2022-05-26 15:49:10|2129.9|2123.9|2130.4|2124.4|2130.4|2124.4|2129.9|2123.9|3
1653580160000|2022-05-26 15:49:20|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1653580170000|2022-05-26 15:49:30|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|1
1653580180000|2022-05-26 15:49:40|2131.1|2125.1|2131.4|2125.4|2131.6|2125.6|2131.1|2125.1|3
1653580220000|2022-05-26 15:50:20|2131.1|2125.1|2130.1|2124.1|2131.1|2125.1|2130.1|2124.1|2
1653580240000|2022-05-26 15:50:40|2129.9|2123.9|2129.1|2123.1|2129.9|2123.9|2129.1|2123.1|2
1653580350000|2022-05-26 15:52:30|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|1
1653580430000|2022-05-26 15:53:50|2129.1|2123.1|2131.9|2125.9|2131.9|2125.9|2129.1|2123.1|6
1653580450000|2022-05-26 15:54:10|2132.1|2126.1|2132.4|2126.4|2132.4|2126.4|2132.1|2126.1|2
1653580460000|2022-05-26 15:54:20|2132.6|2126.6|2131.4|2125.4|2132.9|2126.9|2131.4|2125.4|4
1653580470000|2022-05-26 15:54:30|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|1
1653580480000|2022-05-26 15:54:40|2130.9|2124.9|2130.6|2124.6|2130.9|2124.9|2130.6|2124.6|2
1653580490000|2022-05-26 15:54:50|2130.4|2124.4|2129.6|2123.6|2130.4|2124.4|2129.6|2123.6|2
1653580550000|2022-05-26 15:55:50|2129.9|2123.9|2128.9|2122.9|2129.9|2123.9|2128.9|2122.9|4
1653580680000|2022-05-26 15:58:00|2128.6|2122.6|2128.9|2122.9|2128.9|2122.9|2128.6|2122.6|2
1653580750000|2022-05-26 15:59:10|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|1
1653580810000|2022-05-26 16:00:10|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|1
1653580920000|2022-05-26 16:02:00|2129.1|2123.1|2129.9|2123.9|2130.1|2124.1|2129.1|2123.1|4
1653580930000|2022-05-26 16:02:10|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|1
1653581010000|2022-05-26 16:03:30|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1653581040000|2022-05-26 16:04:00|2130.6|2124.6|2130.1|2124.1|2130.6|2124.6|2130.1|2124.1|2
1653581050000|2022-05-26 16:04:10|2130.4|2124.4|2130.4|2124.4|2130.6|2124.6|2130.4|2124.4|3
1653581120000|2022-05-26 16:05:20|2130.6|2124.6|2131.1|2125.1|2131.1|2125.1|2130.6|2124.6|2
1653581160000|2022-05-26 16:06:00|2131.4|2125.4|2132.1|2126.1|2132.1|2126.1|2131.4|2125.4|3
1653581170000|2022-05-26 16:06:10|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|1
1653581200000|2022-05-26 16:06:40|2132.1|2126.1|2132.4|2126.4|2132.4|2126.4|2132.1|2126.1|2
1653581210000|2022-05-26 16:06:50|2132.1|2126.1|2132.4|2126.4|2132.4|2126.4|2132.1|2126.1|4
1653581330000|2022-05-26 16:08:50|2132.1|2126.1|2131.1|2125.1|2132.1|2126.1|2131.1|2125.1|2
1653581340000|2022-05-26 16:09:00|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|2130.6|2124.6|3
1653581350000|2022-05-26 16:09:10|2130.6|2124.6|2131.1|2125.1|2131.1|2125.1|2130.6|2124.6|2
1653581360000|2022-05-26 16:09:20|2130.9|2124.9|2131.1|2125.1|2131.1|2125.1|2130.9|2124.9|2
1653581370000|2022-05-26 16:09:30|2130.6|2124.6|2131.1|2125.1|2131.1|2125.1|2130.6|2124.6|2
1653581390000|2022-05-26 16:09:50|2130.6|2124.6|2131.1|2125.1|2131.1|2125.1|2130.6|2124.6|3
1653581820000|2022-05-26 16:17:00|2130.9|2124.9|2131.1|2125.1|2131.1|2125.1|2130.9|2124.9|4
1653581850000|2022-05-26 16:17:30|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|1
1653581890000|2022-05-26 16:18:10|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|1
1653581900000|2022-05-26 16:18:20|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|1
1653582060000|2022-05-26 16:21:00|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|1
1653582070000|2022-05-26 16:21:10|2130.9|2124.9|2130.6|2124.6|2130.9|2124.9|2130.6|2124.6|2
1653582300000|2022-05-26 16:25:00|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1653582380000|2022-05-26 16:26:20|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1653582440000|2022-05-26 16:27:20|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|1
1653582460000|2022-05-26 16:27:40|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|1
1653582470000|2022-05-26 16:27:50|2130.9|2124.9|2130.9|2124.9|2131.1|2125.1|2130.9|2124.9|7
1653582490000|2022-05-26 16:28:10|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|1
1653582500000|2022-05-26 16:28:20|2130.9|2124.9|2131.1|2125.1|2131.1|2125.1|2130.9|2124.9|2
1653582590000|2022-05-26 16:29:50|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|1
1653582630000|2022-05-26 16:30:30|2131.6|2125.6|2131.9|2125.9|2132.1|2126.1|2131.6|2125.6|3
1653582640000|2022-05-26 16:30:40|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|2131.9|2125.9|3
1653582760000|2022-05-26 16:32:40|2131.6|2125.6|2131.4|2125.4|2131.6|2125.6|2131.4|2125.4|2
1653582790000|2022-05-26 16:33:10|2131.1|2125.1|2131.4|2125.4|2131.4|2125.4|2131.1|2125.1|4
1653582820000|2022-05-26 16:33:40|2131.1|2125.1|2133.9|2127.9|2133.9|2127.9|2131.1|2125.1|6
1653582850000|2022-05-26 16:34:10|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2133.9|2127.9|5
1653582860000|2022-05-26 16:34:20|2133.9|2127.9|2133.9|2127.9|2134.1|2128.1|2133.9|2127.9|3
1653582900000|2022-05-26 16:35:00|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2133.9|2127.9|3
1653582910000|2022-05-26 16:35:10|2134.4|2128.4|2133.9|2127.9|2134.4|2128.4|2133.9|2127.9|29
1653582920000|2022-05-26 16:35:20|2134.1|2128.1|2134.1|2128.1|2134.6|2128.6|2133.9|2127.9|8
1653582930000|2022-05-26 16:35:30|2134.4|2128.4|2134.1|2128.1|2134.4|2128.4|2134.1|2128.1|2
1653582940000|2022-05-26 16:35:40|2134.4|2128.4|2134.1|2128.1|2134.4|2128.4|2134.1|2128.1|2
1653582960000|2022-05-26 16:36:00|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|2133.9|2127.9|4
1653582970000|2022-05-26 16:36:10|2134.1|2128.1|2134.4|2128.4|2134.4|2128.4|2134.1|2128.1|2
1653583000000|2022-05-26 16:36:40|2134.1|2128.1|2134.4|2128.4|2134.4|2128.4|2133.9|2127.9|4
1653583010000|2022-05-26 16:36:50|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1653583040000|2022-05-26 16:37:20|2134.4|2128.4|2134.1|2128.1|2134.4|2128.4|2134.1|2128.1|2
1653583060000|2022-05-26 16:37:40|2133.9|2127.9|2134.1|2128.1|2134.4|2128.4|2133.9|2127.9|4
1653583130000|2022-05-26 16:38:50|2134.4|2128.4|2133.6|2127.6|2134.4|2128.4|2133.6|2127.6|3
1653583150000|2022-05-26 16:39:10|2134.1|2128.1|2134.4|2128.4|2134.4|2128.4|2134.1|2128.1|2
1653583180000|2022-05-26 16:39:40|2134.1|2128.1|2134.4|2128.4|2134.4|2128.4|2134.1|2128.1|2
1653583190000|2022-05-26 16:39:50|2134.1|2128.1|2134.4|2128.4|2134.4|2128.4|2134.1|2128.1|4
1653583260000|2022-05-26 16:41:00|2134.1|2128.1|2134.4|2128.4|2134.4|2128.4|2134.1|2128.1|4
1653583270000|2022-05-26 16:41:10|2134.1|2128.1|2134.4|2128.4|2134.4|2128.4|2134.1|2128.1|4
1653583290000|2022-05-26 16:41:30|2134.1|2128.1|2134.4|2128.4|2134.4|2128.4|2134.1|2128.1|2
1653583300000|2022-05-26 16:41:40|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1653583320000|2022-05-26 16:42:00|2133.9|2127.9|2134.1|2128.1|2134.1|2128.1|2133.9|2127.9|2
1653583330000|2022-05-26 16:42:10|2132.9|2126.9|2132.1|2126.1|2132.9|2126.9|2132.1|2126.1|2
1653583360000|2022-05-26 16:42:40|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|1
1653583390000|2022-05-26 16:43:10|2131.6|2125.6|2130.4|2124.4|2132.1|2126.1|2129.6|2123.6|7
1653583400000|2022-05-26 16:43:20|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1653583430000|2022-05-26 16:43:50|2129.4|2123.4|2129.6|2123.6|2129.6|2123.6|2129.4|2123.4|2
1653583440000|2022-05-26 16:44:00|2129.4|2123.4|2128.9|2122.9|2129.4|2123.4|2128.9|2122.9|2
1653583500000|2022-05-26 16:45:00|2129.1|2123.1|2129.4|2123.4|2129.4|2123.4|2129.1|2123.1|2
1653583520000|2022-05-26 16:45:20|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|1
1653583530000|2022-05-26 16:45:30|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|1
1653583550000|2022-05-26 16:45:50|2129.1|2123.1|2130.4|2124.4|2130.4|2124.4|2129.1|2123.1|4
1653583570000|2022-05-26 16:46:10|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1653583590000|2022-05-26 16:46:30|2130.1|2124.1|2129.6|2123.6|2130.1|2124.1|2129.4|2123.4|5
1653584040000|2022-05-26 16:54:00|2129.1|2123.1|2128.9|2122.9|2129.1|2123.1|2128.9|2122.9|2
1653584070000|2022-05-26 16:54:30|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|1
1653584100000|2022-05-26 16:55:00|2129|2123|2129|2123|2129|2123|2129|2123|1
1653584110000|2022-05-26 16:55:10|2129.5|2123.5|2129.3|2123.3|2129.5|2123.5|2129.3|2123.3|3
1653584120000|2022-05-26 16:55:20|2128.4|2122.4|2128.3|2122.3|2128.4|2122.4|2128.3|2122.3|2
1653584140000|2022-05-26 16:55:40|2127.6|2121.6|2127.1|2121.1|2127.6|2121.6|2127|2121|4
1653584170000|2022-05-26 16:56:10|2127|2121|2127|2121|2127|2121|2127|2121|1
1653584240000|2022-05-26 16:57:20|2126.4|2120.4|2126.5|2120.5|2126.5|2120.5|2126.4|2120.4|2
1653584250000|2022-05-26 16:57:30|2126.3|2120.3|2126.4|2120.4|2126.4|2120.4|2126.3|2120.3|2
1653584280000|2022-05-26 16:58:00|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1653584330000|2022-05-26 16:58:50|2126.1|2120.1|2126.1|2120.1|2126.1|2120.1|2126.1|2120.1|1
1653584340000|2022-05-26 16:59:00|2126.3|2120.3|2127.4|2121.4|2127.4|2121.4|2126.3|2120.3|13
1653584350000|2022-05-26 16:59:10|2127.3|2121.3|2127.5|2121.5|2128|2122|2126.8|2120.8|9
1653584360000|2022-05-26 16:59:20|2127.4|2121.4|2127.8|2121.8|2127.8|2121.8|2127.4|2121.4|3
1653609720000|2022-05-27 00:02:00|2138.9|2132.9|2139.6|2133.6|2139.6|2133.6|2138.9|2132.9|3
1653609730000|2022-05-27 00:02:10|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1653609880000|2022-05-27 00:04:40|2138.6|2132.6|2138.4|2132.4|2138.6|2132.6|2138.4|2132.4|2
1653609900000|2022-05-27 00:05:00|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|2137.6|2131.6|3
1653609940000|2022-05-27 00:05:40|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|1
1653609960000|2022-05-27 00:06:00|2139.4|2133.4|2138.9|2132.9|2139.4|2133.4|2138.9|2132.9|2
1653609970000|2022-05-27 00:06:10|2139.1|2133.1|2141.4|2135.4|2141.4|2135.4|2139.1|2133.1|3
1653609980000|2022-05-27 00:06:20|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|1
1653609990000|2022-05-27 00:06:30|2142.5|2136.5|2143.4|2137.4|2143.6|2137.6|2142.5|2136.5|4
1653610090000|2022-05-27 00:08:10|2143|2137|2142.8|2136.8|2143|2137|2142.8|2136.8|2
1653610250000|2022-05-27 00:10:50|2143|2137|2141.5|2135.5|2143|2137|2141.5|2135.5|2
1653610260000|2022-05-27 00:11:00|2139.5|2133.5|2139.8|2133.8|2139.8|2133.8|2139.5|2133.5|2
1653610280000|2022-05-27 00:11:20|2139.6|2133.6|2138.3|2132.3|2139.6|2133.6|2138.3|2132.3|7
1653610300000|2022-05-27 00:11:40|2137.6|2131.6|2138.4|2132.4|2138.6|2132.6|2137.6|2131.6|3
1653610320000|2022-05-27 00:12:00|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|1
1653610360000|2022-05-27 00:12:40|2138|2132|2138.3|2132.3|2138.3|2132.3|2138|2132|2
1653610370000|2022-05-27 00:12:50|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|1
1653610380000|2022-05-27 00:13:00|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|1
1653610430000|2022-05-27 00:13:50|2136.8|2130.8|2135.3|2129.3|2136.8|2130.8|2135.3|2129.3|3
1653610440000|2022-05-27 00:14:00|2135|2129|2135.3|2129.3|2135.3|2129.3|2135|2129|2
1653610580000|2022-05-27 00:16:20|2135.5|2129.5|2138.1|2132.1|2138.1|2132.1|2135.5|2129.5|3
1653610620000|2022-05-27 00:17:00|2138.4|2132.4|2138.9|2132.9|2138.9|2132.9|2138.4|2132.4|2
1653610690000|2022-05-27 00:18:10|2139|2133|2139.3|2133.3|2139.3|2133.3|2139|2133|2
1653610780000|2022-05-27 00:19:40|2139.8|2133.8|2140.3|2134.3|2140.8|2134.8|2139.8|2133.8|5
1653610800000|2022-05-27 00:20:00|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|1
1653610820000|2022-05-27 00:20:20|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|1
1653610830000|2022-05-27 00:20:30|2140.5|2134.5|2140.8|2134.8|2140.8|2134.8|2140.5|2134.5|2
1653610950000|2022-05-27 00:22:30|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|1
1653610990000|2022-05-27 00:23:10|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|1
1653611090000|2022-05-27 00:24:50|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|1
1653611280000|2022-05-27 00:28:00|2140.8|2134.8|2140.5|2134.5|2140.8|2134.8|2140.5|2134.5|2
1653611330000|2022-05-27 00:28:50|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|1
1653611340000|2022-05-27 00:29:00|2140.5|2134.5|2140.3|2134.3|2140.5|2134.5|2140.3|2134.3|2
1653611460000|2022-05-27 00:31:00|2140|2134|2140|2134|2140|2134|2140|2134|1
1653611470000|2022-05-27 00:31:10|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1653611520000|2022-05-27 00:32:00|2140|2134|2140|2134|2140|2134|2140|2134|1
1653611540000|2022-05-27 00:32:20|2139.8|2133.8|2138.5|2132.5|2139.8|2133.8|2138.5|2132.5|2
1653611630000|2022-05-27 00:33:50|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1653611650000|2022-05-27 00:34:10|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|1
1653611850000|2022-05-27 00:37:30|2139|2133|2140.5|2134.5|2140.5|2134.5|2139|2133|2
1653611880000|2022-05-27 00:38:00|2140.8|2134.8|2140.5|2134.5|2140.8|2134.8|2140.5|2134.5|2
1653612030000|2022-05-27 00:40:30|2140.8|2134.8|2140.5|2134.5|2140.8|2134.8|2140.5|2134.5|2
1653612050000|2022-05-27 00:40:50|2139.5|2133.5|2137.3|2131.3|2139.5|2133.5|2137.3|2131.3|2
1653612070000|2022-05-27 00:41:10|2137.1|2131.1|2136.9|2130.9|2137.1|2131.1|2136.9|2130.9|2
1653612110000|2022-05-27 00:41:50|2137|2131|2137|2131|2137|2131|2137|2131|1
1653612130000|2022-05-27 00:42:10|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1653612180000|2022-05-27 00:43:00|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1653612210000|2022-05-27 00:43:30|2136.3|2130.3|2134.9|2128.9|2136.3|2130.3|2134|2128|5
1653612240000|2022-05-27 00:44:00|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|1
1653612270000|2022-05-27 00:44:30|2135|2129|2135|2129|2135|2129|2135|2129|1
1653612300000|2022-05-27 00:45:00|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|1
1653612310000|2022-05-27 00:45:10|2135|2129|2135|2129|2135|2129|2135|2129|1
1653612350000|2022-05-27 00:45:50|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|1
1653612360000|2022-05-27 00:46:00|2136.3|2130.3|2136.5|2130.5|2137.3|2131.3|2136.3|2130.3|4
1653612420000|2022-05-27 00:47:00|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1653612710000|2022-05-27 00:51:50|2137|2131|2137.3|2131.3|2137.3|2131.3|2137|2131|2
1653612910000|2022-05-27 00:55:10|2137|2131|2137|2131|2137|2131|2137|2131|1
1653612920000|2022-05-27 00:55:20|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137|2131|5
1653613200000|2022-05-27 01:00:00|2137|2131|2133|2127|2137|2131|2132.8|2126.8|13
1653613230000|2022-05-27 01:00:30|2132.8|2126.8|2133.5|2127.5|2133.5|2127.5|2131.5|2125.5|6
1653613250000|2022-05-27 01:00:50|2133.3|2127.3|2133|2127|2133.3|2127.3|2133|2127|2
1653613300000|2022-05-27 01:01:40|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|1
1653613370000|2022-05-27 01:02:50|2133|2127|2133|2127|2133|2127|2133|2127|1
1653613410000|2022-05-27 01:03:30|2133.5|2127.5|2135.5|2129.5|2135.5|2129.5|2133.5|2127.5|2
1653613700000|2022-05-27 01:08:20|2135.8|2129.8|2137|2131|2137|2131|2135.8|2129.8|2
1653613710000|2022-05-27 01:08:30|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1653613870000|2022-05-27 01:11:10|2138|2132|2138|2132|2138|2132|2138|2132|1
1653613880000|2022-05-27 01:11:20|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1653614100000|2022-05-27 01:15:00|2138.5|2132.5|2138.8|2132.8|2138.8|2132.8|2138.5|2132.5|2
1653614150000|2022-05-27 01:15:50|2139|2133|2139|2133|2139|2133|2139|2133|1
1653614200000|2022-05-27 01:16:40|2138.5|2132.5|2136|2130|2138.5|2132.5|2136|2130|7
1653614340000|2022-05-27 01:19:00|2135.8|2129.8|2135.8|2129.8|2136|2130|2135.8|2129.8|3
1653614390000|2022-05-27 01:19:50|2136|2130|2136|2130|2136|2130|2136|2130|1
1653614550000|2022-05-27 01:22:30|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|1
1653614570000|2022-05-27 01:22:50|2136|2130|2136|2130|2136|2130|2136|2130|1
1653614580000|2022-05-27 01:23:00|2136.3|2130.3|2136|2130|2136.3|2130.3|2136|2130|2
1653614660000|2022-05-27 01:24:20|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|1
1653614670000|2022-05-27 01:24:30|2136|2130|2136|2130|2136.3|2130.3|2136|2130|3
1653614680000|2022-05-27 01:24:40|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2135.8|2129.8|9
1653614690000|2022-05-27 01:24:50|2135.8|2129.8|2136.3|2130.3|2136.3|2130.3|2135.8|2129.8|6
1653614700000|2022-05-27 01:25:00|2136|2130|2136|2130|2136.3|2130.3|2136|2130|5
1653614710000|2022-05-27 01:25:10|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2136|2130|3
1653614720000|2022-05-27 01:25:20|2136|2130|2136.3|2130.3|2136.3|2130.3|2136|2130|2
1653614730000|2022-05-27 01:25:30|2136|2130|2135|2129|2136|2130|2135|2129|5
1653614740000|2022-05-27 01:25:40|2134.8|2128.8|2135|2129|2135|2129|2134.8|2128.8|2
1653614800000|2022-05-27 01:26:40|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|1
1653615000000|2022-05-27 01:30:00|2135|2129|2135|2129|2135|2129|2135|2129|1
1653615070000|2022-05-27 01:31:10|2135.3|2129.3|2135|2129|2135.3|2129.3|2135|2129|4
1653615080000|2022-05-27 01:31:20|2135.3|2129.3|2135|2129|2135.3|2129.3|2135|2129|4
1653615090000|2022-05-27 01:31:30|2135.3|2129.3|2135|2129|2135.3|2129.3|2135|2129|2
1653615170000|2022-05-27 01:32:50|2135.3|2129.3|2135|2129|2135.3|2129.3|2135|2129|2
1653615280000|2022-05-27 01:34:40|2135.3|2129.3|2135|2129|2135.3|2129.3|2135|2129|2
1653615400000|2022-05-27 01:36:40|2135.3|2129.3|2135|2129|2135.3|2129.3|2135|2129|2
1653615410000|2022-05-27 01:36:50|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|1
1653615450000|2022-05-27 01:37:30|2135.5|2129.5|2135.5|2129.5|2135.8|2129.8|2135.5|2129.5|3
1653615620000|2022-05-27 01:40:20|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|1
1653615630000|2022-05-27 01:40:30|2135.5|2129.5|2135.5|2129.5|2135.8|2129.8|2135.5|2129.5|7
1653615700000|2022-05-27 01:41:40|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|1
1653615710000|2022-05-27 01:41:50|2135.5|2129.5|2135.8|2129.8|2135.8|2129.8|2135.5|2129.5|4
1653615720000|2022-05-27 01:42:00|2136.5|2130.5|2138.8|2132.8|2138.8|2132.8|2136.5|2130.5|4
1653615730000|2022-05-27 01:42:10|2139|2133|2138.8|2132.8|2139|2133|2138.8|2132.8|2
1653615770000|2022-05-27 01:42:50|2139|2133|2140.3|2134.3|2140.5|2134.5|2139|2133|3
1653615800000|2022-05-27 01:43:20|2140.5|2134.5|2141|2135|2141|2135|2140.5|2134.5|2
1653615810000|2022-05-27 01:43:30|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|1
1653615820000|2022-05-27 01:43:40|2141|2135|2141|2135|2141|2135|2141|2135|1
1653615870000|2022-05-27 01:44:30|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1653615890000|2022-05-27 01:44:50|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1653616020000|2022-05-27 01:47:00|2141.8|2135.8|2145.3|2139.3|2145.3|2139.3|2141.8|2135.8|5
1653616030000|2022-05-27 01:47:10|2145.5|2139.5|2145.3|2139.3|2145.5|2139.5|2145|2139|6
1653616040000|2022-05-27 01:47:20|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1653616090000|2022-05-27 01:48:10|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1653616230000|2022-05-27 01:50:30|2146|2140|2145.8|2139.8|2146|2140|2145.8|2139.8|2
1653616250000|2022-05-27 01:50:50|2146|2140|2146|2140|2146|2140|2146|2140|1
1653616440000|2022-05-27 01:54:00|2145.8|2139.8|2145.5|2139.5|2145.8|2139.8|2145.5|2139.5|2
1653616450000|2022-05-27 01:54:10|2145|2139|2143.8|2137.8|2145|2139|2143.8|2137.8|4
1653616470000|2022-05-27 01:54:30|2143.5|2137.5|2143.3|2137.3|2143.8|2137.8|2143|2137|6
1653616550000|2022-05-27 01:55:50|2143.8|2137.8|2144.3|2138.3|2144.3|2138.3|2143.8|2137.8|2
1653616560000|2022-05-27 01:56:00|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145|2139|5
1653616570000|2022-05-27 01:56:10|2145.5|2139.5|2147|2141|2147.3|2141.3|2145.5|2139.5|4
1653616650000|2022-05-27 01:57:30|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1653616750000|2022-05-27 01:59:10|2147|2141|2147|2141|2147|2141|2147|2141|1
1653616760000|2022-05-27 01:59:20|2146.3|2140.3|2146|2140|2146.3|2140.3|2146|2140|2
1653616910000|2022-05-27 02:01:50|2146.3|2140.3|2146|2140|2146.3|2140.3|2146|2140|2
1653616930000|2022-05-27 02:02:10|2146.3|2140.3|2146|2140|2146.3|2140.3|2146|2140|2
1653616970000|2022-05-27 02:02:50|2146.3|2140.3|2146|2140|2146.3|2140.3|2146|2140|2
1653616990000|2022-05-27 02:03:10|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146|2140|3
1653617000000|2022-05-27 02:03:20|2146|2140|2146.3|2140.3|2146.3|2140.3|2146|2140|8
1653617010000|2022-05-27 02:03:30|2146|2140|2146|2140|2146|2140|2146|2140|1
1653617050000|2022-05-27 02:04:10|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146|2140|5
1653617090000|2022-05-27 02:04:50|2146|2140|2145.8|2139.8|2146|2140|2145.8|2139.8|4
1653617280000|2022-05-27 02:08:00|2146|2140|2145.8|2139.8|2146|2140|2145.8|2139.8|2
1653617380000|2022-05-27 02:09:40|2144|2138|2144|2138|2144|2138|2144|2138|1
1653617390000|2022-05-27 02:09:50|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1653617510000|2022-05-27 02:11:50|2144|2138|2143.8|2137.8|2144|2138|2143.8|2137.8|2
1653617570000|2022-05-27 02:12:50|2144|2138|2144|2138|2144|2138|2144|2138|1
1653617940000|2022-05-27 02:19:00|2144.3|2138.3|2144|2138|2144.3|2138.3|2144|2138|2
1653618010000|2022-05-27 02:20:10|2144.3|2138.3|2144|2138|2144.3|2138.3|2144|2138|4
1653618730000|2022-05-27 02:32:10|2144.3|2138.3|2144|2138|2144.3|2138.3|2144|2138|2
1653618740000|2022-05-27 02:32:20|2144.3|2138.3|2144|2138|2144.3|2138.3|2144|2138|4
1653618750000|2022-05-27 02:32:30|2144.3|2138.3|2144|2138|2144.3|2138.3|2144|2138|2
1653618790000|2022-05-27 02:33:10|2144.3|2138.3|2144|2138|2144.3|2138.3|2144|2138|2
1653618800000|2022-05-27 02:33:20|2144.3|2138.3|2144|2138|2144.3|2138.3|2144|2138|2
1653618830000|2022-05-27 02:33:50|2144.3|2138.3|2144|2138|2144.3|2138.3|2144|2138|2
1653618860000|2022-05-27 02:34:20|2144.3|2138.3|2144|2138|2144.3|2138.3|2144|2138|2
1653618960000|2022-05-27 02:36:00|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1653619030000|2022-05-27 02:37:10|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1653619920000|2022-05-27 02:52:00|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|2
1653619930000|2022-05-27 02:52:10|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|2
1653619980000|2022-05-27 02:53:00|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|2
1653620070000|2022-05-27 02:54:30|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|2
1653620220000|2022-05-27 02:57:00|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1653620530000|2022-05-27 03:02:10|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1653620650000|2022-05-27 03:04:10|2144.8|2138.8|2145.3|2139.3|2145.3|2139.3|2144.8|2138.8|2
1653620800000|2022-05-27 03:06:40|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1653621070000|2022-05-27 03:11:10|2145.8|2139.8|2146.5|2140.5|2146.5|2140.5|2145.8|2139.8|3
1653621080000|2022-05-27 03:11:20|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146.3|2140.3|6
1653621090000|2022-05-27 03:11:30|2146.8|2140.8|2147|2141|2147|2141|2146.8|2140.8|2
1653621370000|2022-05-27 03:16:10|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1653621380000|2022-05-27 03:16:20|2147.5|2141.5|2147.8|2141.8|2147.8|2141.8|2147.3|2141.3|3
1653622050000|2022-05-27 03:27:30|2148|2142|2147.8|2141.8|2148|2142|2147.8|2141.8|2
1653622100000|2022-05-27 03:28:20|2148|2142|2147.8|2141.8|2148|2142|2147.8|2141.8|2
1653622110000|2022-05-27 03:28:30|2148|2142|2148|2142|2148|2142|2148|2142|1
1653622160000|2022-05-27 03:29:20|2148.3|2142.3|2147.8|2141.8|2148.3|2142.3|2147.5|2141.5|3
1653622210000|2022-05-27 03:30:10|2147.5|2141.5|2147.8|2141.8|2147.8|2141.8|2147.5|2141.5|2
1653622220000|2022-05-27 03:30:20|2147.5|2141.5|2147.3|2141.3|2147.5|2141.5|2147|2141|5
1653622230000|2022-05-27 03:30:30|2147|2141|2147.3|2141.3|2147.3|2141.3|2147|2141|2
1653622240000|2022-05-27 03:30:40|2147|2141|2147.3|2141.3|2147.3|2141.3|2147|2141|2
1653622250000|2022-05-27 03:30:50|2147|2141|2147|2141|2147|2141|2147|2141|1
1653622260000|2022-05-27 03:31:00|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1653622270000|2022-05-27 03:31:10|2147|2141|2147|2141|2147|2141|2147|2141|1
1653622280000|2022-05-27 03:31:20|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147|2141|3
1653622300000|2022-05-27 03:31:40|2147|2141|2146.8|2140.8|2147|2141|2146.8|2140.8|2
1653622480000|2022-05-27 03:34:40|2147|2141|2147.3|2141.3|2147.3|2141.3|2147|2141|2
1653622490000|2022-05-27 03:34:50|2146.8|2140.8|2147|2141|2147|2141|2146.8|2140.8|2
1653622510000|2022-05-27 03:35:10|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1653622520000|2022-05-27 03:35:20|2147|2141|2147|2141|2147|2141|2147|2141|1
1653622540000|2022-05-27 03:35:40|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147|2141|3
1653622550000|2022-05-27 03:35:50|2147|2141|2147|2141|2147|2141|2147|2141|1
1653622560000|2022-05-27 03:36:00|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1653622650000|2022-05-27 03:37:30|2147|2141|2147|2141|2147|2141|2147|2141|1
1653622680000|2022-05-27 03:38:00|2147.3|2141.3|2147|2141|2147.3|2141.3|2147|2141|2
1653622720000|2022-05-27 03:38:40|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1653622750000|2022-05-27 03:39:10|2147|2141|2147|2141|2147|2141|2147|2141|1
1653622880000|2022-05-27 03:41:20|2147.3|2141.3|2147|2141|2147.3|2141.3|2147|2141|4
1653622900000|2022-05-27 03:41:40|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1653622910000|2022-05-27 03:41:50|2147|2141|2147|2141|2147.3|2141.3|2147|2141|3
1653622920000|2022-05-27 03:42:00|2147.3|2141.3|2147|2141|2147.3|2141.3|2147|2141|2
1653622930000|2022-05-27 03:42:10|2147.3|2141.3|2147|2141|2147.3|2141.3|2147|2141|2
1653622940000|2022-05-27 03:42:20|2147.3|2141.3|2147|2141|2147.3|2141.3|2147|2141|2
1653622970000|2022-05-27 03:42:50|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146|2140|4
1653622980000|2022-05-27 03:43:00|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1653623180000|2022-05-27 03:46:20|2146|2140|2146|2140|2146|2140|2146|2140|1
1653623540000|2022-05-27 03:52:20|2146.3|2140.3|2144.8|2138.8|2146.3|2140.3|2144.8|2138.8|2
1653623550000|2022-05-27 03:52:30|2144.3|2138.3|2144.5|2138.5|2144.5|2138.5|2144.3|2138.3|2
1653623560000|2022-05-27 03:52:40|2144.3|2138.3|2144.5|2138.5|2144.5|2138.5|2144.3|2138.3|2
1653623570000|2022-05-27 03:52:50|2144.3|2138.3|2144.3|2138.3|2144.5|2138.5|2144.3|2138.3|3
1653623600000|2022-05-27 03:53:20|2144.5|2138.5|2144.3|2138.3|2144.5|2138.5|2144.3|2138.3|2
1653623770000|2022-05-27 03:56:10|2144.5|2138.5|2144.8|2138.8|2144.8|2138.8|2144.5|2138.5|2
1653623820000|2022-05-27 03:57:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1653624030000|2022-05-27 04:00:30|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1653624140000|2022-05-27 04:02:20|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1653624370000|2022-05-27 04:06:10|2146|2140|2145|2139|2146|2140|2145|2139|2
1653624390000|2022-05-27 04:06:30|2145.5|2139.5|2146|2140|2146|2140|2145.5|2139.5|3
1653624400000|2022-05-27 04:06:40|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1653625050000|2022-05-27 04:17:30|2146.5|2140.5|2146.5|2140.5|2146.8|2140.8|2146.5|2140.5|3
1653625110000|2022-05-27 04:18:30|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1653625990000|2022-05-27 04:33:10|2147|2141|2146.8|2140.8|2147|2141|2146.8|2140.8|4
1653626240000|2022-05-27 04:37:20|2147|2141|2147|2141|2147|2141|2147|2141|1
1653626250000|2022-05-27 04:37:30|2146.8|2140.8|2147|2141|2147|2141|2146.8|2140.8|2
1653626300000|2022-05-27 04:38:20|2146.5|2140.5|2146|2140|2146.5|2140.5|2146|2140|2
1653626350000|2022-05-27 04:39:10|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1653626510000|2022-05-27 04:41:50|2146.5|2140.5|2146.3|2140.3|2146.5|2140.5|2146.3|2140.3|2
1653626580000|2022-05-27 04:43:00|2146.5|2140.5|2146.3|2140.3|2146.5|2140.5|2146.3|2140.3|2
1653626590000|2022-05-27 04:43:10|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1653626600000|2022-05-27 04:43:20|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1653626920000|2022-05-27 04:48:40|2146|2140|2146|2140|2146|2140|2146|2140|1
1653627580000|2022-05-27 04:59:40|2146.3|2140.3|2146.8|2140.8|2146.8|2140.8|2146.3|2140.3|5
1653627590000|2022-05-27 04:59:50|2147|2141|2147.3|2141.3|2147.3|2141.3|2147|2141|2
1653627740000|2022-05-27 05:02:20|2146|2140|2146|2140|2146|2140|2146|2140|1
1653627750000|2022-05-27 05:02:30|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1653627770000|2022-05-27 05:02:50|2146|2140|2145.8|2139.8|2146|2140|2145.8|2139.8|2
1653627830000|2022-05-27 05:03:50|2146|2140|2145.8|2139.8|2146|2140|2145.8|2139.8|2
1653627840000|2022-05-27 05:04:00|2146|2140|2146|2140|2146|2140|2146|2140|1
1653627860000|2022-05-27 05:04:20|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1653627880000|2022-05-27 05:04:40|2146|2140|2146|2140|2146|2140|2146|2140|1
1653627890000|2022-05-27 05:04:50|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1653627900000|2022-05-27 05:05:00|2146|2140|2146|2140|2146|2140|2145.8|2139.8|3
1653627920000|2022-05-27 05:05:20|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1653627990000|2022-05-27 05:06:30|2146|2140|2146|2140|2146|2140|2146|2140|1
1653628240000|2022-05-27 05:10:40|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146.3|2140.3|4
1653628260000|2022-05-27 05:11:00|2146.8|2140.8|2146.5|2140.5|2146.8|2140.8|2146.5|2140.5|2
1653628270000|2022-05-27 05:11:10|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1653628290000|2022-05-27 05:11:30|2146.5|2140.5|2146.8|2140.8|2146.8|2140.8|2146.5|2140.5|2
1653628310000|2022-05-27 05:11:50|2146.5|2140.5|2146.8|2140.8|2146.8|2140.8|2146.5|2140.5|2
1653628330000|2022-05-27 05:12:10|2147|2141|2146.8|2140.8|2147|2141|2146.8|2140.8|2
1653628420000|2022-05-27 05:13:40|2146|2140|2144.8|2138.8|2146|2140|2144.8|2138.8|2
1653628820000|2022-05-27 05:20:20|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1653629080000|2022-05-27 05:24:40|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1653629090000|2022-05-27 05:24:50|2143.5|2137.5|2143.8|2137.8|2143.8|2137.8|2143.5|2137.5|2
1653629100000|2022-05-27 05:25:00|2143.5|2137.5|2143.8|2137.8|2143.8|2137.8|2143.5|2137.5|2
1653629130000|2022-05-27 05:25:30|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|1
1653629400000|2022-05-27 05:30:00|2143.8|2137.8|2146.5|2140.5|2146.5|2140.5|2143.8|2137.8|7
1653629410000|2022-05-27 05:30:10|2146.8|2140.8|2147.3|2141.3|2147.5|2141.5|2146.8|2140.8|13
1653629420000|2022-05-27 05:30:20|2147|2141|2147.5|2141.5|2147.8|2141.8|2147|2141|8
1653629430000|2022-05-27 05:30:30|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.5|2141.5|3
1653629440000|2022-05-27 05:30:40|2148|2142|2147.8|2141.8|2148|2142|2147.5|2141.5|3
1653629490000|2022-05-27 05:31:30|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1653629580000|2022-05-27 05:33:00|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1653629590000|2022-05-27 05:33:10|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1653629600000|2022-05-27 05:33:20|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1653629610000|2022-05-27 05:33:30|2147.5|2141.5|2147.8|2141.8|2148|2142|2147.5|2141.5|3
1653629620000|2022-05-27 05:33:40|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1653629680000|2022-05-27 05:34:40|2147.3|2141.3|2147|2141|2147.3|2141.3|2147|2141|2
1653629690000|2022-05-27 05:34:50|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1653629700000|2022-05-27 05:35:00|2147|2141|2147|2141|2147|2141|2147|2141|1
1653629710000|2022-05-27 05:35:10|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1653629720000|2022-05-27 05:35:20|2147|2141|2147|2141|2147|2141|2147|2141|1
1653629730000|2022-05-27 05:35:30|2146.8|2140.8|2147|2141|2147|2141|2146.8|2140.8|2
1653629790000|2022-05-27 05:36:30|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1653629820000|2022-05-27 05:37:00|2147.5|2141.5|2147.5|2141.5|2147.8|2141.8|2147.3|2141.3|5
1653629830000|2022-05-27 05:37:10|2147.8|2141.8|2147.5|2141.5|2147.8|2141.8|2147.5|2141.5|2
1653629870000|2022-05-27 05:37:50|2147.8|2141.8|2147.8|2141.8|2148.3|2142.3|2147.8|2141.8|3
1653629910000|2022-05-27 05:38:30|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1653629940000|2022-05-27 05:39:00|2147.8|2141.8|2147.5|2141.5|2147.8|2141.8|2147.3|2141.3|3
1653629990000|2022-05-27 05:39:50|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1653630000000|2022-05-27 05:40:00|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.3|2141.3|3
1653630010000|2022-05-27 05:40:10|2147.3|2141.3|2147.8|2141.8|2147.8|2141.8|2147.3|2141.3|2
1653630060000|2022-05-27 05:41:00|2147.3|2141.3|2147.8|2141.8|2147.8|2141.8|2147.3|2141.3|2
1653630210000|2022-05-27 05:43:30|2148.3|2142.3|2147.8|2141.8|2148.3|2142.3|2147.8|2141.8|2
1653630480000|2022-05-27 05:48:00|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2146.8|2140.8|4
1653630570000|2022-05-27 05:49:30|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1653630600000|2022-05-27 05:50:00|2147.3|2141.3|2147.5|2141.5|2147.5|2141.5|2147.3|2141.3|2
1653630610000|2022-05-27 05:50:10|2147.8|2141.8|2148.5|2142.5|2148.5|2142.5|2147.8|2141.8|2
1653630620000|2022-05-27 05:50:20|2149|2143|2150.3|2144.3|2150.3|2144.3|2149|2143|3
1653630720000|2022-05-27 05:52:00|2150.5|2144.5|2153.9|2147.9|2154|2148|2150.5|2144.5|3
1653630730000|2022-05-27 05:52:10|2154.1|2148.1|2154.6|2148.6|2154.6|2148.6|2154.1|2148.1|4
1653630740000|2022-05-27 05:52:20|2154.3|2148.3|2154.5|2148.5|2154.5|2148.5|2154.3|2148.3|2
1653630820000|2022-05-27 05:53:40|2153.8|2147.8|2153|2147|2153.8|2147.8|2152.8|2146.8|4
1653630830000|2022-05-27 05:53:50|2153.3|2147.3|2153.8|2147.8|2154|2148|2153.3|2147.3|3
1653630840000|2022-05-27 05:54:00|2154|2148|2154|2148|2154|2148|2154|2148|1
1653630850000|2022-05-27 05:54:10|2153.8|2147.8|2153.8|2147.8|2154|2148|2153.8|2147.8|9
1653630860000|2022-05-27 05:54:20|2154|2148|2153.8|2147.8|2154|2148|2153.8|2147.8|10
1653630870000|2022-05-27 05:54:30|2154|2148|2152.3|2146.3|2154|2148|2152.3|2146.3|4
1653630890000|2022-05-27 05:54:50|2151|2145|2150.4|2144.4|2151|2145|2150|2144|4
1653630900000|2022-05-27 05:55:00|2150.1|2144.1|2149.6|2143.6|2150.1|2144.1|2149.6|2143.6|5
1653630930000|2022-05-27 05:55:30|2149.8|2143.8|2149.4|2143.4|2149.8|2143.8|2149.3|2143.3|3
1653630940000|2022-05-27 05:55:40|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1653630950000|2022-05-27 05:55:50|2149.3|2143.3|2149.5|2143.5|2149.5|2143.5|2149.3|2143.3|2
1653630960000|2022-05-27 05:56:00|2149.3|2143.3|2148.8|2142.8|2149.3|2143.3|2148.8|2142.8|3
1653630970000|2022-05-27 05:56:10|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1653631040000|2022-05-27 05:57:20|2148.3|2142.3|2147|2141|2148.3|2142.3|2146.8|2140.8|4
1653631150000|2022-05-27 05:59:10|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1653631200000|2022-05-27 06:00:00|2147.5|2141.5|2147.3|2141.3|2147.5|2141.5|2147.3|2141.3|2
1653631230000|2022-05-27 06:00:30|2147|2141|2145.8|2139.8|2147|2141|2145.8|2139.8|4
1653631320000|2022-05-27 06:02:00|2146|2140|2146.3|2140.3|2146.3|2140.3|2146|2140|2
1653631350000|2022-05-27 06:02:30|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1653631360000|2022-05-27 06:02:40|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1653631460000|2022-05-27 06:04:20|2147|2141|2147|2141|2147|2141|2147|2141|1
1653631490000|2022-05-27 06:04:50|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1653631500000|2022-05-27 06:05:00|2147|2141|2147|2141|2147|2141|2147|2141|1
1653631650000|2022-05-27 06:07:30|2146.8|2140.8|2145.5|2139.5|2146.8|2140.8|2145.5|2139.5|2
1653631670000|2022-05-27 06:07:50|2145.8|2139.8|2146|2140|2146.3|2140.3|2145.8|2139.8|5
1653631680000|2022-05-27 06:08:00|2145.8|2139.8|2146|2140|2146|2140|2145.8|2139.8|2
1653631690000|2022-05-27 06:08:10|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1653631710000|2022-05-27 06:08:30|2145.5|2139.5|2145.8|2139.8|2145.8|2139.8|2145.5|2139.5|2
1653631740000|2022-05-27 06:09:00|2145.5|2139.5|2145.8|2139.8|2145.8|2139.8|2145.5|2139.5|2
1653631760000|2022-05-27 06:09:20|2146|2140|2146.5|2140.5|2146.5|2140.5|2146|2140|2
1653631780000|2022-05-27 06:09:40|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1653631870000|2022-05-27 06:11:10|2146.5|2140.5|2146.8|2140.8|2146.8|2140.8|2146.5|2140.5|2
1653631890000|2022-05-27 06:11:30|2147|2141|2147|2141|2147|2141|2147|2141|1
1653631910000|2022-05-27 06:11:50|2146.5|2140.5|2146.8|2140.8|2146.8|2140.8|2146.5|2140.5|2
1653631930000|2022-05-27 06:12:10|2147|2141|2147|2141|2147|2141|2147|2141|1
1653632030000|2022-05-27 06:13:50|2146.8|2140.8|2145.5|2139.5|2146.8|2140.8|2145.5|2139.5|2
1653632070000|2022-05-27 06:14:30|2145.8|2139.8|2146.8|2140.8|2146.8|2140.8|2145.8|2139.8|2
1653632170000|2022-05-27 06:16:10|2147|2141|2146.8|2140.8|2147|2141|2146.8|2140.8|2
1653632180000|2022-05-27 06:16:20|2147|2141|2146.8|2140.8|2147|2141|2146.8|2140.8|2
1653632210000|2022-05-27 06:16:50|2147|2141|2146.8|2140.8|2147|2141|2146.8|2140.8|2
1653632230000|2022-05-27 06:17:10|2147|2141|2146.8|2140.8|2147|2141|2146.8|2140.8|2
1653632260000|2022-05-27 06:17:40|2147|2141|2146.8|2140.8|2147|2141|2146.8|2140.8|4
1653632270000|2022-05-27 06:17:50|2147|2141|2146.8|2140.8|2147|2141|2146.8|2140.8|4
1653632280000|2022-05-27 06:18:00|2147|2141|2146.8|2140.8|2147|2141|2146.8|2140.8|2
1653632290000|2022-05-27 06:18:10|2147|2141|2147|2141|2147|2141|2147|2141|1
1653632650000|2022-05-27 06:24:10|2146.8|2140.8|2146|2140|2146.8|2140.8|2146|2140|2
1653632690000|2022-05-27 06:24:50|2145.8|2139.8|2144.5|2138.5|2145.8|2139.8|2144.5|2138.5|4
1653632710000|2022-05-27 06:25:10|2145|2139|2144.8|2138.8|2145|2139|2144.8|2138.8|4
1653632720000|2022-05-27 06:25:20|2145|2139|2145|2139|2145|2139|2144.8|2138.8|3
1653632730000|2022-05-27 06:25:30|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1653632770000|2022-05-27 06:26:10|2145|2139|2145|2139|2145|2139|2145|2139|1
1653632790000|2022-05-27 06:26:30|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1653632870000|2022-05-27 06:27:50|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1653632880000|2022-05-27 06:28:00|2145.8|2139.8|2150|2144|2150|2144|2145.8|2139.8|3
1653632910000|2022-05-27 06:28:30|2150.1|2144.1|2150.6|2144.6|2150.6|2144.6|2150.1|2144.1|2
1653632940000|2022-05-27 06:29:00|2150.5|2144.5|2151|2145|2151|2145|2150.5|2144.5|3
1653633000000|2022-05-27 06:30:00|2150.3|2144.3|2149.3|2143.3|2150.3|2144.3|2149.3|2143.3|2
1653633010000|2022-05-27 06:30:10|2149|2143|2147.8|2141.8|2149|2143|2147.5|2141.5|3
1653633020000|2022-05-27 06:30:20|2148|2142|2148.3|2142.3|2148.3|2142.3|2148|2142|2
1653633250000|2022-05-27 06:34:10|2147.3|2141.3|2147|2141|2147.3|2141.3|2147|2141|2
1653633300000|2022-05-27 06:35:00|2146.8|2140.8|2146.5|2140.5|2146.8|2140.8|2146.3|2140.3|3
1653633420000|2022-05-27 06:37:00|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146.3|2140.3|2
1653633430000|2022-05-27 06:37:10|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1653633450000|2022-05-27 06:37:30|2146|2140|2146.3|2140.3|2146.3|2140.3|2146|2140|2
1653633520000|2022-05-27 06:38:40|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1653633600000|2022-05-27 06:40:00|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1653633700000|2022-05-27 06:41:40|2146.5|2140.5|2146.3|2140.3|2146.5|2140.5|2146.3|2140.3|2
1653633710000|2022-05-27 06:41:50|2146|2140|2146.3|2140.3|2146.3|2140.3|2146|2140|2
1653633720000|2022-05-27 06:42:00|2146|2140|2146|2140|2146|2140|2146|2140|1
1653633740000|2022-05-27 06:42:20|2146.3|2140.3|2147|2141|2147|2141|2146.3|2140.3|3
1653633860000|2022-05-27 06:44:20|2147.5|2141.5|2147|2141|2147.5|2141.5|2147|2141|2
1653633900000|2022-05-27 06:45:00|2147.3|2141.3|2147|2141|2147.3|2141.3|2147|2141|2
1653633910000|2022-05-27 06:45:10|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147|2141|3
1653633920000|2022-05-27 06:45:20|2147|2141|2147|2141|2147.3|2141.3|2147|2141|3
1653633930000|2022-05-27 06:45:30|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1653633950000|2022-05-27 06:45:50|2147|2141|2147|2141|2147|2141|2147|2141|1
1653633960000|2022-05-27 06:46:00|2147.3|2141.3|2147|2141|2147.3|2141.3|2147|2141|2
1653634030000|2022-05-27 06:47:10|2147.3|2141.3|2147|2141|2147.5|2141.5|2147|2141|4
1653634240000|2022-05-27 06:50:40|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1653634330000|2022-05-27 06:52:10|2147|2141|2147|2141|2147|2141|2147|2141|1
1653634380000|2022-05-27 06:53:00|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1653634400000|2022-05-27 06:53:20|2147|2141|2147|2141|2147|2141|2146.8|2140.8|3
1653634440000|2022-05-27 06:54:00|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1653634450000|2022-05-27 06:54:10|2147|2141|2147|2141|2147|2141|2147|2141|1
1653634490000|2022-05-27 06:54:50|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1653634500000|2022-05-27 06:55:00|2147|2141|2146.8|2140.8|2147|2141|2146.8|2140.8|2
1653634510000|2022-05-27 06:55:10|2146.5|2140.5|2145.9|2139.9|2146.5|2140.5|2145.6|2139.6|3
1653634520000|2022-05-27 06:55:20|2146.1|2140.1|2146.4|2140.4|2146.4|2140.4|2146.1|2140.1|2
1653634560000|2022-05-27 06:56:00|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1653634570000|2022-05-27 06:56:10|2147.1|2141.1|2147.4|2141.4|2147.4|2141.4|2147.1|2141.1|2
1653634580000|2022-05-27 06:56:20|2147.9|2141.9|2147.6|2141.6|2147.9|2141.9|2147.6|2141.6|2
1653634640000|2022-05-27 06:57:20|2147.4|2141.4|2147.1|2141.1|2147.4|2141.4|2146.9|2140.9|4
1653634650000|2022-05-27 06:57:30|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1653634670000|2022-05-27 06:57:50|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1653634680000|2022-05-27 06:58:00|2147.6|2141.6|2147.4|2141.4|2147.6|2141.6|2147.1|2141.1|4
1653634690000|2022-05-27 06:58:10|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1653634700000|2022-05-27 06:58:20|2146.6|2140.6|2146.9|2140.9|2146.9|2140.9|2146.6|2140.6|2
1653634710000|2022-05-27 06:58:30|2146.6|2140.6|2146.4|2140.4|2146.6|2140.6|2146.4|2140.4|2
1653634720000|2022-05-27 06:58:40|2146.6|2140.6|2146.6|2140.6|2146.9|2140.9|2146.6|2140.6|3
1653634730000|2022-05-27 06:58:50|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1653634770000|2022-05-27 06:59:30|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1653634790000|2022-05-27 06:59:50|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1653634800000|2022-05-27 07:00:00|2147.1|2141.1|2146.9|2140.9|2147.1|2141.1|2146.9|2140.9|2
1653634810000|2022-05-27 07:00:10|2147.1|2141.1|2146.6|2140.6|2147.1|2141.1|2146.6|2140.6|5
1653634820000|2022-05-27 07:00:20|2145.6|2139.6|2143|2137|2145.6|2139.6|2143|2137|6
1653634830000|2022-05-27 07:00:30|2143.3|2137.3|2144.5|2138.5|2144.5|2138.5|2143.3|2137.3|3
1653634860000|2022-05-27 07:01:00|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1653634900000|2022-05-27 07:01:40|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1653634930000|2022-05-27 07:02:10|2145.1|2139.1|2144.8|2138.8|2145.9|2139.9|2144.8|2138.8|8
1653634960000|2022-05-27 07:02:40|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1653635070000|2022-05-27 07:04:30|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1653635230000|2022-05-27 07:07:10|2144.9|2138.9|2145.1|2139.1|2145.1|2139.1|2144.9|2138.9|2
1653635270000|2022-05-27 07:07:50|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1653635290000|2022-05-27 07:08:10|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1653635310000|2022-05-27 07:08:30|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1653635390000|2022-05-27 07:09:50|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1653635400000|2022-05-27 07:10:00|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1653635420000|2022-05-27 07:10:20|2145.6|2139.6|2146.4|2140.4|2147.1|2141.1|2145.6|2139.6|7
1653635430000|2022-05-27 07:10:30|2145.9|2139.9|2145.8|2139.8|2145.9|2139.9|2145.8|2139.8|2
1653635440000|2022-05-27 07:10:40|2145.6|2139.6|2146.6|2140.6|2146.6|2140.6|2145.6|2139.6|4
1653635460000|2022-05-27 07:11:00|2146.9|2140.9|2147.1|2141.1|2147.1|2141.1|2146.9|2140.9|2
1653635480000|2022-05-27 07:11:20|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1653635580000|2022-05-27 07:13:00|2147.1|2141.1|2146.9|2140.9|2147.1|2141.1|2146.4|2140.4|4
1653635610000|2022-05-27 07:13:30|2147.1|2141.1|2146.9|2140.9|2147.1|2141.1|2146.9|2140.9|2
1653635640000|2022-05-27 07:14:00|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1653635670000|2022-05-27 07:14:30|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1653635700000|2022-05-27 07:15:00|2147.1|2141.1|2147.4|2141.4|2147.4|2141.4|2146.9|2140.9|4
1653635810000|2022-05-27 07:16:50|2147.6|2141.6|2147.4|2141.4|2147.6|2141.6|2147.4|2141.4|2
1653635850000|2022-05-27 07:17:30|2147.1|2141.1|2146.4|2140.4|2147.1|2141.1|2146.4|2140.4|3
1653635980000|2022-05-27 07:19:40|2146.6|2140.6|2146.4|2140.4|2146.6|2140.6|2146.4|2140.4|4
1653635990000|2022-05-27 07:19:50|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1653636030000|2022-05-27 07:20:30|2146.6|2140.6|2146.1|2140.1|2146.6|2140.6|2146.1|2140.1|2
1653636070000|2022-05-27 07:21:10|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1653636120000|2022-05-27 07:22:00|2146.1|2140.1|2145.6|2139.6|2146.1|2140.1|2145.6|2139.6|2
1653636130000|2022-05-27 07:22:10|2146.1|2140.1|2146.6|2140.6|2147.1|2141.1|2146.1|2140.1|5
1653636140000|2022-05-27 07:22:20|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1653636160000|2022-05-27 07:22:40|2147.1|2141.1|2147.4|2141.4|2147.4|2141.4|2147.1|2141.1|2
1653636210000|2022-05-27 07:23:30|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|1
1653636270000|2022-05-27 07:24:30|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1653636280000|2022-05-27 07:24:40|2147.1|2141.1|2146.6|2140.6|2147.1|2141.1|2146.6|2140.6|2
1653636290000|2022-05-27 07:24:50|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1653636310000|2022-05-27 07:25:10|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1653636330000|2022-05-27 07:25:30|2147.4|2141.4|2147.1|2141.1|2147.4|2141.4|2147.1|2141.1|2
1653636420000|2022-05-27 07:27:00|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1653636430000|2022-05-27 07:27:10|2146.4|2140.4|2146.9|2140.9|2146.9|2140.9|2146.4|2140.4|3
1653636490000|2022-05-27 07:28:10|2146.6|2140.6|2146.9|2140.9|2146.9|2140.9|2146.6|2140.6|2
1653636510000|2022-05-27 07:28:30|2147.1|2141.1|2147.6|2141.6|2147.6|2141.6|2147.1|2141.1|2
1653636520000|2022-05-27 07:28:40|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1653636610000|2022-05-27 07:30:10|2147.6|2141.6|2147.9|2141.9|2148.6|2142.6|2147.1|2141.1|5
1653636620000|2022-05-27 07:30:20|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|1
1653636640000|2022-05-27 07:30:40|2147.9|2141.9|2147.6|2141.6|2147.9|2141.9|2147.6|2141.6|2
1653636660000|2022-05-27 07:31:00|2145.8|2139.8|2144.5|2138.5|2145.8|2139.8|2144.5|2138.5|2
1653636680000|2022-05-27 07:31:20|2144.6|2138.6|2145.1|2139.1|2145.4|2139.4|2144.6|2138.6|4
1653636720000|2022-05-27 07:32:00|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1653636730000|2022-05-27 07:32:10|2145.8|2139.8|2146.4|2140.4|2146.4|2140.4|2145.8|2139.8|2
1653636760000|2022-05-27 07:32:40|2146.1|2140.1|2145.3|2139.3|2146.1|2140.1|2145.3|2139.3|2
1653636780000|2022-05-27 07:33:00|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|2
1653636810000|2022-05-27 07:33:30|2144|2138|2144.8|2138.8|2144.8|2138.8|2144|2138|2
1653636820000|2022-05-27 07:33:40|2144|2138|2143.5|2137.5|2144|2138|2143.5|2137.5|3
1653636850000|2022-05-27 07:34:10|2143.4|2137.4|2142|2136|2143.4|2137.4|2141.8|2135.8|4
1653636860000|2022-05-27 07:34:20|2141.8|2135.8|2141.3|2135.3|2141.8|2135.8|2141.3|2135.3|2
1653636880000|2022-05-27 07:34:40|2140.4|2134.4|2140.5|2134.5|2140.5|2134.5|2139.9|2133.9|5
1653636900000|2022-05-27 07:35:00|2140.3|2134.3|2139.8|2133.8|2140.3|2134.3|2139.8|2133.8|2
1653636940000|2022-05-27 07:35:40|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1653637030000|2022-05-27 07:37:10|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1653637170000|2022-05-27 07:39:30|2140.4|2134.4|2140.1|2134.1|2140.4|2134.4|2140.1|2134.1|4
1653637180000|2022-05-27 07:39:40|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1653637210000|2022-05-27 07:40:10|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1653637310000|2022-05-27 07:41:50|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1653637330000|2022-05-27 07:42:10|2140.1|2134.1|2139.9|2133.9|2140.1|2134.1|2139.9|2133.9|2
1653637350000|2022-05-27 07:42:30|2139.6|2133.6|2138.9|2132.9|2139.6|2133.6|2138.9|2132.9|3
1653637360000|2022-05-27 07:42:40|2138.6|2132.6|2138.4|2132.4|2138.6|2132.6|2138.4|2132.4|2
1653637380000|2022-05-27 07:43:00|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|1
1653637390000|2022-05-27 07:43:10|2137.9|2131.9|2137.1|2131.1|2138.1|2132.1|2137.1|2131.1|3
1653637460000|2022-05-27 07:44:20|2136.9|2130.9|2136.6|2130.6|2136.9|2130.9|2136.6|2130.6|2
1653637490000|2022-05-27 07:44:50|2136.9|2130.9|2136.6|2130.6|2136.9|2130.9|2136.6|2130.6|2
1653637530000|2022-05-27 07:45:30|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.6|2130.6|3
1653637600000|2022-05-27 07:46:40|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1653637610000|2022-05-27 07:46:50|2136.4|2130.4|2136.1|2130.1|2136.4|2130.4|2136.1|2130.1|2
1653637620000|2022-05-27 07:47:00|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|1
1653637660000|2022-05-27 07:47:40|2135.4|2129.4|2134.6|2128.6|2135.6|2129.6|2134.6|2128.6|4
1653637800000|2022-05-27 07:50:00|2134.4|2128.4|2134.6|2128.6|2134.6|2128.6|2134.4|2128.4|2
1653637830000|2022-05-27 07:50:30|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|1
1653637860000|2022-05-27 07:51:00|2134.6|2128.6|2134.4|2128.4|2134.6|2128.6|2134.4|2128.4|2
1653637920000|2022-05-27 07:52:00|2134.6|2128.6|2134.9|2128.9|2134.9|2128.9|2134.6|2128.6|2
1653637930000|2022-05-27 07:52:10|2134.6|2128.6|2134.9|2128.9|2134.9|2128.9|2134.6|2128.6|2
1653637970000|2022-05-27 07:52:50|2134.6|2128.6|2134.4|2128.4|2134.6|2128.6|2134.4|2128.4|2
1653638060000|2022-05-27 07:54:20|2134.1|2128.1|2133.9|2127.9|2134.1|2128.1|2133.9|2127.9|2
1653638070000|2022-05-27 07:54:30|2134.1|2128.1|2135.9|2129.9|2136.1|2130.1|2134.1|2128.1|4
1653638080000|2022-05-27 07:54:40|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|1
1653638100000|2022-05-27 07:55:00|2136.4|2130.4|2135.1|2129.1|2136.4|2130.4|2135.1|2129.1|5
1653638110000|2022-05-27 07:55:10|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1653638160000|2022-05-27 07:56:00|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|1
1653638170000|2022-05-27 07:56:10|2135.4|2129.4|2136.3|2130.3|2137|2131|2135.4|2129.4|5
1653638200000|2022-05-27 07:56:40|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|1
1653638280000|2022-05-27 07:58:00|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|1
1653638330000|2022-05-27 07:58:50|2135.6|2129.6|2135.1|2129.1|2135.6|2129.6|2135.1|2129.1|3
1653638380000|2022-05-27 07:59:40|2135.4|2129.4|2135.1|2129.1|2135.4|2129.4|2135.1|2129.1|2
1653638390000|2022-05-27 07:59:50|2134.9|2128.9|2134.6|2128.6|2134.9|2128.9|2134.6|2128.6|2
1653638400000|2022-05-27 08:00:00|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|1
1653638420000|2022-05-27 08:00:20|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|1
1653638430000|2022-05-27 08:00:30|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|1
1653638450000|2022-05-27 08:00:50|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|1
1653638460000|2022-05-27 08:01:00|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|1
1653638510000|2022-05-27 08:01:50|2133.9|2127.9|2133.4|2127.4|2133.9|2127.9|2133.4|2127.4|7
1653638550000|2022-05-27 08:02:30|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1653638570000|2022-05-27 08:02:50|2133.4|2127.4|2133.1|2127.1|2133.4|2127.4|2133.1|2127.1|2
1653638590000|2022-05-27 08:03:10|2133.4|2127.4|2133.1|2127.1|2133.4|2127.4|2133.1|2127.1|2
1653638600000|2022-05-27 08:03:20|2132.9|2126.9|2131.9|2125.9|2132.9|2126.9|2131.9|2125.9|5
1653638620000|2022-05-27 08:03:40|2131.6|2125.6|2131.9|2125.9|2131.9|2125.9|2131.6|2125.6|2
1653638680000|2022-05-27 08:04:40|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.4|2125.4|3
1653638770000|2022-05-27 08:06:10|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|1
1653638800000|2022-05-27 08:06:40|2132.4|2126.4|2133.1|2127.1|2133.1|2127.1|2132.4|2126.4|2
1653638810000|2022-05-27 08:06:50|2133.4|2127.4|2133.4|2127.4|2134.1|2128.1|2133.4|2127.4|4
1653638840000|2022-05-27 08:07:20|2133.6|2127.6|2133.9|2127.9|2133.9|2127.9|2133.6|2127.6|4
1653638900000|2022-05-27 08:08:20|2134.1|2128.1|2133.9|2127.9|2134.1|2128.1|2133.9|2127.9|2
1653638940000|2022-05-27 08:09:00|2134.1|2128.1|2134.4|2128.4|2134.4|2128.4|2134.1|2128.1|2
1653638950000|2022-05-27 08:09:10|2134.1|2128.1|2137.6|2131.6|2137.9|2131.9|2134.1|2128.1|9
1653638960000|2022-05-27 08:09:20|2137.4|2131.4|2136.6|2130.6|2137.4|2131.4|2136.4|2130.4|6
1653638970000|2022-05-27 08:09:30|2136.4|2130.4|2136.4|2130.4|2136.6|2130.6|2136.4|2130.4|7
1653638980000|2022-05-27 08:09:40|2136.1|2130.1|2136.4|2130.4|2136.4|2130.4|2136.1|2130.1|2
1653638990000|2022-05-27 08:09:50|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|1
1653639000000|2022-05-27 08:10:00|2136.4|2130.4|2136.6|2130.6|2136.6|2130.6|2136.1|2130.1|4
1653639100000|2022-05-27 08:11:40|2136.9|2130.9|2136.6|2130.6|2136.9|2130.9|2136.6|2130.6|2
1653639110000|2022-05-27 08:11:50|2136.4|2130.4|2136.1|2130.1|2136.4|2130.4|2136.1|2130.1|2
1653639160000|2022-05-27 08:12:40|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|1
1653639180000|2022-05-27 08:13:00|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|1
1653639220000|2022-05-27 08:13:40|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|1
1653639260000|2022-05-27 08:14:20|2136.6|2130.6|2138.1|2132.1|2138.6|2132.6|2136.6|2130.6|6
1653639270000|2022-05-27 08:14:30|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|1
1653639290000|2022-05-27 08:14:50|2137.6|2131.6|2137.1|2131.1|2137.6|2131.6|2136.9|2130.9|4
1653639300000|2022-05-27 08:15:00|2136.9|2130.9|2137.1|2131.1|2137.1|2131.1|2136.9|2130.9|2
1653639350000|2022-05-27 08:15:50|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1653639430000|2022-05-27 08:17:10|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1653639510000|2022-05-27 08:18:30|2138.1|2132.1|2138.1|2132.1|2138.6|2132.6|2137.9|2131.9|6
1653639530000|2022-05-27 08:18:50|2137.9|2131.9|2137.6|2131.6|2137.9|2131.9|2137.6|2131.6|2
1653639540000|2022-05-27 08:19:00|2137.4|2131.4|2136.9|2130.9|2137.4|2131.4|2136.9|2130.9|3
1653639550000|2022-05-27 08:19:10|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1653639630000|2022-05-27 08:20:30|2138.1|2132.1|2138.9|2132.9|2138.9|2132.9|2138.1|2132.1|2
1653639640000|2022-05-27 08:20:40|2138.8|2132.8|2139.9|2133.9|2139.9|2133.9|2138.8|2132.8|4
1653639650000|2022-05-27 08:20:50|2140|2134|2140|2134|2140|2134|2140|2134|1
1653639700000|2022-05-27 08:21:40|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1653639710000|2022-05-27 08:21:50|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1653639720000|2022-05-27 08:22:00|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1653639750000|2022-05-27 08:22:30|2139.6|2133.6|2139.9|2133.9|2139.9|2133.9|2139.6|2133.6|2
1653639770000|2022-05-27 08:22:50|2139.6|2133.6|2137.9|2131.9|2139.6|2133.6|2137.9|2131.9|4
1653639790000|2022-05-27 08:23:10|2137.6|2131.6|2137.3|2131.3|2137.6|2131.6|2137|2131|3
1653639820000|2022-05-27 08:23:40|2137.1|2131.1|2136.9|2130.9|2137.1|2131.1|2136.9|2130.9|2
1653639840000|2022-05-27 08:24:00|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|1
1653639850000|2022-05-27 08:24:10|2135.6|2129.6|2135.4|2129.4|2135.6|2129.6|2135.4|2129.4|2
1653639860000|2022-05-27 08:24:20|2135.1|2129.1|2134.9|2128.9|2135.1|2129.1|2134.9|2128.9|2
1653639900000|2022-05-27 08:25:00|2134.6|2128.6|2133.9|2127.9|2134.6|2128.6|2133.9|2127.9|3
1653639970000|2022-05-27 08:26:10|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1653640000000|2022-05-27 08:26:40|2134.4|2128.4|2134.1|2128.1|2134.4|2128.4|2134.1|2128.1|2
1653640010000|2022-05-27 08:26:50|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|1
1653640060000|2022-05-27 08:27:40|2134.6|2128.6|2135.9|2129.9|2135.9|2129.9|2134.6|2128.6|4
1653640070000|2022-05-27 08:27:50|2135.6|2129.6|2136.9|2130.9|2137.6|2131.6|2135.6|2129.6|4
1653640080000|2022-05-27 08:28:00|2136.6|2130.6|2135.9|2129.9|2136.6|2130.6|2135.9|2129.9|3
1653640090000|2022-05-27 08:28:10|2135.6|2129.6|2135.4|2129.4|2135.6|2129.6|2135.4|2129.4|2
1653640100000|2022-05-27 08:28:20|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|1
1653640120000|2022-05-27 08:28:40|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1653640140000|2022-05-27 08:29:00|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1653640170000|2022-05-27 08:29:30|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|1
1653640190000|2022-05-27 08:29:50|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|1
1653640200000|2022-05-27 08:30:00|2135.9|2129.9|2136.1|2130.1|2136.1|2130.1|2135.9|2129.9|2
1653640220000|2022-05-27 08:30:20|2135.9|2129.9|2136.1|2130.1|2136.1|2130.1|2135.9|2129.9|2
1653640230000|2022-05-27 08:30:30|2136.4|2130.4|2136.9|2130.9|2136.9|2130.9|2136.4|2130.4|3
1653640260000|2022-05-27 08:31:00|2137.6|2131.6|2137.9|2131.9|2137.9|2131.9|2137.6|2131.6|2
1653640270000|2022-05-27 08:31:10|2137.6|2131.6|2137.4|2131.4|2137.6|2131.6|2137.4|2131.4|2
1653640280000|2022-05-27 08:31:20|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1653640410000|2022-05-27 08:33:30|2137.9|2131.9|2139.6|2133.6|2139.6|2133.6|2137.9|2131.9|2
1653640420000|2022-05-27 08:33:40|2139.9|2133.9|2142.6|2136.6|2142.6|2136.6|2139.9|2133.9|8
1653640430000|2022-05-27 08:33:50|2142.8|2136.8|2141|2135|2142.8|2136.8|2141|2135|8
1653640440000|2022-05-27 08:34:00|2141.8|2135.8|2142|2136|2142|2136|2141.8|2135.8|2
1653640450000|2022-05-27 08:34:10|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1653640460000|2022-05-27 08:34:20|2142.4|2136.4|2142.5|2136.5|2143.4|2137.4|2142.4|2136.4|6
1653640470000|2022-05-27 08:34:30|2142.3|2136.3|2141.8|2135.8|2142.3|2136.3|2141.8|2135.8|2
1653640500000|2022-05-27 08:35:00|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1653640510000|2022-05-27 08:35:10|2141.4|2135.4|2141.3|2135.3|2141.4|2135.4|2141.3|2135.3|2
1653640520000|2022-05-27 08:35:20|2142.3|2136.3|2143.8|2137.8|2143.8|2137.8|2142.3|2136.3|3
1653640530000|2022-05-27 08:35:30|2143.9|2137.9|2146.5|2140.5|2146.5|2140.5|2143.9|2137.9|3
1653640540000|2022-05-27 08:35:40|2147|2141|2149|2143|2149|2143|2147|2141|2
1653640560000|2022-05-27 08:36:00|2148|2142|2147.1|2141.1|2148|2142|2146.6|2140.6|5
1653640570000|2022-05-27 08:36:10|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1653640590000|2022-05-27 08:36:30|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1653640600000|2022-05-27 08:36:40|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1653640630000|2022-05-27 08:37:10|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1653640650000|2022-05-27 08:37:30|2147.9|2141.9|2148.8|2142.8|2148.8|2142.8|2147.9|2141.9|3
1653640660000|2022-05-27 08:37:40|2149|2143|2149|2143|2149|2143|2149|2143|1
1653640690000|2022-05-27 08:38:10|2149.3|2143.3|2148.1|2142.1|2149.3|2143.3|2148|2142|3
1653640710000|2022-05-27 08:38:30|2147.9|2141.9|2147.4|2141.4|2147.9|2141.9|2147.4|2141.4|4
1653640730000|2022-05-27 08:38:50|2147.6|2141.6|2147.4|2141.4|2147.6|2141.6|2147.4|2141.4|2
1653640740000|2022-05-27 08:39:00|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1653640790000|2022-05-27 08:39:50|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1653640820000|2022-05-27 08:40:20|2147.9|2141.9|2148.4|2142.4|2148.4|2142.4|2147.9|2141.9|4
1653640830000|2022-05-27 08:40:30|2148.6|2142.6|2148.9|2142.9|2148.9|2142.9|2148.6|2142.6|2
1653640840000|2022-05-27 08:40:40|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1653640890000|2022-05-27 08:41:30|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1653640940000|2022-05-27 08:42:20|2148.6|2142.6|2148.1|2142.1|2148.6|2142.6|2148.1|2142.1|2
1653640950000|2022-05-27 08:42:30|2147.9|2141.9|2146.9|2140.9|2147.9|2141.9|2146.9|2140.9|4
1653640960000|2022-05-27 08:42:40|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1653640990000|2022-05-27 08:43:10|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1653641010000|2022-05-27 08:43:30|2146.6|2140.6|2146.9|2140.9|2146.9|2140.9|2146.6|2140.6|2
1653641020000|2022-05-27 08:43:40|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1653641050000|2022-05-27 08:44:10|2146.9|2140.9|2147.1|2141.1|2147.1|2141.1|2146.9|2140.9|2
1653641080000|2022-05-27 08:44:40|2147.4|2141.4|2148.6|2142.6|2148.6|2142.6|2147.4|2141.4|3
1653641140000|2022-05-27 08:45:40|2148.4|2142.4|2148.6|2142.6|2148.6|2142.6|2148.4|2142.4|2
1653641150000|2022-05-27 08:45:50|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1653641170000|2022-05-27 08:46:10|2149.1|2143.1|2148.9|2142.9|2149.1|2143.1|2148.9|2142.9|2
1653641220000|2022-05-27 08:47:00|2148.4|2142.4|2146.4|2140.4|2148.4|2142.4|2146.4|2140.4|3
1653641230000|2022-05-27 08:47:10|2146.1|2140.1|2146.9|2140.9|2147.6|2141.6|2145.9|2139.9|8
1653641240000|2022-05-27 08:47:20|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1653641270000|2022-05-27 08:47:50|2146.9|2140.9|2146.4|2140.4|2146.9|2140.9|2146.4|2140.4|2
1653641300000|2022-05-27 08:48:20|2146.1|2140.1|2146.1|2140.1|2146.4|2140.4|2146.1|2140.1|3
1653641320000|2022-05-27 08:48:40|2146.4|2140.4|2146.6|2140.6|2146.6|2140.6|2146.4|2140.4|2
1653641330000|2022-05-27 08:48:50|2146.1|2140.1|2145.9|2139.9|2146.1|2140.1|2145.9|2139.9|2
1653641340000|2022-05-27 08:49:00|2145.6|2139.6|2145.4|2139.4|2145.6|2139.6|2145.4|2139.4|2
1653641360000|2022-05-27 08:49:20|2145.1|2139.1|2144.9|2138.9|2145.1|2139.1|2144.9|2138.9|2
1653641370000|2022-05-27 08:49:30|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1653641390000|2022-05-27 08:49:50|2145.4|2139.4|2146.6|2140.6|2146.6|2140.6|2145.1|2139.1|6
1653641400000|2022-05-27 08:50:00|2146.9|2140.9|2146.1|2140.1|2146.9|2140.9|2146.1|2140.1|3
1653641450000|2022-05-27 08:50:50|2145.9|2139.9|2145.1|2139.1|2145.9|2139.9|2145.1|2139.1|3
1653641460000|2022-05-27 08:51:00|2144.6|2138.6|2148.8|2142.8|2148.8|2142.8|2144.6|2138.6|3
1653641470000|2022-05-27 08:51:10|2148.9|2142.9|2149.3|2143.3|2149.3|2143.3|2148.8|2142.8|4
1653641490000|2022-05-27 08:51:30|2149.4|2143.4|2149.1|2143.1|2149.5|2143.5|2149.1|2143.1|4
1653641500000|2022-05-27 08:51:40|2149|2143|2149|2143|2149|2143|2149|2143|1
1653641520000|2022-05-27 08:52:00|2148.9|2142.9|2146.6|2140.6|2148.9|2142.9|2146.6|2140.6|7
1653641550000|2022-05-27 08:52:30|2146.5|2140.5|2146.6|2140.6|2146.6|2140.6|2146.5|2140.5|2
1653641560000|2022-05-27 08:52:40|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1653641580000|2022-05-27 08:53:00|2145|2139|2145|2139|2145|2139|2145|2139|1
1653641590000|2022-05-27 08:53:10|2144.6|2138.6|2144.4|2138.4|2144.9|2138.9|2144.4|2138.4|3
1653641600000|2022-05-27 08:53:20|2144.6|2138.6|2145.1|2139.1|2145.1|2139.1|2144.6|2138.6|2
1653641640000|2022-05-27 08:54:00|2145.4|2139.4|2145.1|2139.1|2145.4|2139.4|2145.1|2139.1|2
1653641650000|2022-05-27 08:54:10|2144.6|2138.6|2145.1|2139.1|2145.1|2139.1|2144.6|2138.6|2
1653641680000|2022-05-27 08:54:40|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1653641690000|2022-05-27 08:54:50|2144.6|2138.6|2144.9|2138.9|2144.9|2138.9|2144.6|2138.6|2
1653641700000|2022-05-27 08:55:00|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2144.9|2138.9|3
1653641710000|2022-05-27 08:55:10|2144.6|2138.6|2145.4|2139.4|2145.4|2139.4|2144.6|2138.6|3
1653641750000|2022-05-27 08:55:50|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1653641760000|2022-05-27 08:56:00|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1653641770000|2022-05-27 08:56:10|2145.1|2139.1|2144.4|2138.4|2145.1|2139.1|2144.4|2138.4|5
1653641810000|2022-05-27 08:56:50|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1653641820000|2022-05-27 08:57:00|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1653641840000|2022-05-27 08:57:20|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|1
1653641870000|2022-05-27 08:57:50|2143.9|2137.9|2144.4|2138.4|2145.4|2139.4|2143.9|2137.9|6
1653641880000|2022-05-27 08:58:00|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1653641900000|2022-05-27 08:58:20|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1653641910000|2022-05-27 08:58:30|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|1
1653641920000|2022-05-27 08:58:40|2143.6|2137.6|2145.1|2139.1|2145.1|2139.1|2143.6|2137.6|3
1653641930000|2022-05-27 08:58:50|2144.9|2138.9|2145.1|2139.1|2145.1|2139.1|2144.9|2138.9|2
1653641940000|2022-05-27 08:59:00|2144.9|2138.9|2145.1|2139.1|2145.1|2139.1|2144.9|2138.9|2
1653641950000|2022-05-27 08:59:10|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1653641960000|2022-05-27 08:59:20|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1653642250000|2022-05-27 09:04:10|2145.4|2139.4|2145.9|2139.9|2146.1|2140.1|2145.4|2139.4|3
1653642260000|2022-05-27 09:04:20|2146.4|2140.4|2146.6|2140.6|2147.1|2141.1|2146.4|2140.4|3
1653642340000|2022-05-27 09:05:40|2146.9|2140.9|2147.1|2141.1|2147.1|2141.1|2146.9|2140.9|2
1653642350000|2022-05-27 09:05:50|2146.9|2140.9|2147.1|2141.1|2147.1|2141.1|2146.9|2140.9|2
1653642360000|2022-05-27 09:06:00|2146.9|2140.9|2147.1|2141.1|2147.1|2141.1|2146.9|2140.9|2
1653642380000|2022-05-27 09:06:20|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1653642390000|2022-05-27 09:06:30|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1653642400000|2022-05-27 09:06:40|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1653642420000|2022-05-27 09:07:00|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1653642470000|2022-05-27 09:07:50|2146.6|2140.6|2144.9|2138.9|2146.6|2140.6|2144.9|2138.9|3
1653642480000|2022-05-27 09:08:00|2145.1|2139.1|2145.4|2139.4|2145.4|2139.4|2145.1|2139.1|2
1653642530000|2022-05-27 09:08:50|2145.6|2139.6|2145.9|2139.9|2145.9|2139.9|2145.6|2139.6|2
1653642560000|2022-05-27 09:09:20|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2145.9|2139.9|3
1653642690000|2022-05-27 09:11:30|2145.9|2139.9|2145.1|2139.1|2145.9|2139.9|2145.1|2139.1|4
1653642700000|2022-05-27 09:11:40|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1653642760000|2022-05-27 09:12:40|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1653642770000|2022-05-27 09:12:50|2144.9|2138.9|2145.1|2139.1|2145.1|2139.1|2144.9|2138.9|2
1653642780000|2022-05-27 09:13:00|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1653642790000|2022-05-27 09:13:10|2145.1|2139.1|2145.4|2139.4|2145.4|2139.4|2145.1|2139.1|2
1653643010000|2022-05-27 09:16:50|2145.6|2139.6|2145.4|2139.4|2145.6|2139.6|2145.4|2139.4|2
1653643090000|2022-05-27 09:18:10|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1653643110000|2022-05-27 09:18:30|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1653643430000|2022-05-27 09:23:50|2145.6|2139.6|2145.4|2139.4|2145.6|2139.6|2145.4|2139.4|2
1653643440000|2022-05-27 09:24:00|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1653643450000|2022-05-27 09:24:10|2145.9|2139.9|2146.6|2140.6|2146.6|2140.6|2145.9|2139.9|3
1653643460000|2022-05-27 09:24:20|2146.4|2140.4|2146.6|2140.6|2146.6|2140.6|2146.4|2140.4|2
1653643500000|2022-05-27 09:25:00|2146.4|2140.4|2145.6|2139.6|2146.4|2140.4|2145.6|2139.6|2
1653643510000|2022-05-27 09:25:10|2145.9|2139.9|2145.6|2139.6|2145.9|2139.9|2145.6|2139.6|2
1653643690000|2022-05-27 09:28:10|2145.4|2139.4|2144.1|2138.1|2145.4|2139.4|2144.1|2138.1|3
1653643750000|2022-05-27 09:29:10|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1653643800000|2022-05-27 09:30:00|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1653643810000|2022-05-27 09:30:10|2143.6|2137.6|2143.1|2137.1|2143.6|2137.6|2143.1|2137.1|2
1653643870000|2022-05-27 09:31:10|2143.4|2137.4|2143.6|2137.6|2143.6|2137.6|2143.4|2137.4|2
1653643900000|2022-05-27 09:31:40|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1653643910000|2022-05-27 09:31:50|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1653643980000|2022-05-27 09:33:00|2143.1|2137.1|2142.6|2136.6|2143.1|2137.1|2142.4|2136.4|4
1653644040000|2022-05-27 09:34:00|2142.9|2136.9|2143.1|2137.1|2143.1|2137.1|2142.9|2136.9|2
1653644080000|2022-05-27 09:34:40|2142.6|2136.6|2141.9|2135.9|2142.6|2136.6|2141.9|2135.9|4
1653644200000|2022-05-27 09:36:40|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2141.9|2135.9|3
1653644210000|2022-05-27 09:36:50|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1653644290000|2022-05-27 09:38:10|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1653644330000|2022-05-27 09:38:50|2141.9|2135.9|2141.1|2135.1|2141.9|2135.9|2141.1|2135.1|4
1653644340000|2022-05-27 09:39:00|2141.4|2135.4|2141.1|2135.1|2141.4|2135.4|2141.1|2135.1|2
1653644400000|2022-05-27 09:40:00|2140.9|2134.9|2140.6|2134.6|2140.9|2134.9|2140.4|2134.4|3
1653644410000|2022-05-27 09:40:10|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1653644640000|2022-05-27 09:44:00|2140.1|2134.1|2139.4|2133.4|2140.1|2134.1|2139.4|2133.4|4
1653644650000|2022-05-27 09:44:10|2139.1|2133.1|2138.4|2132.4|2139.1|2133.1|2138.4|2132.4|2
1653644840000|2022-05-27 09:47:20|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|1
1653644870000|2022-05-27 09:47:50|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|1
1653644910000|2022-05-27 09:48:30|2137.9|2131.9|2138.9|2132.9|2138.9|2132.9|2137.9|2131.9|3
1653644960000|2022-05-27 09:49:20|2139.4|2133.4|2139.9|2133.9|2139.9|2133.9|2139.4|2133.4|2
1653645090000|2022-05-27 09:51:30|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1653645120000|2022-05-27 09:52:00|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1653645350000|2022-05-27 09:55:50|2140.1|2134.1|2140.4|2134.4|2140.4|2134.4|2140.1|2134.1|2
1653645500000|2022-05-27 09:58:20|2140.1|2134.1|2138.9|2132.9|2140.1|2134.1|2138.9|2132.9|3
1653645510000|2022-05-27 09:58:30|2138.6|2132.6|2138.1|2132.1|2138.6|2132.6|2137.9|2131.9|5
1653645520000|2022-05-27 09:58:40|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|1
1653645600000|2022-05-27 10:00:00|2138.1|2132.1|2137.9|2131.9|2138.1|2132.1|2137.6|2131.6|3
1653645610000|2022-05-27 10:00:10|2138.1|2132.1|2137.9|2131.9|2138.1|2132.1|2137.9|2131.9|2
1653645620000|2022-05-27 10:00:20|2137.1|2131.1|2137.4|2131.4|2137.4|2131.4|2137.1|2131.1|2
1653645780000|2022-05-27 10:03:00|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1653645790000|2022-05-27 10:03:10|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1653645860000|2022-05-27 10:04:20|2136.9|2130.9|2137.1|2131.1|2137.9|2131.9|2136.9|2130.9|3
1653645870000|2022-05-27 10:04:30|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1653645890000|2022-05-27 10:04:50|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1653646000000|2022-05-27 10:06:40|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1653646200000|2022-05-27 10:10:00|2137.1|2131.1|2137.4|2131.4|2137.4|2131.4|2136.9|2130.9|4
1653646210000|2022-05-27 10:10:10|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1653646280000|2022-05-27 10:11:20|2137.4|2131.4|2137.9|2131.9|2138.1|2132.1|2137.4|2131.4|3
1653646310000|2022-05-27 10:11:50|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|1
1653646330000|2022-05-27 10:12:10|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|1
1653646400000|2022-05-27 10:13:20|2137.9|2131.9|2138.1|2132.1|2138.1|2132.1|2137.9|2131.9|2
1653646470000|2022-05-27 10:14:30|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|1
1653646550000|2022-05-27 10:15:50|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|1
1653646570000|2022-05-27 10:16:10|2137.1|2131.1|2137.9|2131.9|2137.9|2131.9|2137.1|2131.1|2
1653646580000|2022-05-27 10:16:20|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|1
1653646740000|2022-05-27 10:19:00|2137.9|2131.9|2137.6|2131.6|2137.9|2131.9|2137.6|2131.6|2
1653646750000|2022-05-27 10:19:10|2137.4|2131.4|2136.4|2130.4|2137.4|2131.4|2136.4|2130.4|2
1653646760000|2022-05-27 10:19:20|2136.1|2130.1|2136.4|2130.4|2136.4|2130.4|2135.9|2129.9|3
1653646770000|2022-05-27 10:19:30|2136.1|2130.1|2136.4|2130.4|2136.4|2130.4|2136.1|2130.1|2
1653646810000|2022-05-27 10:20:10|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|1
1653646820000|2022-05-27 10:20:20|2135.9|2129.9|2135.6|2129.6|2135.9|2129.9|2135.6|2129.6|2
1653646880000|2022-05-27 10:21:20|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1653646990000|2022-05-27 10:23:10|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1653647060000|2022-05-27 10:24:20|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1653647150000|2022-05-27 10:25:50|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|1
1653647210000|2022-05-27 10:26:50|2135.4|2129.4|2134.9|2128.9|2136.6|2130.6|2134.9|2128.9|5
1653647220000|2022-05-27 10:27:00|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1653647340000|2022-05-27 10:29:00|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1653647520000|2022-05-27 10:32:00|2135.1|2129.1|2134.6|2128.6|2135.1|2129.1|2134.6|2128.6|2
1653647590000|2022-05-27 10:33:10|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|1
1653647600000|2022-05-27 10:33:20|2134.6|2128.6|2134.4|2128.4|2134.6|2128.6|2134.4|2128.4|2
1653647620000|2022-05-27 10:33:40|2134.1|2128.1|2134.4|2128.4|2134.4|2128.4|2134.1|2128.1|2
1653647630000|2022-05-27 10:33:50|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1653647680000|2022-05-27 10:34:40|2133.6|2127.6|2133.9|2127.9|2133.9|2127.9|2133.6|2127.6|2
1653647700000|2022-05-27 10:35:00|2133.6|2127.6|2133.9|2127.9|2133.9|2127.9|2133.6|2127.6|2
1653647710000|2022-05-27 10:35:10|2134.1|2128.1|2133.9|2127.9|2134.1|2128.1|2133.9|2127.9|2
1653647770000|2022-05-27 10:36:10|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1653647810000|2022-05-27 10:36:50|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|1
1653647820000|2022-05-27 10:37:00|2133.4|2127.4|2132.9|2126.9|2133.4|2127.4|2132.9|2126.9|2
1653647940000|2022-05-27 10:39:00|2132.6|2126.6|2131.9|2125.9|2132.6|2126.6|2131.9|2125.9|3
1653647980000|2022-05-27 10:39:40|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|1
1653648000000|2022-05-27 10:40:00|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|1
1653648060000|2022-05-27 10:41:00|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|1
1653648190000|2022-05-27 10:43:10|2131.9|2125.9|2132.1|2126.1|2132.1|2126.1|2131.9|2125.9|2
1653648200000|2022-05-27 10:43:20|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|1
1653648250000|2022-05-27 10:44:10|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|1
1653648280000|2022-05-27 10:44:40|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|1
1653648390000|2022-05-27 10:46:30|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|1
1653648410000|2022-05-27 10:46:50|2131.9|2125.9|2131.4|2125.4|2131.9|2125.9|2131.4|2125.4|2
1653648420000|2022-05-27 10:47:00|2131.1|2125.1|2130.9|2124.9|2131.1|2125.1|2130.9|2124.9|2
1653648540000|2022-05-27 10:49:00|2130.1|2124.1|2129.9|2123.9|2130.1|2124.1|2129.9|2123.9|2
1653648590000|2022-05-27 10:49:50|2130.1|2124.1|2131.4|2125.4|2131.4|2125.4|2130.1|2124.1|2
1653648880000|2022-05-27 10:54:40|2131.6|2125.6|2131.4|2125.4|2131.6|2125.6|2131.4|2125.4|2
1653648920000|2022-05-27 10:55:20|2131.6|2125.6|2132.4|2126.4|2132.4|2126.4|2131.6|2125.6|2
1653648990000|2022-05-27 10:56:30|2132.6|2126.6|2132.9|2126.9|2132.9|2126.9|2132.6|2126.6|2
1653649000000|2022-05-27 10:56:40|2132.6|2126.6|2132.4|2126.4|2132.6|2126.6|2132.4|2126.4|2
1653649070000|2022-05-27 10:57:50|2132.6|2126.6|2132.4|2126.4|2132.6|2126.6|2132.4|2126.4|2
1653649090000|2022-05-27 10:58:10|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|1
1653649100000|2022-05-27 10:58:20|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|1
1653649140000|2022-05-27 10:59:00|2132.1|2126.1|2131.6|2125.6|2132.1|2126.1|2131.6|2125.6|3
1653649190000|2022-05-27 10:59:50|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|1
1653649250000|2022-05-27 11:00:50|2131.6|2125.6|2133.6|2127.6|2133.6|2127.6|2131.6|2125.6|3
1653649360000|2022-05-27 11:02:40|2133.4|2127.4|2131.4|2125.4|2133.4|2127.4|2131.4|2125.4|5
1653649400000|2022-05-27 11:03:20|2131.1|2125.1|2130.9|2124.9|2131.1|2125.1|2130.9|2124.9|2
1653649490000|2022-05-27 11:04:50|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|1
1653649520000|2022-05-27 11:05:20|2130.9|2124.9|2129.6|2123.6|2130.9|2124.9|2129.6|2123.6|3
1653649600000|2022-05-27 11:06:40|2129.4|2123.4|2129.1|2123.1|2129.4|2123.4|2129.1|2123.1|2
1653649630000|2022-05-27 11:07:10|2129.4|2123.4|2130.9|2124.9|2130.9|2124.9|2129.4|2123.4|2
1653649640000|2022-05-27 11:07:20|2130.8|2124.8|2129.5|2123.5|2130.8|2124.8|2129.5|2123.5|2
1653649670000|2022-05-27 11:07:50|2129.4|2123.4|2129|2123|2129.4|2123.4|2129|2123|2
1653649680000|2022-05-27 11:08:00|2128.9|2122.9|2128.6|2122.6|2128.9|2122.9|2128.6|2122.6|2
1653649740000|2022-05-27 11:09:00|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|1
1653649750000|2022-05-27 11:09:10|2128.9|2122.9|2129.9|2123.9|2129.9|2123.9|2128.9|2122.9|2
1653649760000|2022-05-27 11:09:20|2131.1|2125.1|2130.6|2124.6|2131.1|2125.1|2130.1|2124.1|5
1653649960000|2022-05-27 11:12:40|2130.4|2124.4|2129.6|2123.6|2130.4|2124.4|2129.6|2123.6|2
1653650010000|2022-05-27 11:13:30|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1653650140000|2022-05-27 11:15:40|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|1
1653650190000|2022-05-27 11:16:30|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|1
1653650220000|2022-05-27 11:17:00|2128.4|2122.4|2127.6|2121.6|2128.4|2122.4|2127.6|2121.6|3
1653650280000|2022-05-27 11:18:00|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1653650290000|2022-05-27 11:18:10|2127.6|2121.6|2126.1|2120.1|2127.6|2121.6|2126.1|2120.1|5
1653650310000|2022-05-27 11:18:30|2125.9|2119.9|2122.4|2116.4|2125.9|2119.9|2122.4|2116.4|5
1653650320000|2022-05-27 11:18:40|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|1
1653650330000|2022-05-27 11:18:50|2123.1|2117.1|2122.8|2116.8|2123.1|2117.1|2122.8|2116.8|2
1653650340000|2022-05-27 11:19:00|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|2122.6|2116.6|1
1653650400000|2022-05-27 11:20:00|2122.4|2116.4|2121.4|2115.4|2122.4|2116.4|2121.4|2115.4|3
1653650450000|2022-05-27 11:20:50|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|1
1653650510000|2022-05-27 11:21:50|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|1
1653650600000|2022-05-27 11:23:20|2120.6|2114.6|2118.1|2112.1|2120.6|2114.6|2118.1|2112.1|6
1653650630000|2022-05-27 11:23:50|2118.4|2112.4|2118.1|2112.1|2118.4|2112.4|2118.1|2112.1|2
1653650660000|2022-05-27 11:24:20|2117.9|2111.9|2117.6|2111.6|2117.9|2111.9|2117.6|2111.6|2
1653650670000|2022-05-27 11:24:30|2117.4|2111.4|2117.4|2111.4|2117.6|2111.6|2117.1|2111.1|4
1653650710000|2022-05-27 11:25:10|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|1
1653650740000|2022-05-27 11:25:40|2120.4|2114.4|2120.1|2114.1|2121.4|2115.4|2120.1|2114.1|6
1653650750000|2022-05-27 11:25:50|2119.9|2113.9|2120|2114|2120|2114|2119.5|2113.5|5
1653650760000|2022-05-27 11:26:00|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120|2114|3
1653650790000|2022-05-27 11:26:30|2120|2114|2120|2114|2120|2114|2120|2114|1
1653650800000|2022-05-27 11:26:40|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1653650880000|2022-05-27 11:28:00|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1653650940000|2022-05-27 11:29:00|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2119.9|2113.9|3
1653651000000|2022-05-27 11:30:00|2120.4|2114.4|2120.4|2114.4|2120.9|2114.9|2120.4|2114.4|4
1653651040000|2022-05-27 11:30:40|2120.6|2114.6|2120.9|2114.9|2120.9|2114.9|2120.6|2114.6|2
1653651060000|2022-05-27 11:31:00|2121.1|2115.1|2120.9|2114.9|2121.1|2115.1|2120.9|2114.9|2
1653651080000|2022-05-27 11:31:20|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|1
1653651100000|2022-05-27 11:31:40|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1653651110000|2022-05-27 11:31:50|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1653651170000|2022-05-27 11:32:50|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.4|2113.4|4
1653651240000|2022-05-27 11:34:00|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|1
1653651250000|2022-05-27 11:34:10|2119.1|2113.1|2117.4|2111.4|2119.4|2113.4|2117.4|2111.4|3
1653651260000|2022-05-27 11:34:20|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|1
1653651430000|2022-05-27 11:37:10|2116.9|2110.9|2115.9|2109.9|2116.9|2110.9|2115.6|2109.6|4
1653651440000|2022-05-27 11:37:20|2115.6|2109.6|2115.9|2109.9|2115.9|2109.9|2115.6|2109.6|2
1653651480000|2022-05-27 11:38:00|2115.6|2109.6|2114.9|2108.9|2115.6|2109.6|2114.6|2108.6|3
1653651490000|2022-05-27 11:38:10|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1653651530000|2022-05-27 11:38:50|2117.1|2111.1|2116.4|2110.4|2117.1|2111.1|2116.4|2110.4|2
1653651590000|2022-05-27 11:39:50|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|1
1653651600000|2022-05-27 11:40:00|2115.6|2109.6|2116.1|2110.1|2116.4|2110.4|2115.6|2109.6|3
1653651610000|2022-05-27 11:40:10|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1653651630000|2022-05-27 11:40:30|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2115.9|2109.9|3
1653651640000|2022-05-27 11:40:40|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1653651670000|2022-05-27 11:41:10|2115.4|2109.4|2113.9|2107.9|2115.4|2109.4|2113.9|2107.9|3
1653651700000|2022-05-27 11:41:40|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1653651720000|2022-05-27 11:42:00|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1653651740000|2022-05-27 11:42:20|2112.9|2106.9|2112.1|2106.1|2112.9|2106.9|2112.1|2106.1|3
1653651770000|2022-05-27 11:42:50|2111.9|2105.9|2111.6|2105.6|2111.9|2105.9|2111.6|2105.6|2
1653651780000|2022-05-27 11:43:00|2111.9|2105.9|2113.3|2107.3|2113.6|2107.6|2111.9|2105.9|4
1653651820000|2022-05-27 11:43:40|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|1
1653651840000|2022-05-27 11:44:00|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|1
1653651850000|2022-05-27 11:44:10|2113.4|2107.4|2114.1|2108.1|2114.1|2108.1|2113.4|2107.4|2
1653651860000|2022-05-27 11:44:20|2114.9|2108.9|2115|2109|2115.1|2109.1|2114.9|2108.9|3
1653651870000|2022-05-27 11:44:30|2115.1|2109.1|2116|2110|2116|2110|2115.1|2109.1|2
1653651890000|2022-05-27 11:44:50|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1653651920000|2022-05-27 11:45:20|2116.4|2110.4|2115.9|2109.9|2116.4|2110.4|2115.9|2109.9|2
1653651940000|2022-05-27 11:45:40|2115.1|2109.1|2114.6|2108.6|2115.1|2109.1|2114.6|2108.6|3
1653652010000|2022-05-27 11:46:50|2115.1|2109.1|2114.6|2108.6|2115.1|2109.1|2114.6|2108.6|4
1653652030000|2022-05-27 11:47:10|2114.9|2108.9|2114.4|2108.4|2114.9|2108.9|2113.9|2107.9|3
1653652050000|2022-05-27 11:47:30|2114.6|2108.6|2113.9|2107.9|2114.6|2108.6|2113.9|2107.9|6
1653652070000|2022-05-27 11:47:50|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1653652120000|2022-05-27 11:48:40|2112.9|2106.9|2111.9|2105.9|2112.9|2106.9|2111.9|2105.9|3
1653652130000|2022-05-27 11:48:50|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|1
1653652140000|2022-05-27 11:49:00|2111.6|2105.6|2111.4|2105.4|2111.6|2105.6|2110.9|2104.9|3
1653652160000|2022-05-27 11:49:20|2111.1|2105.1|2111.4|2105.4|2111.4|2105.4|2111.1|2105.1|2
1653652180000|2022-05-27 11:49:40|2110.9|2104.9|2110.6|2104.6|2111.1|2105.1|2110.6|2104.6|3
1653652190000|2022-05-27 11:49:50|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|1
1653652200000|2022-05-27 11:50:00|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|1
1653652210000|2022-05-27 11:50:10|2111.1|2105.1|2109.1|2103.1|2111.1|2105.1|2109.1|2103.1|4
1653652220000|2022-05-27 11:50:20|2109|2103|2108.5|2102.5|2109|2103|2108.1|2102.1|5
1653652230000|2022-05-27 11:50:30|2108.4|2102.4|2108.1|2102.1|2108.4|2102.4|2108.1|2102.1|2
1653652240000|2022-05-27 11:50:40|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|1
1653652250000|2022-05-27 11:50:50|2108.3|2102.3|2109.4|2103.4|2109.5|2103.5|2108.3|2102.3|5
1653652260000|2022-05-27 11:51:00|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|1
1653652270000|2022-05-27 11:51:10|2108|2102|2107.6|2101.6|2108|2102|2107.6|2101.6|3
1653652280000|2022-05-27 11:51:20|2107.8|2101.8|2109.3|2103.3|2109.3|2103.3|2107.8|2101.8|2
1653652290000|2022-05-27 11:51:30|2109.4|2103.4|2109.5|2103.5|2109.5|2103.5|2109.1|2103.1|3
1653652300000|2022-05-27 11:51:40|2109.4|2103.4|2109.3|2103.3|2109.4|2103.4|2109.3|2103.3|2
1653652310000|2022-05-27 11:51:50|2109|2103|2109|2103|2109|2103|2109|2103|1
1653652320000|2022-05-27 11:52:00|2109.3|2103.3|2108.9|2102.9|2109.3|2103.3|2108.9|2102.9|2
1653652330000|2022-05-27 11:52:10|2109|2103|2108.9|2102.9|2109|2103|2108.9|2102.9|2
1653652360000|2022-05-27 11:52:40|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|1
1653652440000|2022-05-27 11:54:00|2109.4|2103.4|2109.1|2103.1|2109.4|2103.4|2109.1|2103.1|2
1653652450000|2022-05-27 11:54:10|2109.9|2103.9|2110.1|2104.1|2110.6|2104.6|2109.9|2103.9|4
1653652480000|2022-05-27 11:54:40|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|1
1653652500000|2022-05-27 11:55:00|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|1
1653652530000|2022-05-27 11:55:30|2109.4|2103.4|2109.6|2103.6|2109.6|2103.6|2109.4|2103.4|2
1653652540000|2022-05-27 11:55:40|2109.4|2103.4|2109.6|2103.6|2109.6|2103.6|2109.4|2103.4|2
1653652580000|2022-05-27 11:56:20|2110.1|2104.1|2111.1|2105.1|2111.1|2105.1|2110.1|2104.1|2
1653652600000|2022-05-27 11:56:40|2110.9|2104.9|2111.1|2105.1|2111.4|2105.4|2110.9|2104.9|3
1653652620000|2022-05-27 11:57:00|2110.9|2104.9|2111.1|2105.1|2111.1|2105.1|2110.9|2104.9|2
1653652630000|2022-05-27 11:57:10|2110.9|2104.9|2110.6|2104.6|2110.9|2104.9|2110.6|2104.6|2
1653652640000|2022-05-27 11:57:20|2110.4|2104.4|2110.4|2104.4|2110.6|2104.6|2110.4|2104.4|3
1653652650000|2022-05-27 11:57:30|2110.1|2104.1|2109.6|2103.6|2110.1|2104.1|2109.6|2103.6|2
1653652780000|2022-05-27 11:59:40|2109.1|2103.1|2110.1|2104.1|2110.1|2104.1|2109.1|2103.1|3
1653652790000|2022-05-27 11:59:50|2110.4|2104.4|2110.6|2104.6|2110.6|2104.6|2110.4|2104.4|2
1653652800000|2022-05-27 12:00:00|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1653652820000|2022-05-27 12:00:20|2111.1|2105.1|2111.4|2105.4|2111.4|2105.4|2111.1|2105.1|2
1653652850000|2022-05-27 12:00:50|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1653652860000|2022-05-27 12:01:00|2111.9|2105.9|2113.1|2107.1|2113.1|2107.1|2111.9|2105.9|3
1653652870000|2022-05-27 12:01:10|2113.4|2107.4|2114.1|2108.1|2114.1|2108.1|2113.4|2107.4|2
1653652880000|2022-05-27 12:01:20|2114.9|2108.9|2115.4|2109.4|2115.4|2109.4|2114.9|2108.9|3
1653652900000|2022-05-27 12:01:40|2115.6|2109.6|2116.4|2110.4|2116.4|2110.4|2115.6|2109.6|6
1653652920000|2022-05-27 12:02:00|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1653652940000|2022-05-27 12:02:20|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1653652960000|2022-05-27 12:02:40|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1653652980000|2022-05-27 12:03:00|2116.9|2110.9|2117.1|2111.1|2117.1|2111.1|2116.9|2110.9|2
1653653010000|2022-05-27 12:03:30|2118.4|2112.4|2119.1|2113.1|2119.4|2113.4|2118.4|2112.4|3
1653653020000|2022-05-27 12:03:40|2118.4|2112.4|2117.9|2111.9|2118.4|2112.4|2117.9|2111.9|2
1653653030000|2022-05-27 12:03:50|2118.1|2112.1|2117.9|2111.9|2118.1|2112.1|2117.9|2111.9|2
1653653040000|2022-05-27 12:04:00|2118.1|2112.1|2116.3|2110.3|2118.4|2112.4|2116.3|2110.3|6
1653653070000|2022-05-27 12:04:30|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1653653120000|2022-05-27 12:05:20|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|1
1653653130000|2022-05-27 12:05:30|2115.9|2109.9|2115.9|2109.9|2116.1|2110.1|2115.9|2109.9|3
1653653270000|2022-05-27 12:07:50|2116.1|2110.1|2116.4|2110.4|2116.4|2110.4|2116.1|2110.1|2
1653653290000|2022-05-27 12:08:10|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1653653300000|2022-05-27 12:08:20|2116.9|2110.9|2117.1|2111.1|2117.1|2111.1|2116.9|2110.9|2
1653653370000|2022-05-27 12:09:30|2117.6|2111.6|2119.6|2113.6|2120.8|2114.8|2117.6|2111.6|7
1653653380000|2022-05-27 12:09:40|2119.1|2113.1|2118.9|2112.9|2119.1|2113.1|2118.9|2112.9|3
1653653390000|2022-05-27 12:09:50|2118.8|2112.8|2121.1|2115.1|2121.1|2115.1|2118.8|2112.8|5
1653653400000|2022-05-27 12:10:00|2121.3|2115.3|2121.4|2115.4|2121.4|2115.4|2121.1|2115.1|6
1653653410000|2022-05-27 12:10:10|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|1
1653653420000|2022-05-27 12:10:20|2121.4|2115.4|2121.3|2115.3|2121.5|2115.5|2121.3|2115.3|5
1653653430000|2022-05-27 12:10:30|2121.4|2115.4|2121.3|2115.3|2121.4|2115.4|2121.3|2115.3|8
1653653440000|2022-05-27 12:10:40|2121.4|2115.4|2121.3|2115.3|2121.4|2115.4|2121.3|2115.3|2
1653653470000|2022-05-27 12:11:10|2121.1|2115.1|2121|2115|2121.1|2115.1|2120.5|2114.5|4
1653653480000|2022-05-27 12:11:20|2120.6|2114.6|2120.4|2114.4|2120.6|2114.6|2120.4|2114.4|2
1653653500000|2022-05-27 12:11:40|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1653653520000|2022-05-27 12:12:00|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1653653610000|2022-05-27 12:13:30|2120.1|2114.1|2119.9|2113.9|2120.1|2114.1|2119.6|2113.6|4
1653653700000|2022-05-27 12:15:00|2120.1|2114.1|2121.4|2115.4|2121.4|2115.4|2120.1|2114.1|3
1653653710000|2022-05-27 12:15:10|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1653653760000|2022-05-27 12:16:00|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|1
1653653800000|2022-05-27 12:16:40|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1653653830000|2022-05-27 12:17:10|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|1
1653653880000|2022-05-27 12:18:00|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|1
1653653890000|2022-05-27 12:18:10|2120.4|2114.4|2120.1|2114.1|2120.4|2114.4|2120.1|2114.1|2
1653653920000|2022-05-27 12:18:40|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1653653940000|2022-05-27 12:19:00|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1653653980000|2022-05-27 12:19:40|2120.4|2114.4|2120.9|2114.9|2121.1|2115.1|2120.4|2114.4|3
1653653990000|2022-05-27 12:19:50|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|1
1653654000000|2022-05-27 12:20:00|2121.4|2115.4|2121.1|2115.1|2121.9|2115.9|2121.1|2115.1|6
1653654010000|2022-05-27 12:20:10|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|1
1653654020000|2022-05-27 12:20:20|2120.6|2114.6|2120.9|2114.9|2120.9|2114.9|2120.6|2114.6|2
1653654030000|2022-05-27 12:20:30|2120.6|2114.6|2120.4|2114.4|2120.6|2114.6|2120.4|2114.4|2
1653654040000|2022-05-27 12:20:40|2120.6|2114.6|2120.9|2114.9|2120.9|2114.9|2120.6|2114.6|2
1653654060000|2022-05-27 12:21:00|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|1
1653654150000|2022-05-27 12:22:30|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|1
1653654200000|2022-05-27 12:23:20|2121.1|2115.1|2122.6|2116.6|2122.6|2116.6|2121.1|2115.1|2
1653654250000|2022-05-27 12:24:10|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|2122.4|2116.4|1
1653654300000|2022-05-27 12:25:00|2122.6|2116.6|2122.4|2116.4|2122.6|2116.6|2122.4|2116.4|2
1653654390000|2022-05-27 12:26:30|2122.6|2116.6|2122.4|2116.4|2122.6|2116.6|2122.4|2116.4|2
1653654400000|2022-05-27 12:26:40|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|1
1653654410000|2022-05-27 12:26:50|2121.6|2115.6|2121.1|2115.1|2121.6|2115.6|2120.9|2114.9|7
1653654420000|2022-05-27 12:27:00|2120.9|2114.9|2121.9|2115.9|2121.9|2115.9|2120.9|2114.9|3
1653654440000|2022-05-27 12:27:20|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1653654480000|2022-05-27 12:28:00|2121.4|2115.4|2120.6|2114.6|2121.4|2115.4|2120.4|2114.4|5
1653654500000|2022-05-27 12:28:20|2120.4|2114.4|2119.1|2113.1|2120.4|2114.4|2119.1|2113.1|2
1653654510000|2022-05-27 12:28:30|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|1
1653654550000|2022-05-27 12:29:10|2119.6|2113.6|2119.1|2113.1|2120.1|2114.1|2119.1|2113.1|6
1653654590000|2022-05-27 12:29:50|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|1
1653654600000|2022-05-27 12:30:00|2118.4|2112.4|2119.1|2113.1|2119.1|2113.1|2118.4|2112.4|3
1653654620000|2022-05-27 12:30:20|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1653654630000|2022-05-27 12:30:30|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1653654640000|2022-05-27 12:30:40|2118.9|2112.9|2118.6|2112.6|2118.9|2112.9|2118.6|2112.6|2
1653654660000|2022-05-27 12:31:00|2118.9|2112.9|2118.6|2112.6|2118.9|2112.9|2118.6|2112.6|2
1653654670000|2022-05-27 12:31:10|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|2117.6|2111.6|3
1653654680000|2022-05-27 12:31:20|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|2117.4|2111.4|3
1653654700000|2022-05-27 12:31:40|2117.6|2111.6|2117.9|2111.9|2117.9|2111.9|2116.9|2110.9|4
1653654720000|2022-05-27 12:32:00|2117.4|2111.4|2117.6|2111.6|2117.6|2111.6|2117.4|2111.4|2
1653654730000|2022-05-27 12:32:10|2117.1|2111.1|2117.6|2111.6|2117.9|2111.9|2117.1|2111.1|8
1653654760000|2022-05-27 12:32:40|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|2117.1|2111.1|3
1653654850000|2022-05-27 12:34:10|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|1
1653654900000|2022-05-27 12:35:00|2117.4|2111.4|2117.9|2111.9|2117.9|2111.9|2117.4|2111.4|3
1653654930000|2022-05-27 12:35:30|2117.6|2111.6|2117.6|2111.6|2117.9|2111.9|2117.6|2111.6|3
1653654940000|2022-05-27 12:35:40|2117.9|2111.9|2117.6|2111.6|2117.9|2111.9|2117.4|2111.4|3
1653654950000|2022-05-27 12:35:50|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|2117.6|2111.6|3
1653654960000|2022-05-27 12:36:00|2118.1|2112.1|2117.9|2111.9|2118.4|2112.4|2117.9|2111.9|6
1653654970000|2022-05-27 12:36:10|2118.1|2112.1|2117.9|2111.9|2118.1|2112.1|2117.9|2111.9|2
1653654990000|2022-05-27 12:36:30|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|1
1653655000000|2022-05-27 12:36:40|2117.9|2111.9|2117.9|2111.9|2118.1|2112.1|2117.9|2111.9|7
1653655020000|2022-05-27 12:37:00|2117.4|2111.4|2117.9|2111.9|2117.9|2111.9|2117.4|2111.4|2
1653655030000|2022-05-27 12:37:10|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|2117.9|2111.9|5
1653655050000|2022-05-27 12:37:30|2118.6|2112.6|2118.9|2112.9|2118.9|2112.9|2118.6|2112.6|2
1653655060000|2022-05-27 12:37:40|2119.1|2113.1|2119.6|2113.6|2119.6|2113.6|2119.1|2113.1|3
1653655070000|2022-05-27 12:37:50|2120.1|2114.1|2120.4|2114.4|2120.4|2114.4|2119.6|2113.6|4
1653655130000|2022-05-27 12:38:50|2119.9|2113.9|2118.4|2112.4|2119.9|2113.9|2118.4|2112.4|4
1653655140000|2022-05-27 12:39:00|2118.6|2112.6|2120.4|2114.4|2120.4|2114.4|2118.6|2112.6|2
1653655160000|2022-05-27 12:39:20|2119.9|2113.9|2119.1|2113.1|2119.9|2113.9|2119.1|2113.1|3
1653655200000|2022-05-27 12:40:00|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|1
1653655250000|2022-05-27 12:40:50|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1653655270000|2022-05-27 12:41:10|2119.4|2113.4|2119.1|2113.1|2119.4|2113.4|2119.1|2113.1|4
1653655280000|2022-05-27 12:41:20|2119.4|2113.4|2118.6|2112.6|2119.4|2113.4|2118.4|2112.4|6
1653655320000|2022-05-27 12:42:00|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|2118.1|2112.1|3
1653655340000|2022-05-27 12:42:20|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|1
1653655380000|2022-05-27 12:43:00|2119.1|2113.1|2121.1|2115.1|2121.1|2115.1|2119.1|2113.1|3
1653655390000|2022-05-27 12:43:10|2121.4|2115.4|2121.1|2115.1|2121.4|2115.4|2121.1|2115.1|2
1653655490000|2022-05-27 12:44:50|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2120.4|2114.4|4
1653655500000|2022-05-27 12:45:00|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1653655510000|2022-05-27 12:45:10|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|1
1653655520000|2022-05-27 12:45:20|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1653655550000|2022-05-27 12:45:50|2119.9|2113.9|2120.1|2114.1|2120.1|2114.1|2119.9|2113.9|2
1653655560000|2022-05-27 12:46:00|2119.9|2113.9|2119.1|2113.1|2119.9|2113.9|2119.1|2113.1|3
1653655570000|2022-05-27 12:46:10|2118.9|2112.9|2118.4|2112.4|2118.9|2112.9|2118.4|2112.4|2
1653655590000|2022-05-27 12:46:30|2118.6|2112.6|2118.9|2112.9|2118.9|2112.9|2118.6|2112.6|2
1653655600000|2022-05-27 12:46:40|2118.6|2112.6|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|2
1653655620000|2022-05-27 12:47:00|2118.1|2112.1|2117.9|2111.9|2118.1|2112.1|2117.9|2111.9|2
1653655630000|2022-05-27 12:47:10|2118.6|2112.6|2119.9|2113.9|2119.9|2113.9|2118.6|2112.6|4
1653655640000|2022-05-27 12:47:20|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2119.9|2113.9|5
1653655660000|2022-05-27 12:47:40|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1653655670000|2022-05-27 12:47:50|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|1
1653655730000|2022-05-27 12:48:50|2119.6|2113.6|2119.9|2113.9|2119.9|2113.9|2119.6|2113.6|2
1653655740000|2022-05-27 12:49:00|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1653655810000|2022-05-27 12:50:10|2120.1|2114.1|2119.1|2113.1|2120.1|2114.1|2119.1|2113.1|3
1653655840000|2022-05-27 12:50:40|2119.6|2113.6|2119.1|2113.1|2119.6|2113.6|2119.1|2113.1|3
1653655850000|2022-05-27 12:50:50|2119.4|2113.4|2121|2115|2121.6|2115.6|2119.4|2113.4|4
1653655860000|2022-05-27 12:51:00|2120.9|2114.9|2118.9|2112.9|2120.9|2114.9|2118.9|2112.9|4
1653655880000|2022-05-27 12:51:20|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|1
1653655890000|2022-05-27 12:51:30|2117.6|2111.6|2117.4|2111.4|2117.6|2111.6|2117.4|2111.4|2
1653655910000|2022-05-27 12:51:50|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|1
1653655930000|2022-05-27 12:52:10|2117.4|2111.4|2119.1|2113.1|2119.4|2113.4|2117.4|2111.4|8
1653656010000|2022-05-27 12:53:30|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|1
1653656100000|2022-05-27 12:55:00|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|1
1653656120000|2022-05-27 12:55:20|2121.1|2115.1|2120.9|2114.9|2121.6|2115.6|2120.6|2114.6|6
1653656130000|2022-05-27 12:55:30|2121.1|2115.1|2120.9|2114.9|2121.4|2115.4|2120.9|2114.9|4
1653656160000|2022-05-27 12:56:00|2120.6|2114.6|2120.4|2114.4|2120.6|2114.6|2120.4|2114.4|2
1653656170000|2022-05-27 12:56:10|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|1
1653656200000|2022-05-27 12:56:40|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|2120.4|2114.4|1
1653656220000|2022-05-27 12:57:00|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|1
1653656230000|2022-05-27 12:57:10|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2120.4|2114.4|2
1653656240000|2022-05-27 12:57:20|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|1
1653656250000|2022-05-27 12:57:30|2121.1|2115.1|2121.1|2115.1|2121.6|2115.6|2121.1|2115.1|3
1653656260000|2022-05-27 12:57:40|2121.6|2115.6|2121.1|2115.1|2121.6|2115.6|2121.1|2115.1|4
1653656270000|2022-05-27 12:57:50|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|1
1653656300000|2022-05-27 12:58:20|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|1
1653656340000|2022-05-27 12:59:00|2121.4|2115.4|2121.1|2115.1|2122.1|2116.1|2121.1|2115.1|7
1653656350000|2022-05-27 12:59:10|2120.6|2114.6|2122.4|2116.4|2122.4|2116.4|2120.4|2114.4|8
1653656360000|2022-05-27 12:59:20|2122.6|2116.6|2123.6|2117.6|2123.6|2117.6|2122.6|2116.6|3
1653656370000|2022-05-27 12:59:30|2123.9|2117.9|2124.1|2118.1|2124.1|2118.1|2123.9|2117.9|2
1653656380000|2022-05-27 12:59:40|2124.4|2118.4|2125.3|2119.3|2125.3|2119.3|2124.4|2118.4|3
1653656390000|2022-05-27 12:59:50|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|1
1653656400000|2022-05-27 13:00:00|2125.6|2119.6|2130.3|2124.3|2130.3|2124.3|2125.6|2119.6|18
1653656410000|2022-05-27 13:00:10|2130.5|2124.5|2126.1|2120.1|2130.5|2124.5|2125.5|2119.5|27
1653656420000|2022-05-27 13:00:20|2126.6|2120.6|2130.3|2124.3|2130.8|2124.8|2126.3|2120.3|20
1653656430000|2022-05-27 13:00:30|2130.5|2124.5|2129.8|2123.8|2131|2125|2129.3|2123.3|13
1653656440000|2022-05-27 13:00:40|2129.5|2123.5|2129.3|2123.3|2130.5|2124.5|2129.3|2123.3|11
1653656450000|2022-05-27 13:00:50|2129.5|2123.5|2130.3|2124.3|2130.5|2124.5|2129.3|2123.3|6
1653656460000|2022-05-27 13:01:00|2128.8|2122.8|2129.5|2123.5|2129.5|2123.5|2128.1|2122.1|9
1653656470000|2022-05-27 13:01:10|2129.3|2123.3|2129.5|2123.5|2129.5|2123.5|2129.3|2123.3|2
1653656480000|2022-05-27 13:01:20|2129.1|2123.1|2128|2122|2129.1|2123.1|2127.6|2121.6|11
1653656490000|2022-05-27 13:01:30|2128.3|2122.3|2128.8|2122.8|2128.8|2122.8|2127.6|2121.6|8
1653656500000|2022-05-27 13:01:40|2128.6|2122.6|2127.9|2121.9|2128.6|2122.6|2127.9|2121.9|3
1653656510000|2022-05-27 13:01:50|2127.6|2121.6|2128.4|2122.4|2128.5|2122.5|2127.6|2121.6|3
1653656520000|2022-05-27 13:02:00|2128.5|2122.5|2128.9|2122.9|2129.5|2123.5|2128.5|2122.5|4
1653656540000|2022-05-27 13:02:20|2129|2123|2129.1|2123.1|2129.1|2123.1|2129|2123|4
1653656550000|2022-05-27 13:02:30|2129|2123|2129.1|2123.1|2129.9|2123.9|2129|2123|4
1653656560000|2022-05-27 13:02:40|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|1
1653656660000|2022-05-27 13:04:20|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|1
1653656670000|2022-05-27 13:04:30|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|2128.1|2122.1|3
1653656680000|2022-05-27 13:04:40|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|1
1653656700000|2022-05-27 13:05:00|2128.4|2122.4|2127.6|2121.6|2128.4|2122.4|2127.4|2121.4|8
1653656710000|2022-05-27 13:05:10|2126.9|2120.9|2127.4|2121.4|2127.4|2121.4|2126.9|2120.9|3
1653656720000|2022-05-27 13:05:20|2127.6|2121.6|2127.4|2121.4|2127.6|2121.6|2127.4|2121.4|2
1653656760000|2022-05-27 13:06:00|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|1
1653656770000|2022-05-27 13:06:10|2127.9|2121.9|2128.1|2122.1|2128.1|2122.1|2127.9|2121.9|2
1653656780000|2022-05-27 13:06:20|2128.4|2122.4|2128.6|2122.6|2128.6|2122.6|2128.4|2122.4|2
1653656800000|2022-05-27 13:06:40|2128.9|2122.9|2128.6|2122.6|2128.9|2122.9|2128.6|2122.6|2
1653656810000|2022-05-27 13:06:50|2128.9|2122.9|2128.6|2122.6|2128.9|2122.9|2128.6|2122.6|2
1653656820000|2022-05-27 13:07:00|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|1
1653656830000|2022-05-27 13:07:10|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|1
1653656860000|2022-05-27 13:07:40|2128.4|2122.4|2127.9|2121.9|2128.4|2122.4|2127.9|2121.9|3
1653656870000|2022-05-27 13:07:50|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|1
1653656880000|2022-05-27 13:08:00|2128.9|2122.9|2128.6|2122.6|2129.1|2123.1|2128.6|2122.6|4
1653656890000|2022-05-27 13:08:10|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|2128.6|2122.6|5
1653656900000|2022-05-27 13:08:20|2128.6|2122.6|2129.1|2123.1|2129.1|2123.1|2128.6|2122.6|3
1653656930000|2022-05-27 13:08:50|2129.4|2123.4|2129.6|2123.6|2129.6|2123.6|2129.4|2123.4|2
1653656940000|2022-05-27 13:09:00|2130.1|2124.1|2130.6|2124.6|2130.9|2124.9|2130.1|2124.1|5
1653656950000|2022-05-27 13:09:10|2130.4|2124.4|2131.4|2125.4|2131.4|2125.4|2130.4|2124.4|4
1653656960000|2022-05-27 13:09:20|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1653656970000|2022-05-27 13:09:30|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|1
1653657000000|2022-05-27 13:10:00|2132.1|2126.1|2132.4|2126.4|2132.6|2126.6|2132.1|2126.1|4
1653657020000|2022-05-27 13:10:20|2131.9|2125.9|2131.9|2125.9|2132.1|2126.1|2131.9|2125.9|3
1653657030000|2022-05-27 13:10:30|2131.6|2125.6|2131.1|2125.1|2131.6|2125.6|2131.1|2125.1|2
1653657040000|2022-05-27 13:10:40|2131.4|2125.4|2131.4|2125.4|2131.6|2125.6|2131.4|2125.4|3
1653657060000|2022-05-27 13:11:00|2131.6|2125.6|2132.1|2126.1|2132.1|2126.1|2131.6|2125.6|2
1653657090000|2022-05-27 13:11:30|2132.4|2126.4|2132.1|2126.1|2132.4|2126.4|2132.1|2126.1|6
1653657120000|2022-05-27 13:12:00|2133.4|2127.4|2134.1|2128.1|2134.1|2128.1|2133.4|2127.4|4
1653657150000|2022-05-27 13:12:30|2134.4|2128.4|2133.9|2127.9|2134.4|2128.4|2133.9|2127.9|5
1653657160000|2022-05-27 13:12:40|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1653657190000|2022-05-27 13:13:10|2133.9|2127.9|2133.6|2127.6|2133.9|2127.9|2133.6|2127.6|2
1653657200000|2022-05-27 13:13:20|2133.4|2127.4|2133.1|2127.1|2133.4|2127.4|2133.1|2127.1|2
1653657220000|2022-05-27 13:13:40|2132.9|2126.9|2133.1|2127.1|2133.1|2127.1|2132.9|2126.9|2
1653657240000|2022-05-27 13:14:00|2133.4|2127.4|2133.9|2127.9|2134.6|2128.6|2133.4|2127.4|7
1653657250000|2022-05-27 13:14:10|2134.1|2128.1|2134.6|2128.6|2134.6|2128.6|2134.1|2128.1|2
1653657260000|2022-05-27 13:14:20|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1653657270000|2022-05-27 13:14:30|2134.6|2128.6|2135.4|2129.4|2135.4|2129.4|2134.6|2128.6|2
1653657280000|2022-05-27 13:14:40|2135.6|2129.6|2135.4|2129.4|2135.6|2129.6|2135.4|2129.4|2
1653657290000|2022-05-27 13:14:50|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1653657300000|2022-05-27 13:15:00|2135.1|2129.1|2135.9|2129.9|2136.6|2130.6|2135.1|2129.1|8
1653657330000|2022-05-27 13:15:30|2135.4|2129.4|2134.1|2128.1|2135.4|2129.4|2134.1|2128.1|2
1653657340000|2022-05-27 13:15:40|2133.9|2127.9|2133.6|2127.6|2133.9|2127.9|2133.4|2127.4|4
1653657350000|2022-05-27 13:15:50|2133.9|2127.9|2134.9|2128.9|2134.9|2128.9|2133.9|2127.9|2
1653657360000|2022-05-27 13:16:00|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|2134.9|2128.9|3
1653657430000|2022-05-27 13:17:10|2134.9|2128.9|2133.1|2127.1|2134.9|2128.9|2133.1|2127.1|2
1653657440000|2022-05-27 13:17:20|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|1
1653657450000|2022-05-27 13:17:30|2132.6|2126.6|2132.9|2126.9|2132.9|2126.9|2132.4|2126.4|4
1653657470000|2022-05-27 13:17:50|2132.1|2126.1|2132.4|2126.4|2132.4|2126.4|2132.1|2126.1|2
1653657480000|2022-05-27 13:18:00|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|1
1653657490000|2022-05-27 13:18:10|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|1
1653657500000|2022-05-27 13:18:20|2133.1|2127.1|2133.9|2127.9|2133.9|2127.9|2133.1|2127.1|3
1653657540000|2022-05-27 13:19:00|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1653657550000|2022-05-27 13:19:10|2133.9|2127.9|2133.4|2127.4|2133.9|2127.9|2133.1|2127.1|4
1653657560000|2022-05-27 13:19:20|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1653657610000|2022-05-27 13:20:10|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|1
1653657620000|2022-05-27 13:20:20|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2133.9|2127.9|3
1653657630000|2022-05-27 13:20:30|2134.4|2128.4|2136.6|2130.6|2136.9|2130.9|2134.4|2128.4|6
1653657660000|2022-05-27 13:21:00|2136.9|2130.9|2137.1|2131.1|2137.1|2131.1|2136.9|2130.9|2
1653657670000|2022-05-27 13:21:10|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1653657690000|2022-05-27 13:21:30|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1653657710000|2022-05-27 13:21:50|2137.9|2131.9|2140.1|2134.1|2140.1|2134.1|2137.9|2131.9|6
1653657720000|2022-05-27 13:22:00|2140.4|2134.4|2141.1|2135.1|2142.4|2136.4|2140.4|2134.4|10
1653657730000|2022-05-27 13:22:10|2141.4|2135.4|2142.1|2136.1|2142.1|2136.1|2141.4|2135.4|5
1653657740000|2022-05-27 13:22:20|2141.9|2135.9|2140.6|2134.6|2141.9|2135.9|2140.6|2134.6|3
1653657760000|2022-05-27 13:22:40|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.1|2134.1|3
1653657770000|2022-05-27 13:22:50|2140.1|2134.1|2139.9|2133.9|2140.1|2134.1|2139.9|2133.9|2
1653657820000|2022-05-27 13:23:40|2139.4|2133.4|2137.1|2131.1|2139.4|2133.4|2137.1|2131.1|6
1653657830000|2022-05-27 13:23:50|2137.4|2131.4|2137.6|2131.6|2137.6|2131.6|2137.4|2131.4|2
1653657860000|2022-05-27 13:24:20|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1653657880000|2022-05-27 13:24:40|2137.1|2131.1|2137.4|2131.4|2137.4|2131.4|2137.1|2131.1|2
1653657900000|2022-05-27 13:25:00|2137.6|2131.6|2137.4|2131.4|2137.6|2131.6|2137.4|2131.4|2
1653657940000|2022-05-27 13:25:40|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1653658030000|2022-05-27 13:27:10|2137.4|2131.4|2137.6|2131.6|2137.6|2131.6|2137.4|2131.4|2
1653658040000|2022-05-27 13:27:20|2137.4|2131.4|2136.6|2130.6|2137.4|2131.4|2136.6|2130.6|3
1653658060000|2022-05-27 13:27:40|2136.4|2130.4|2135.9|2129.9|2136.4|2130.4|2134.9|2128.9|4
1653658070000|2022-05-27 13:27:50|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|1
1653658100000|2022-05-27 13:28:20|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|1
1653658110000|2022-05-27 13:28:30|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1653658140000|2022-05-27 13:29:00|2135.9|2129.9|2136.1|2130.1|2136.1|2130.1|2135.9|2129.9|2
1653658170000|2022-05-27 13:29:30|2136.4|2130.4|2136.9|2130.9|2136.9|2130.9|2136.4|2130.4|2
1653658180000|2022-05-27 13:29:40|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1653658210000|2022-05-27 13:30:10|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1653658260000|2022-05-27 13:31:00|2137.1|2131.1|2139.6|2133.6|2139.8|2133.8|2137.1|2131.1|4
1653658280000|2022-05-27 13:31:20|2139.9|2133.9|2141.5|2135.5|2141.5|2135.5|2139.9|2133.9|2
1653658290000|2022-05-27 13:31:30|2141.9|2135.9|2140.5|2134.5|2141.9|2135.9|2140.4|2134.4|6
1653658300000|2022-05-27 13:31:40|2140.8|2134.8|2140.5|2134.5|2140.8|2134.8|2140.5|2134.5|2
1653658310000|2022-05-27 13:31:50|2140.6|2134.6|2139.6|2133.6|2140.9|2134.9|2139.6|2133.6|4
1653658320000|2022-05-27 13:32:00|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1653658340000|2022-05-27 13:32:20|2139.4|2133.4|2139.4|2133.4|2139.9|2133.9|2139.4|2133.4|4
1653658380000|2022-05-27 13:33:00|2139.1|2133.1|2139.4|2133.4|2139.4|2133.4|2139.1|2133.1|2
1653658400000|2022-05-27 13:33:20|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1653658450000|2022-05-27 13:34:10|2138.9|2132.9|2139.1|2133.1|2139.1|2133.1|2138.9|2132.9|2
1653658510000|2022-05-27 13:35:10|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1653658520000|2022-05-27 13:35:20|2139.6|2133.6|2139.4|2133.4|2139.6|2133.6|2139.4|2133.4|2
1653658530000|2022-05-27 13:35:30|2139.6|2133.6|2139.4|2133.4|2139.6|2133.6|2139.4|2133.4|4
1653658550000|2022-05-27 13:35:50|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1653658560000|2022-05-27 13:36:00|2139.4|2133.4|2139.4|2133.4|2139.6|2133.6|2139.4|2133.4|7
1653658570000|2022-05-27 13:36:10|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1653658590000|2022-05-27 13:36:30|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1653658600000|2022-05-27 13:36:40|2139.1|2133.1|2138.4|2132.4|2139.1|2133.1|2138.4|2132.4|4
1653658610000|2022-05-27 13:36:50|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|1
1653658640000|2022-05-27 13:37:20|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|1
1653658650000|2022-05-27 13:37:30|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|1
1653658660000|2022-05-27 13:37:40|2138.4|2132.4|2138.6|2132.6|2138.6|2132.6|2138.4|2132.4|2
1653658680000|2022-05-27 13:38:00|2138.4|2132.4|2137.6|2131.6|2138.4|2132.4|2137.6|2131.6|2
1653658690000|2022-05-27 13:38:10|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|1
1653658720000|2022-05-27 13:38:40|2137.6|2131.6|2137.9|2131.9|2137.9|2131.9|2137.6|2131.6|2
1653658750000|2022-05-27 13:39:10|2138.1|2132.1|2140.4|2134.4|2140.4|2134.4|2138.1|2132.1|3
1653658870000|2022-05-27 13:41:10|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1653658900000|2022-05-27 13:41:40|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1653658920000|2022-05-27 13:42:00|2141.4|2135.4|2142.1|2136.1|2142.1|2136.1|2141.4|2135.4|2
1653658970000|2022-05-27 13:42:50|2141.9|2135.9|2141.9|2135.9|2142.1|2136.1|2141.9|2135.9|3
1653658980000|2022-05-27 13:43:00|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2141.9|2135.9|7
1653659010000|2022-05-27 13:43:30|2142.4|2136.4|2142.6|2136.6|2142.6|2136.6|2142.4|2136.4|2
1653659020000|2022-05-27 13:43:40|2142.4|2136.4|2141.1|2135.1|2142.4|2136.4|2141.1|2135.1|3
1653659040000|2022-05-27 13:44:00|2140.9|2134.9|2140.6|2134.6|2140.9|2134.9|2140.6|2134.6|2
1653659060000|2022-05-27 13:44:20|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.6|2134.6|3
1653659070000|2022-05-27 13:44:30|2141.1|2135.1|2140.9|2134.9|2141.4|2135.4|2140.9|2134.9|4
1653659080000|2022-05-27 13:44:40|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1653659100000|2022-05-27 13:45:00|2140.4|2134.4|2140.4|2134.4|2141.1|2135.1|2140.4|2134.4|5
1653659260000|2022-05-27 13:47:40|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1653659310000|2022-05-27 13:48:30|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1653659320000|2022-05-27 13:48:40|2140.1|2134.1|2139.9|2133.9|2140.1|2134.1|2139.9|2133.9|2
1653659330000|2022-05-27 13:48:50|2139.6|2133.6|2138.9|2132.9|2139.6|2133.6|2138.9|2132.9|2
1653659350000|2022-05-27 13:49:10|2138.6|2132.6|2138.4|2132.4|2138.6|2132.6|2138.4|2132.4|2
1653659390000|2022-05-27 13:49:50|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2137.9|2131.9|3
1653659400000|2022-05-27 13:50:00|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|1
1653659410000|2022-05-27 13:50:10|2138.1|2132.1|2137.9|2131.9|2138.1|2132.1|2137.9|2131.9|2
1653659420000|2022-05-27 13:50:20|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2137.9|2131.9|5
1653659430000|2022-05-27 13:50:30|2137.9|2131.9|2137.9|2131.9|2138.1|2132.1|2137.9|2131.9|3
1653659450000|2022-05-27 13:50:50|2137.6|2131.6|2136.9|2130.9|2137.6|2131.6|2136.9|2130.9|4
1653659480000|2022-05-27 13:51:20|2137.1|2131.1|2137.4|2131.4|2137.4|2131.4|2137.1|2131.1|2
1653659500000|2022-05-27 13:51:40|2137.9|2131.9|2138.4|2132.4|2138.4|2132.4|2137.9|2131.9|2
1653659510000|2022-05-27 13:51:50|2138.6|2132.6|2138.9|2132.9|2138.9|2132.9|2138.6|2132.6|2
1653659580000|2022-05-27 13:53:00|2139.1|2133.1|2140.4|2134.4|2140.4|2134.4|2139.1|2133.1|4
1653659600000|2022-05-27 13:53:20|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1653659620000|2022-05-27 13:53:40|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1653659630000|2022-05-27 13:53:50|2141.9|2135.9|2142.1|2136.1|2142.1|2136.1|2141.6|2135.6|4
1653659680000|2022-05-27 13:54:40|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|1
1653659700000|2022-05-27 13:55:00|2142.6|2136.6|2142.1|2136.1|2142.6|2136.6|2142.1|2136.1|2
1653659770000|2022-05-27 13:56:10|2141.9|2135.9|2140.9|2134.9|2141.9|2135.9|2140.9|2134.9|2
1653659800000|2022-05-27 13:56:40|2140.6|2134.6|2140.1|2134.1|2140.6|2134.6|2140.1|2134.1|2
1653659900000|2022-05-27 13:58:20|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1653659910000|2022-05-27 13:58:30|2140.1|2134.1|2140.4|2134.4|2140.4|2134.4|2140.1|2134.1|2
1653659920000|2022-05-27 13:58:40|2139.9|2133.9|2138.6|2132.6|2139.9|2133.9|2138.6|2132.6|2
1653659970000|2022-05-27 13:59:30|2138.9|2132.9|2138.6|2132.6|2139.1|2133.1|2138.6|2132.6|3
1653659980000|2022-05-27 13:59:40|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1653659990000|2022-05-27 13:59:50|2138.6|2132.6|2136.4|2130.4|2138.9|2132.9|2136.4|2130.4|4
1653660000000|2022-05-27 14:00:00|2136.6|2130.6|2136.9|2130.9|2136.9|2130.9|2136.4|2130.4|4
1653660040000|2022-05-27 14:00:40|2136.4|2130.4|2135.6|2129.6|2136.6|2130.6|2135.6|2129.6|4
1653660050000|2022-05-27 14:00:50|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.1|2129.1|3
1653660060000|2022-05-27 14:01:00|2135.6|2129.6|2136.9|2130.9|2136.9|2130.9|2135.6|2129.6|4
1653660070000|2022-05-27 14:01:10|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1653660080000|2022-05-27 14:01:20|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1653660110000|2022-05-27 14:01:50|2135.6|2129.6|2135.6|2129.6|2136.4|2130.4|2135.6|2129.6|5
1653660120000|2022-05-27 14:02:00|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|2135.6|2129.6|3
1653660160000|2022-05-27 14:02:40|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1653660190000|2022-05-27 14:03:10|2136.1|2130.1|2135.6|2129.6|2136.1|2130.1|2135.6|2129.6|2
1653660370000|2022-05-27 14:06:10|2136.4|2130.4|2136.1|2130.1|2136.4|2130.4|2136.1|2130.1|2
1653660380000|2022-05-27 14:06:20|2136.4|2130.4|2136.4|2130.4|2136.6|2130.6|2136.4|2130.4|3
1653660390000|2022-05-27 14:06:30|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1653660400000|2022-05-27 14:06:40|2137.1|2131.1|2136.6|2130.6|2137.1|2131.1|2136.4|2130.4|4
1653660420000|2022-05-27 14:07:00|2136.9|2130.9|2136.9|2130.9|2138.4|2132.4|2135.9|2129.9|7
1653660430000|2022-05-27 14:07:10|2136.6|2130.6|2135.6|2129.6|2136.6|2130.6|2135.4|2129.4|7
1653660440000|2022-05-27 14:07:20|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|1
1653660460000|2022-05-27 14:07:40|2136.1|2130.1|2136.4|2130.4|2136.6|2130.6|2136.1|2130.1|3
1653660470000|2022-05-27 14:07:50|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|1
1653660500000|2022-05-27 14:08:20|2135.9|2129.9|2136.1|2130.1|2136.1|2130.1|2135.9|2129.9|2
1653660510000|2022-05-27 14:08:30|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|1
1653660540000|2022-05-27 14:09:00|2136.1|2130.1|2136.4|2130.4|2136.4|2130.4|2136.1|2130.1|2
1653660600000|2022-05-27 14:10:00|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|1
1653660650000|2022-05-27 14:10:50|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|1
1653660670000|2022-05-27 14:11:10|2136.4|2130.4|2136.9|2130.9|2137.4|2131.4|2136.4|2130.4|3
1653660700000|2022-05-27 14:11:40|2137.1|2131.1|2136.9|2130.9|2137.1|2131.1|2136.9|2130.9|2
1653660720000|2022-05-27 14:12:00|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1653660940000|2022-05-27 14:15:40|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1653660950000|2022-05-27 14:15:50|2139.6|2133.6|2140.1|2134.1|2140.1|2134.1|2139.6|2133.6|3
1653660960000|2022-05-27 14:16:00|2139.9|2133.9|2139.6|2133.6|2139.9|2133.9|2139.6|2133.6|2
1653660970000|2022-05-27 14:16:10|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1653660980000|2022-05-27 14:16:20|2141.4|2135.4|2141.1|2135.1|2141.4|2135.4|2141.1|2135.1|2
1653660990000|2022-05-27 14:16:30|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1653661000000|2022-05-27 14:16:40|2140.6|2134.6|2140.6|2134.6|2140.9|2134.9|2140.6|2134.6|3
1653661030000|2022-05-27 14:17:10|2139.6|2133.6|2139.4|2133.4|2139.6|2133.6|2139.4|2133.4|2
1653661050000|2022-05-27 14:17:30|2139.1|2133.1|2138.9|2132.9|2139.1|2133.1|2138.9|2132.9|2
1653661060000|2022-05-27 14:17:40|2139.4|2133.4|2140.4|2134.4|2140.6|2134.6|2139.4|2133.4|3
1653661070000|2022-05-27 14:17:50|2140.6|2134.6|2140.6|2134.6|2141.4|2135.4|2140.6|2134.6|4
1653661200000|2022-05-27 14:20:00|2140.9|2134.9|2141.4|2135.4|2141.4|2135.4|2140.9|2134.9|2
1653661220000|2022-05-27 14:20:20|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1653661260000|2022-05-27 14:21:00|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1653661350000|2022-05-27 14:22:30|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1653661470000|2022-05-27 14:24:30|2141.9|2135.9|2142.1|2136.1|2142.4|2136.4|2141.9|2135.9|3
1653661530000|2022-05-27 14:25:30|2141.9|2135.9|2140.4|2134.4|2141.9|2135.9|2140.4|2134.4|2
1653661540000|2022-05-27 14:25:40|2139.9|2133.9|2140.1|2134.1|2140.1|2134.1|2139.9|2133.9|2
1653661550000|2022-05-27 14:25:50|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1653661560000|2022-05-27 14:26:00|2139.4|2133.4|2138.9|2132.9|2139.4|2133.4|2138.9|2132.9|5
1653661580000|2022-05-27 14:26:20|2138.6|2132.6|2138.6|2132.6|2138.9|2132.9|2138.6|2132.6|5
1653661590000|2022-05-27 14:26:30|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1653661600000|2022-05-27 14:26:40|2138.6|2132.6|2138.9|2132.9|2138.9|2132.9|2138.6|2132.6|2
1653661680000|2022-05-27 14:28:00|2138.6|2132.6|2139.1|2133.1|2139.1|2133.1|2138.6|2132.6|2
1653661690000|2022-05-27 14:28:10|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1653661700000|2022-05-27 14:28:20|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1653661720000|2022-05-27 14:28:40|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1653661730000|2022-05-27 14:28:50|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1653661740000|2022-05-27 14:29:00|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1653661800000|2022-05-27 14:30:00|2139.1|2133.1|2138.9|2132.9|2139.1|2133.1|2138.9|2132.9|2
1653661810000|2022-05-27 14:30:10|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1653661820000|2022-05-27 14:30:20|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1653661870000|2022-05-27 14:31:10|2139.1|2133.1|2139.4|2133.4|2139.4|2133.4|2139.1|2133.1|2
1653661930000|2022-05-27 14:32:10|2139.6|2133.6|2141.6|2135.6|2141.6|2135.6|2139.6|2133.6|5
1653661940000|2022-05-27 14:32:20|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1653661950000|2022-05-27 14:32:30|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1653661960000|2022-05-27 14:32:40|2140.9|2134.9|2141.1|2135.1|2141.1|2135.1|2140.9|2134.9|2
1653662020000|2022-05-27 14:33:40|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1653662040000|2022-05-27 14:34:00|2141.6|2135.6|2142.1|2136.1|2142.1|2136.1|2141.6|2135.6|2
1653662080000|2022-05-27 14:34:40|2141.9|2135.9|2142.1|2136.1|2142.1|2136.1|2141.9|2135.9|2
1653662150000|2022-05-27 14:35:50|2141.9|2135.9|2139.4|2133.4|2141.9|2135.9|2139.4|2133.4|3
1653662160000|2022-05-27 14:36:00|2139.6|2133.6|2140.1|2134.1|2140.1|2134.1|2139.6|2133.6|3
1653662170000|2022-05-27 14:36:10|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1653662180000|2022-05-27 14:36:20|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1653662240000|2022-05-27 14:37:20|2139.6|2133.6|2139.9|2133.9|2139.9|2133.9|2139.6|2133.6|2
1653662260000|2022-05-27 14:37:40|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1653662360000|2022-05-27 14:39:20|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1653662390000|2022-05-27 14:39:50|2139.4|2133.4|2137.9|2131.9|2139.4|2133.4|2137.9|2131.9|7
1653662400000|2022-05-27 14:40:00|2137.6|2131.6|2137.4|2131.4|2137.6|2131.6|2137.4|2131.4|2
1653662440000|2022-05-27 14:40:40|2137.6|2131.6|2138.1|2132.1|2138.1|2132.1|2137.6|2131.6|3
1653662460000|2022-05-27 14:41:00|2138.4|2132.4|2138.6|2132.6|2138.6|2132.6|2138.4|2132.4|2
1653662620000|2022-05-27 14:43:40|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|1
1653662720000|2022-05-27 14:45:20|2138.6|2132.6|2138.9|2132.9|2138.9|2132.9|2138.6|2132.6|2
1653662860000|2022-05-27 14:47:40|2138.6|2132.6|2141|2135|2141.1|2135.1|2138.6|2132.6|6
1653662870000|2022-05-27 14:47:50|2141.3|2135.3|2141.4|2135.4|2141.4|2135.4|2141.3|2135.3|2
1653662880000|2022-05-27 14:48:00|2141.1|2135.1|2142.8|2136.8|2142.8|2136.8|2141.1|2135.1|4
1653662890000|2022-05-27 14:48:10|2143.4|2137.4|2144.8|2138.8|2144.8|2138.8|2143.4|2137.4|5
1653662900000|2022-05-27 14:48:20|2144.5|2138.5|2144.4|2138.4|2144.5|2138.5|2144.4|2138.4|2
1653663010000|2022-05-27 14:50:10|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1653663020000|2022-05-27 14:50:20|2144.4|2138.4|2145.9|2139.9|2145.9|2139.9|2144.4|2138.4|8
1653663030000|2022-05-27 14:50:30|2146.1|2140.1|2146.4|2140.4|2146.4|2140.4|2146.1|2140.1|2
1653663060000|2022-05-27 14:51:00|2145.9|2139.9|2144.6|2138.6|2145.9|2139.9|2144.4|2138.4|4
1653663080000|2022-05-27 14:51:20|2144.4|2138.4|2144.1|2138.1|2144.4|2138.4|2144.1|2138.1|2
1653663090000|2022-05-27 14:51:30|2145.1|2139.1|2145.6|2139.6|2145.6|2139.6|2145.1|2139.1|2
1653663130000|2022-05-27 14:52:10|2145.4|2139.4|2143.1|2137.1|2145.4|2139.4|2143.1|2137.1|2
1653663190000|2022-05-27 14:53:10|2142.9|2136.9|2141.9|2135.9|2142.9|2136.9|2141.9|2135.9|2
1653663200000|2022-05-27 14:53:20|2141.6|2135.6|2141.4|2135.4|2141.6|2135.6|2141.4|2135.4|2
1653663220000|2022-05-27 14:53:40|2141.6|2135.6|2142.6|2136.6|2142.6|2136.6|2141.6|2135.6|3
1653663270000|2022-05-27 14:54:30|2142.4|2136.4|2142.1|2136.1|2142.4|2136.4|2142.1|2136.1|2
1653663280000|2022-05-27 14:54:40|2141.9|2135.9|2141.4|2135.4|2141.9|2135.9|2141.1|2135.1|4
1653663290000|2022-05-27 14:54:50|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1653663300000|2022-05-27 14:55:00|2140.9|2134.9|2139.6|2133.6|2140.9|2134.9|2139.6|2133.6|4
1653663310000|2022-05-27 14:55:10|2139.9|2133.9|2139.6|2133.6|2139.9|2133.9|2139.6|2133.6|2
1653663320000|2022-05-27 14:55:20|2139.9|2133.9|2140.1|2134.1|2140.1|2134.1|2139.9|2133.9|2
1653663330000|2022-05-27 14:55:30|2140.4|2134.4|2141.6|2135.6|2141.6|2135.6|2140.4|2134.4|5
1653663340000|2022-05-27 14:55:40|2141.4|2135.4|2141.6|2135.6|2141.9|2135.9|2141.4|2135.4|3
1653663350000|2022-05-27 14:55:50|2141.9|2135.9|2142.9|2136.9|2142.9|2136.9|2141.9|2135.9|3
1653663360000|2022-05-27 14:56:00|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.4|2136.4|3
1653663370000|2022-05-27 14:56:10|2142.9|2136.9|2143.9|2137.9|2143.9|2137.9|2142.9|2136.9|4
1653663380000|2022-05-27 14:56:20|2144.1|2138.1|2144.9|2138.9|2144.9|2138.9|2144.1|2138.1|4
1653663390000|2022-05-27 14:56:30|2145.4|2139.4|2145.6|2139.6|2145.6|2139.6|2145.4|2139.4|2
1653663400000|2022-05-27 14:56:40|2145.9|2139.9|2146.4|2140.4|2146.4|2140.4|2145.9|2139.9|2
1653663410000|2022-05-27 14:56:50|2146.1|2140.1|2144.9|2138.9|2146.1|2140.1|2144.9|2138.9|3
1653663420000|2022-05-27 14:57:00|2145.4|2139.4|2145.6|2139.6|2145.6|2139.6|2145.4|2139.4|2
1653663430000|2022-05-27 14:57:10|2144.9|2138.9|2146.6|2140.6|2146.6|2140.6|2144.9|2138.9|6
1653663440000|2022-05-27 14:57:20|2146.4|2140.4|2147.1|2141.1|2147.1|2141.1|2146.4|2140.4|3
1653663450000|2022-05-27 14:57:30|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1653663460000|2022-05-27 14:57:40|2146.4|2140.4|2147.6|2141.6|2147.6|2141.6|2146.1|2140.1|6
1653663470000|2022-05-27 14:57:50|2148.1|2142.1|2148.6|2142.6|2148.9|2142.9|2148.1|2142.1|5
1653663480000|2022-05-27 14:58:00|2148.9|2142.9|2148.9|2142.9|2149.6|2143.6|2148.9|2142.9|5
1653663490000|2022-05-27 14:58:10|2149.1|2143.1|2149.9|2143.9|2149.9|2143.9|2149.1|2143.1|4
1653663500000|2022-05-27 14:58:20|2149.1|2143.1|2147.9|2141.9|2149.1|2143.1|2147.9|2141.9|2
1653663510000|2022-05-27 14:58:30|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1653663520000|2022-05-27 14:58:40|2148.1|2142.1|2148.4|2142.4|2148.4|2142.4|2148.1|2142.1|2
1653663530000|2022-05-27 14:58:50|2148.6|2142.6|2148.9|2142.9|2148.9|2142.9|2148.4|2142.4|3
1653663540000|2022-05-27 14:59:00|2148.1|2142.1|2148.4|2142.4|2148.4|2142.4|2148.1|2142.1|2
1653663550000|2022-05-27 14:59:10|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1653663560000|2022-05-27 14:59:20|2148.9|2142.9|2149.6|2143.6|2149.9|2143.9|2148.9|2142.9|12
1653663570000|2022-05-27 14:59:30|2149.9|2143.9|2150.1|2144.1|2150.1|2144.1|2149.9|2143.9|2
1653663580000|2022-05-27 14:59:40|2149.9|2143.9|2150.4|2144.4|2150.4|2144.4|2149.9|2143.9|3
1653663590000|2022-05-27 14:59:50|2150.1|2144.1|2150.5|2144.5|2153.8|2147.8|2149.6|2143.6|11
1653663600000|2022-05-27 15:00:00|2151|2145|2150.5|2144.5|2151|2145|2150.5|2144.5|2
1653663610000|2022-05-27 15:00:10|2150.8|2144.8|2152.9|2146.9|2153.5|2147.5|2150.8|2144.8|3
1653663620000|2022-05-27 15:00:20|2152.8|2146.8|2153.5|2147.5|2153.8|2147.8|2150.9|2144.9|16
1653663640000|2022-05-27 15:00:40|2153.1|2147.1|2156|2150|2157.4|2151.4|2153.1|2147.1|12
1653663650000|2022-05-27 15:00:50|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1653663660000|2022-05-27 15:01:00|2156.1|2150.1|2159.4|2153.4|2160.1|2154.1|2156.1|2150.1|12
1653663670000|2022-05-27 15:01:10|2159.6|2153.6|2160.9|2154.9|2161.9|2155.9|2159.6|2153.6|5
1653663680000|2022-05-27 15:01:20|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1653663690000|2022-05-27 15:01:30|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1653663700000|2022-05-27 15:01:40|2157.6|2151.6|2157.5|2151.5|2157.6|2151.6|2157.5|2151.5|2
1653663730000|2022-05-27 15:02:10|2158|2152|2159.3|2153.3|2159.3|2153.3|2158|2152|5
1653663740000|2022-05-27 15:02:20|2159.4|2153.4|2158.9|2152.9|2159.4|2153.4|2158.9|2152.9|2
1653663750000|2022-05-27 15:02:30|2159|2153|2159|2153|2159|2153|2159|2153|1
1653663760000|2022-05-27 15:02:40|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1653663770000|2022-05-27 15:02:50|2159.5|2153.5|2159.9|2153.9|2159.9|2153.9|2159.5|2153.5|3
1653663780000|2022-05-27 15:03:00|2160.3|2154.3|2160.9|2154.9|2160.9|2154.9|2160.3|2154.3|4
1653663790000|2022-05-27 15:03:10|2161.4|2155.4|2161.5|2155.5|2161.5|2155.5|2161.4|2155.4|2
1653663800000|2022-05-27 15:03:20|2161.6|2155.6|2161.5|2155.5|2161.6|2155.6|2161.5|2155.5|2
1653663810000|2022-05-27 15:03:30|2161.6|2155.6|2161.4|2155.4|2161.6|2155.6|2161.4|2155.4|2
1653663820000|2022-05-27 15:03:40|2161.1|2155.1|2159.3|2153.3|2161.1|2155.1|2159.3|2153.3|5
1653663830000|2022-05-27 15:03:50|2159.4|2153.4|2159.6|2153.6|2159.6|2153.6|2159.4|2153.4|2
1653663850000|2022-05-27 15:04:10|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1653663860000|2022-05-27 15:04:20|2160.9|2154.9|2160.4|2154.4|2161.6|2155.6|2160.4|2154.4|8
1653663870000|2022-05-27 15:04:30|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1653663880000|2022-05-27 15:04:40|2160.4|2154.4|2160.9|2154.9|2160.9|2154.9|2160.4|2154.4|2
1653663890000|2022-05-27 15:04:50|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1653663900000|2022-05-27 15:05:00|2160.9|2154.9|2161.6|2155.6|2161.6|2155.6|2160.9|2154.9|6
1653663920000|2022-05-27 15:05:20|2162.1|2156.1|2162.4|2156.4|2162.6|2156.6|2162.1|2156.1|5
1653663930000|2022-05-27 15:05:30|2162.1|2156.1|2162.4|2156.4|2162.4|2156.4|2162.1|2156.1|2
1653663940000|2022-05-27 15:05:40|2161.9|2155.9|2161.6|2155.6|2162.1|2156.1|2161.6|2155.6|3
1653663950000|2022-05-27 15:05:50|2161.9|2155.9|2162.1|2156.1|2162.1|2156.1|2161.9|2155.9|2
1653663960000|2022-05-27 15:06:00|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1653663970000|2022-05-27 15:06:10|2161.9|2155.9|2162.1|2156.1|2162.1|2156.1|2161.9|2155.9|2
1653663980000|2022-05-27 15:06:20|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1653663990000|2022-05-27 15:06:30|2162.6|2156.6|2162.9|2156.9|2162.9|2156.9|2162.6|2156.6|2
1653664000000|2022-05-27 15:06:40|2163.1|2157.1|2161.4|2155.4|2163.1|2157.1|2161.4|2155.4|5
1653664010000|2022-05-27 15:06:50|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1653664020000|2022-05-27 15:07:00|2161.9|2155.9|2161.4|2155.4|2162.9|2156.9|2161.4|2155.4|5
1653664030000|2022-05-27 15:07:10|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.1|2155.1|4
1653664040000|2022-05-27 15:07:20|2161.4|2155.4|2161.4|2155.4|2161.6|2155.6|2161.4|2155.4|3
1653664050000|2022-05-27 15:07:30|2160.9|2154.9|2160.6|2154.6|2160.9|2154.9|2160.6|2154.6|2
1653664060000|2022-05-27 15:07:40|2159.9|2153.9|2159.6|2153.6|2159.9|2153.9|2159.6|2153.6|2
1653664070000|2022-05-27 15:07:50|2160.1|2154.1|2159.6|2153.6|2160.1|2154.1|2159.6|2153.6|2
1653664080000|2022-05-27 15:08:00|2159.9|2153.9|2160.1|2154.1|2160.1|2154.1|2159.6|2153.6|4
1653664090000|2022-05-27 15:08:10|2160.4|2154.4|2161.6|2155.6|2161.6|2155.6|2160.4|2154.4|3
1653664100000|2022-05-27 15:08:20|2161.4|2155.4|2160.9|2154.9|2161.9|2155.9|2160.9|2154.9|4
1653664110000|2022-05-27 15:08:30|2160.6|2154.6|2160.9|2154.9|2160.9|2154.9|2160.6|2154.6|2
1653664120000|2022-05-27 15:08:40|2161.4|2155.4|2160.6|2154.6|2161.4|2155.4|2160.6|2154.6|2
1653664130000|2022-05-27 15:08:50|2160.9|2154.9|2161.4|2155.4|2161.4|2155.4|2160.9|2154.9|4
1653664140000|2022-05-27 15:09:00|2161.6|2155.6|2161.9|2155.9|2161.9|2155.9|2161.6|2155.6|2
1653664160000|2022-05-27 15:09:20|2162.1|2156.1|2163.1|2157.1|2163.1|2157.1|2162.1|2156.1|2
1653664170000|2022-05-27 15:09:30|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|1
1653664180000|2022-05-27 15:09:40|2163.1|2157.1|2162.6|2156.6|2163.1|2157.1|2162.6|2156.6|2
1653664190000|2022-05-27 15:09:50|2162.9|2156.9|2162.9|2156.9|2163.1|2157.1|2162.9|2156.9|3
1653664210000|2022-05-27 15:10:10|2162.6|2156.6|2162.4|2156.4|2162.6|2156.6|2162.4|2156.4|2
1653664220000|2022-05-27 15:10:20|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1653664230000|2022-05-27 15:10:30|2163.4|2157.4|2162.6|2156.6|2163.4|2157.4|2162.6|2156.6|2
1653664270000|2022-05-27 15:11:10|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|1
1653664280000|2022-05-27 15:11:20|2162.6|2156.6|2162.6|2156.6|2162.9|2156.9|2162.6|2156.6|5
1653664290000|2022-05-27 15:11:30|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|1
1653664310000|2022-05-27 15:11:50|2162.6|2156.6|2162.1|2156.1|2162.6|2156.6|2161.9|2155.9|4
1653664350000|2022-05-27 15:12:30|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.1|2156.1|5
1653664420000|2022-05-27 15:13:40|2162.6|2156.6|2161.1|2155.1|2162.6|2156.6|2161.1|2155.1|6
1653664430000|2022-05-27 15:13:50|2160.9|2154.9|2160.1|2154.1|2160.9|2154.9|2160.1|2154.1|3
1653664460000|2022-05-27 15:14:20|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1653664470000|2022-05-27 15:14:30|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1653664490000|2022-05-27 15:14:50|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1653664510000|2022-05-27 15:15:10|2160.6|2154.6|2158.9|2152.9|2160.6|2154.6|2158.6|2152.6|7
1653664520000|2022-05-27 15:15:20|2159.1|2153.1|2158.6|2152.6|2159.1|2153.1|2158.6|2152.6|2
1653664530000|2022-05-27 15:15:30|2160.4|2154.4|2162.1|2156.1|2162.1|2156.1|2160.4|2154.4|7
1653664540000|2022-05-27 15:15:40|2163.4|2157.4|2164|2158|2164|2158|2161.9|2155.9|9
1653664550000|2022-05-27 15:15:50|2164.3|2158.3|2165.3|2159.3|2165.8|2159.8|2164.3|2158.3|7
1653664560000|2022-05-27 15:16:00|2165.4|2159.4|2165.1|2159.1|2165.4|2159.4|2165.1|2159.1|3
1653664570000|2022-05-27 15:16:10|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1653664580000|2022-05-27 15:16:20|2165|2159|2164.6|2158.6|2165.3|2159.3|2164.6|2158.6|5
1653664590000|2022-05-27 15:16:30|2165|2159|2165|2159|2165|2159|2165|2159|1
1653664600000|2022-05-27 15:16:40|2164.6|2158.6|2163.9|2157.9|2164.6|2158.6|2163.9|2157.9|5
1653664630000|2022-05-27 15:17:10|2163.6|2157.6|2160.9|2154.9|2163.6|2157.6|2160.9|2154.9|3
1653664650000|2022-05-27 15:17:30|2160.6|2154.6|2160.1|2154.1|2160.6|2154.6|2160.1|2154.1|4
1653664660000|2022-05-27 15:17:40|2160.4|2154.4|2158.9|2152.9|2160.4|2154.4|2158.4|2152.4|4
1653664670000|2022-05-27 15:17:50|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1653664680000|2022-05-27 15:18:00|2158.4|2152.4|2162|2156|2162|2156|2156.9|2150.9|7
1653664690000|2022-05-27 15:18:10|2160.9|2154.9|2162.8|2156.8|2163|2157|2160.9|2154.9|9
1653664700000|2022-05-27 15:18:20|2163.5|2157.5|2164.6|2158.6|2164.6|2158.6|2163.5|2157.5|3
1653664720000|2022-05-27 15:18:40|2164.5|2158.5|2160.5|2154.5|2164.5|2158.5|2160.5|2154.5|9
1653664740000|2022-05-27 15:19:00|2159.4|2153.4|2158|2152|2159.4|2153.4|2158|2152|4
1653664750000|2022-05-27 15:19:10|2157.8|2151.8|2157.5|2151.5|2157.9|2151.9|2157.5|2151.5|4
1653664760000|2022-05-27 15:19:20|2157.3|2151.3|2157.1|2151.1|2157.3|2151.3|2157.1|2151.1|2
1653664770000|2022-05-27 15:19:30|2157.3|2151.3|2156.9|2150.9|2157.3|2151.3|2156.9|2150.9|3
1653664780000|2022-05-27 15:19:40|2156.3|2150.3|2156.1|2150.1|2156.6|2150.6|2156.1|2150.1|7
1653664790000|2022-05-27 15:19:50|2156.3|2150.3|2155.9|2149.9|2156.3|2150.3|2155.9|2149.9|3
1653664840000|2022-05-27 15:20:40|2155.4|2149.4|2155.6|2149.6|2155.6|2149.6|2155.4|2149.4|2
1653664850000|2022-05-27 15:20:50|2155.9|2149.9|2156.1|2150.1|2156.4|2150.4|2155.9|2149.9|4
1653664860000|2022-05-27 15:21:00|2156.4|2150.4|2156.9|2150.9|2156.9|2150.9|2156.4|2150.4|3
1653664870000|2022-05-27 15:21:10|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1653664900000|2022-05-27 15:21:40|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1653665020000|2022-05-27 15:23:40|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1653665060000|2022-05-27 15:24:20|2155.6|2149.6|2154.9|2148.9|2155.6|2149.6|2154.9|2148.9|2
1653665080000|2022-05-27 15:24:40|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1653665090000|2022-05-27 15:24:50|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1653665100000|2022-05-27 15:25:00|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1653665110000|2022-05-27 15:25:10|2153.9|2147.9|2153.9|2147.9|2154.1|2148.1|2153.6|2147.6|4
1653665120000|2022-05-27 15:25:20|2153.6|2147.6|2152.4|2146.4|2153.6|2147.6|2152.4|2146.4|2
1653665130000|2022-05-27 15:25:30|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1653665140000|2022-05-27 15:25:40|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|1
1653665150000|2022-05-27 15:25:50|2152.4|2146.4|2152.6|2146.6|2152.6|2146.6|2152.4|2146.4|2
1653665200000|2022-05-27 15:26:40|2153.4|2147.4|2155.9|2149.9|2155.9|2149.9|2153.4|2147.4|3
1653665220000|2022-05-27 15:27:00|2156.1|2150.1|2156.9|2150.9|2156.9|2150.9|2156.1|2150.1|2
1653665230000|2022-05-27 15:27:10|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1653665240000|2022-05-27 15:27:20|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1653665260000|2022-05-27 15:27:40|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1653665280000|2022-05-27 15:28:00|2156.4|2150.4|2157.4|2151.4|2157.4|2151.4|2156.4|2150.4|2
1653665330000|2022-05-27 15:28:50|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1653665460000|2022-05-27 15:31:00|2157.9|2151.9|2156.8|2150.8|2157.9|2151.9|2156.8|2150.8|3
1653665470000|2022-05-27 15:31:10|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1653665590000|2022-05-27 15:33:10|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1653665610000|2022-05-27 15:33:30|2158.6|2152.6|2158.5|2152.5|2158.6|2152.6|2158.5|2152.5|2
1653665620000|2022-05-27 15:33:40|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1653665630000|2022-05-27 15:33:50|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1653665660000|2022-05-27 15:34:20|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1653665690000|2022-05-27 15:34:50|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1653665700000|2022-05-27 15:35:00|2159.6|2153.6|2160.5|2154.5|2160.5|2154.5|2159.4|2153.4|4
1653665710000|2022-05-27 15:35:10|2161.1|2155.1|2162.4|2156.4|2162.4|2156.4|2161.1|2155.1|2
1653665730000|2022-05-27 15:35:30|2161.4|2155.4|2160.6|2154.6|2161.4|2155.4|2160.6|2154.6|2
1653665800000|2022-05-27 15:36:40|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1653665810000|2022-05-27 15:36:50|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1653665840000|2022-05-27 15:37:20|2161.6|2155.6|2161.1|2155.1|2161.6|2155.6|2161.1|2155.1|2
1653665940000|2022-05-27 15:39:00|2161.4|2155.4|2161.6|2155.6|2161.6|2155.6|2161.4|2155.4|2
1653665950000|2022-05-27 15:39:10|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1653666050000|2022-05-27 15:40:50|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1653666060000|2022-05-27 15:41:00|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1653666080000|2022-05-27 15:41:20|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1653666130000|2022-05-27 15:42:10|2162.6|2156.6|2164.1|2158.1|2165.1|2159.1|2162.6|2156.6|6
1653666160000|2022-05-27 15:42:40|2164.4|2158.4|2165.1|2159.1|2165.1|2159.1|2164.4|2158.4|2
1653666180000|2022-05-27 15:43:00|2165.4|2159.4|2165.4|2159.4|2165.6|2159.6|2165.4|2159.4|3
1653666220000|2022-05-27 15:43:40|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1653666230000|2022-05-27 15:43:50|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|1
1653666270000|2022-05-27 15:44:30|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1653666300000|2022-05-27 15:45:00|2165.9|2159.9|2165.1|2159.1|2165.9|2159.9|2165.1|2159.1|2
1653666310000|2022-05-27 15:45:10|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.1|2159.1|3
1653666320000|2022-05-27 15:45:20|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|1
1653666330000|2022-05-27 15:45:30|2164.6|2158.6|2163.9|2157.9|2164.6|2158.6|2163.9|2157.9|5
1653666360000|2022-05-27 15:46:00|2164.1|2158.1|2163.9|2157.9|2164.1|2158.1|2163.9|2157.9|4
1653666380000|2022-05-27 15:46:20|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1653666390000|2022-05-27 15:46:30|2163.9|2157.9|2164.1|2158.1|2164.1|2158.1|2163.6|2157.6|3
1653666400000|2022-05-27 15:46:40|2163.9|2157.9|2164.1|2158.1|2164.1|2158.1|2163.9|2157.9|2
1653666410000|2022-05-27 15:46:50|2163.9|2157.9|2163.6|2157.6|2163.9|2157.9|2163.6|2157.6|2
1653666430000|2022-05-27 15:47:10|2163.9|2157.9|2163.6|2157.6|2163.9|2157.9|2163.6|2157.6|2
1653666440000|2022-05-27 15:47:20|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1653666520000|2022-05-27 15:48:40|2164.4|2158.4|2164.1|2158.1|2164.4|2158.4|2164.1|2158.1|2
1653666530000|2022-05-27 15:48:50|2164.4|2158.4|2164.9|2158.9|2165.4|2159.4|2164.4|2158.4|3
1653666550000|2022-05-27 15:49:10|2164.4|2158.4|2164.4|2158.4|2164.6|2158.6|2164.1|2158.1|4
1653666590000|2022-05-27 15:49:50|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1653666600000|2022-05-27 15:50:00|2164.6|2158.6|2163.6|2157.6|2164.6|2158.6|2163.6|2157.6|4
1653666620000|2022-05-27 15:50:20|2163.9|2157.9|2163.6|2157.6|2163.9|2157.9|2162.9|2156.9|4
1653666630000|2022-05-27 15:50:30|2163.4|2157.4|2163.1|2157.1|2163.4|2157.4|2163.1|2157.1|2
1653666690000|2022-05-27 15:51:30|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|1
1653666700000|2022-05-27 15:51:40|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|1
1653666710000|2022-05-27 15:51:50|2162.9|2156.9|2162.9|2156.9|2163.1|2157.1|2162.9|2156.9|5
1653666720000|2022-05-27 15:52:00|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|1
1653666760000|2022-05-27 15:52:40|2162.9|2156.9|2163.1|2157.1|2163.1|2157.1|2162.9|2156.9|2
1653666820000|2022-05-27 15:53:40|2162.9|2156.9|2163.1|2157.1|2163.1|2157.1|2162.9|2156.9|8
1653666830000|2022-05-27 15:53:50|2162.9|2156.9|2163.6|2157.6|2163.9|2157.9|2162.9|2156.9|6
1653666840000|2022-05-27 15:54:00|2164.6|2158.6|2164.1|2158.1|2165.9|2159.9|2164.1|2158.1|8
1653666900000|2022-05-27 15:55:00|2163.9|2157.9|2163.9|2157.9|2164.1|2158.1|2163.9|2157.9|3
1653666910000|2022-05-27 15:55:10|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1653666960000|2022-05-27 15:56:00|2163.9|2157.9|2164.1|2158.1|2164.1|2158.1|2163.9|2157.9|2
1653667080000|2022-05-27 15:58:00|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1653667090000|2022-05-27 15:58:10|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1653667120000|2022-05-27 15:58:40|2164.4|2158.4|2164.1|2158.1|2164.4|2158.4|2164.1|2158.1|2
1653667140000|2022-05-27 15:59:00|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.1|2158.1|3
1653667160000|2022-05-27 15:59:20|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1653667170000|2022-05-27 15:59:30|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1653667180000|2022-05-27 15:59:40|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1653667190000|2022-05-27 15:59:50|2164.4|2158.4|2165.1|2159.1|2165.1|2159.1|2164.1|2158.1|4
1653667200000|2022-05-27 16:00:00|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1653667210000|2022-05-27 16:00:10|2165.6|2159.6|2165.9|2159.9|2165.9|2159.9|2165.6|2159.6|2
1653667230000|2022-05-27 16:00:30|2166.9|2160.9|2166.9|2160.9|2168.6|2162.6|2166.9|2160.9|7
1653667240000|2022-05-27 16:00:40|2167.4|2161.4|2167.6|2161.6|2169.1|2163.1|2167.4|2161.4|6
1653667250000|2022-05-27 16:00:50|2167.3|2161.3|2167.6|2161.6|2167.9|2161.9|2167.3|2161.3|5
1653667270000|2022-05-27 16:01:10|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1653667390000|2022-05-27 16:03:10|2168.1|2162.1|2167.9|2161.9|2168.6|2162.6|2167.9|2161.9|3
1653667400000|2022-05-27 16:03:20|2168.6|2162.6|2167.9|2161.9|2168.6|2162.6|2167.9|2161.9|5
1653667410000|2022-05-27 16:03:30|2168.4|2162.4|2168.1|2162.1|2168.6|2162.6|2168.1|2162.1|3
1653667420000|2022-05-27 16:03:40|2168.4|2162.4|2168.1|2162.1|2168.6|2162.6|2167.9|2161.9|5
1653667430000|2022-05-27 16:03:50|2168.4|2162.4|2167.9|2161.9|2168.6|2162.6|2167.9|2161.9|3
1653667600000|2022-05-27 16:06:40|2167.4|2161.4|2167.1|2161.1|2167.4|2161.4|2167.1|2161.1|2
1653667630000|2022-05-27 16:07:10|2166.9|2160.9|2166.6|2160.6|2166.9|2160.9|2166.4|2160.4|3
1653667650000|2022-05-27 16:07:30|2166.1|2160.1|2166.4|2160.4|2166.4|2160.4|2166.1|2160.1|2
1653667680000|2022-05-27 16:08:00|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1653667710000|2022-05-27 16:08:30|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|1
1653667730000|2022-05-27 16:08:50|2167.1|2161.1|2167.1|2161.1|2167.4|2161.4|2166.9|2160.9|10
1653667760000|2022-05-27 16:09:20|2167.4|2161.4|2167.1|2161.1|2167.4|2161.4|2166.9|2160.9|3
1653667770000|2022-05-27 16:09:30|2167.4|2161.4|2167.1|2161.1|2167.4|2161.4|2167.1|2161.1|2
1653667800000|2022-05-27 16:10:00|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1653667890000|2022-05-27 16:11:30|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1653668020000|2022-05-27 16:13:40|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1653668090000|2022-05-27 16:14:50|2167.6|2161.6|2167.4|2161.4|2167.6|2161.6|2167.4|2161.4|2
1653668100000|2022-05-27 16:15:00|2167.6|2161.6|2167.4|2161.4|2167.6|2161.6|2167.4|2161.4|4
1653668110000|2022-05-27 16:15:10|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1653668120000|2022-05-27 16:15:20|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1653668180000|2022-05-27 16:16:20|2167.6|2161.6|2166.9|2160.9|2168.1|2162.1|2166.6|2160.6|6
1653668210000|2022-05-27 16:16:50|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1653668230000|2022-05-27 16:17:10|2166.9|2160.9|2166.6|2160.6|2166.9|2160.9|2166.6|2160.6|2
1653668240000|2022-05-27 16:17:20|2166.9|2160.9|2166.6|2160.6|2166.9|2160.9|2166.4|2160.4|6
1653668270000|2022-05-27 16:17:50|2166.9|2160.9|2166.6|2160.6|2166.9|2160.9|2166.6|2160.6|2
1653668300000|2022-05-27 16:18:20|2166.9|2160.9|2166.6|2160.6|2167.1|2161.1|2166.4|2160.4|14
1653668330000|2022-05-27 16:18:50|2166.9|2160.9|2166.6|2160.6|2166.9|2160.9|2166.6|2160.6|4
1653668380000|2022-05-27 16:19:40|2166.9|2160.9|2166.6|2160.6|2166.9|2160.9|2166.6|2160.6|4
1653668390000|2022-05-27 16:19:50|2166.9|2160.9|2166.6|2160.6|2166.9|2160.9|2166.6|2160.6|2
1653668420000|2022-05-27 16:20:20|2166.4|2160.4|2166.4|2160.4|2166.6|2160.6|2166.1|2160.1|5
1653668450000|2022-05-27 16:20:50|2166.1|2160.1|2165.9|2159.9|2166.1|2160.1|2165.9|2159.9|4
1653668580000|2022-05-27 16:23:00|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1653668700000|2022-05-27 16:25:00|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.1|2160.1|5
1653668710000|2022-05-27 16:25:10|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1653668720000|2022-05-27 16:25:20|2166.4|2160.4|2166.1|2160.1|2166.4|2160.4|2166.1|2160.1|2
1653668730000|2022-05-27 16:25:30|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.1|2160.1|5
1653668740000|2022-05-27 16:25:40|2166.1|2160.1|2166.1|2160.1|2166.4|2160.4|2166.1|2160.1|3
1653668900000|2022-05-27 16:28:20|2165.9|2159.9|2166.1|2160.1|2166.1|2160.1|2165.9|2159.9|2
1653668930000|2022-05-27 16:28:50|2165.9|2159.9|2166.1|2160.1|2166.4|2160.4|2165.9|2159.9|6
1653668950000|2022-05-27 16:29:10|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1653668990000|2022-05-27 16:29:50|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1653669050000|2022-05-27 16:30:50|2165.9|2159.9|2166.1|2160.1|2166.1|2160.1|2165.9|2159.9|2
1653669080000|2022-05-27 16:31:20|2165.9|2159.9|2166.1|2160.1|2166.1|2160.1|2165.9|2159.9|2
1653669150000|2022-05-27 16:32:30|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1653669160000|2022-05-27 16:32:40|2166.1|2160.1|2166.1|2160.1|2166.4|2160.4|2166.1|2160.1|3
1653669200000|2022-05-27 16:33:20|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1653669210000|2022-05-27 16:33:30|2166.1|2160.1|2166.1|2160.1|2166.4|2160.4|2166.1|2160.1|3
1653669280000|2022-05-27 16:34:40|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1653669300000|2022-05-27 16:35:00|2166.1|2160.1|2166.4|2160.4|2166.4|2160.4|2166.1|2160.1|2
1653669370000|2022-05-27 16:36:10|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1653669430000|2022-05-27 16:37:10|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1653669440000|2022-05-27 16:37:20|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1653669470000|2022-05-27 16:37:50|2166.4|2160.4|2166.1|2160.1|2166.4|2160.4|2166.1|2160.1|2
1653669620000|2022-05-27 16:40:20|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1653669630000|2022-05-27 16:40:30|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1653669730000|2022-05-27 16:42:10|2166.4|2160.4|2166.1|2160.1|2166.4|2160.4|2165.9|2159.9|4
1653669760000|2022-05-27 16:42:40|2166.4|2160.4|2165.9|2159.9|2166.4|2160.4|2165.9|2159.9|2
1653669780000|2022-05-27 16:43:00|2166.1|2160.1|2167.9|2161.9|2167.9|2161.9|2166.1|2160.1|2
1653669790000|2022-05-27 16:43:10|2166.6|2160.6|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|2
1653669800000|2022-05-27 16:43:20|2166.6|2160.6|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|2
1653669810000|2022-05-27 16:43:30|2166.6|2160.6|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|2
1653669830000|2022-05-27 16:43:50|2166.6|2160.6|2166.6|2160.6|2166.9|2160.9|2166.6|2160.6|3
1653669900000|2022-05-27 16:45:00|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|1
1653669930000|2022-05-27 16:45:30|2166.6|2160.6|2166.1|2160.1|2166.6|2160.6|2165.9|2159.9|3
1653669940000|2022-05-27 16:45:40|2165.9|2159.9|2166.1|2160.1|2166.1|2160.1|2165.9|2159.9|2
1653669950000|2022-05-27 16:45:50|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1653670030000|2022-05-27 16:47:10|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1653670040000|2022-05-27 16:47:20|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1653670070000|2022-05-27 16:47:50|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1653670110000|2022-05-27 16:48:30|2166.4|2160.4|2168.8|2162.8|2169.3|2163.3|2166.4|2160.4|4
1653670120000|2022-05-27 16:48:40|2169|2163|2172.3|2166.3|2173.8|2167.8|2169|2163|11
1653670130000|2022-05-27 16:48:50|2172.9|2166.9|2172.1|2166.1|2172.9|2166.9|2172.1|2166.1|3
1653670200000|2022-05-27 16:50:00|2170.9|2164.9|2169|2163|2170.9|2164.9|2169|2163|2
1653670220000|2022-05-27 16:50:20|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1653670230000|2022-05-27 16:50:30|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1653670310000|2022-05-27 16:51:50|2168.6|2162.6|2168.6|2162.6|2168.9|2162.9|2168.6|2162.6|3
1653670360000|2022-05-27 16:52:40|2168.9|2162.9|2166.9|2160.9|2168.9|2162.9|2166.9|2160.9|3
1653670370000|2022-05-27 16:52:50|2166.6|2160.6|2163.9|2157.9|2166.6|2160.6|2163.9|2157.9|4
1653670380000|2022-05-27 16:53:00|2164.3|2158.3|2164.8|2158.8|2164.8|2158.8|2164.3|2158.3|2
1653670400000|2022-05-27 16:53:20|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|1
1653670430000|2022-05-27 16:53:50|2165.6|2159.6|2166.4|2160.4|2166.6|2160.6|2165.6|2159.6|3
1653670470000|2022-05-27 16:54:30|2166.1|2160.1|2165.6|2159.6|2166.1|2160.1|2165.6|2159.6|3
1653670490000|2022-05-27 16:54:50|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1653670500000|2022-05-27 16:55:00|2166.1|2160.1|2164.4|2158.4|2166.1|2160.1|2164.4|2158.4|2
1653670510000|2022-05-27 16:55:10|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1653670520000|2022-05-27 16:55:20|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1653670530000|2022-05-27 16:55:30|2165.5|2159.5|2167|2161|2167|2161|2165.5|2159.5|6
1653670540000|2022-05-27 16:55:40|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1653670550000|2022-05-27 16:55:50|2166.5|2160.5|2165.1|2159.1|2166.6|2160.6|2165.1|2159.1|7
1653670560000|2022-05-27 16:56:00|2165|2159|2164.9|2158.9|2165|2159|2164.9|2158.9|2
1653670570000|2022-05-27 16:56:10|2165|2159|2166.8|2160.8|2167.6|2161.6|2164.8|2158.8|7
1653670580000|2022-05-27 16:56:20|2166.5|2160.5|2166.1|2160.1|2166.8|2160.8|2166|2160|5
1653670590000|2022-05-27 16:56:30|2165.9|2159.9|2164.6|2158.6|2165.9|2159.9|2164.6|2158.6|2
1653670630000|2022-05-27 16:57:10|2164.5|2158.5|2165|2159|2165|2159|2164.5|2158.5|2
1653670650000|2022-05-27 16:57:30|2164.8|2158.8|2164.5|2158.5|2164.8|2158.8|2164.5|2158.5|2
1653670670000|2022-05-27 16:57:50|2164.6|2158.6|2164.9|2158.9|2165.3|2159.3|2164.6|2158.6|3
1653670680000|2022-05-27 16:58:00|2164.6|2158.6|2165.1|2159.1|2165.1|2159.1|2164.6|2158.6|3
1653670700000|2022-05-27 16:58:20|2165.3|2159.3|2165.3|2159.3|2165.5|2159.5|2165.3|2159.3|3
1653670710000|2022-05-27 16:58:30|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1653670740000|2022-05-27 16:59:00|2165.6|2159.6|2169.6|2163.6|2169.6|2163.6|2165.6|2159.6|8
1653670750000|2022-05-27 16:59:10|2169.3|2163.3|2169.3|2163.3|2170.8|2164.8|2169.3|2163.3|4
1653670760000|2022-05-27 16:59:20|2169.1|2163.1|2166.1|2160.1|2169.1|2163.1|2166.1|2160.1|3
1653868920000|2022-05-30 00:02:00|2175|2156.3|2175|2156.3|2175|2156.3|2175|2156.3|1
1653868980000|2022-05-30 00:03:00|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|1
1653869020000|2022-05-30 00:03:40|2163.1|2157.1|2163.9|2157.9|2163.9|2157.9|2163.1|2157.1|2
1653869030000|2022-05-30 00:03:50|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2163.6|2157.6|5
1653869040000|2022-05-30 00:04:00|2163.9|2157.9|2162.9|2156.9|2163.9|2157.9|2162.9|2156.9|5
1653869060000|2022-05-30 00:04:20|2163.1|2157.1|2163.4|2157.4|2163.6|2157.6|2163.1|2157.1|3
1653869160000|2022-05-30 00:06:00|2163.3|2157.3|2163|2157|2163.3|2157.3|2163|2157|2
1653869280000|2022-05-30 00:08:00|2162.8|2156.8|2162.5|2156.5|2162.8|2156.8|2162.5|2156.5|2
1653869330000|2022-05-30 00:08:50|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1653869550000|2022-05-30 00:12:30|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1653869560000|2022-05-30 00:12:40|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1653869610000|2022-05-30 00:13:30|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1653869800000|2022-05-30 00:16:40|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1653869810000|2022-05-30 00:16:50|2161.8|2155.8|2161.3|2155.3|2161.8|2155.8|2161.3|2155.3|3
1653869850000|2022-05-30 00:17:30|2161|2155|2159.5|2153.5|2161|2155|2159.5|2153.5|3
1653869970000|2022-05-30 00:19:30|2159.8|2153.8|2162.8|2156.8|2162.8|2156.8|2159.8|2153.8|6
1653869990000|2022-05-30 00:19:50|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|1
1653870000000|2022-05-30 00:20:00|2163.5|2157.5|2164.3|2158.3|2164.3|2158.3|2163.5|2157.5|2
1653870080000|2022-05-30 00:21:20|2164.5|2158.5|2165.8|2159.8|2165.8|2159.8|2164.5|2158.5|3
1653870240000|2022-05-30 00:24:00|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1653870310000|2022-05-30 00:25:10|2165.3|2159.3|2164.5|2158.5|2165.3|2159.3|2164.5|2158.5|2
1653870500000|2022-05-30 00:28:20|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1653870550000|2022-05-30 00:29:10|2165|2159|2165|2159|2165|2159|2165|2159|1
1653870650000|2022-05-30 00:30:50|2165.5|2159.5|2167.8|2161.8|2168|2162|2165.5|2159.5|4
1653870700000|2022-05-30 00:31:40|2168|2162|2167.8|2161.8|2168|2162|2167.8|2161.8|2
1653870870000|2022-05-30 00:34:30|2166.8|2160.8|2167.3|2161.3|2167.3|2161.3|2166.8|2160.8|3
1653870880000|2022-05-30 00:34:40|2167|2161|2165.8|2159.8|2167|2161|2165.8|2159.8|2
1653870890000|2022-05-30 00:34:50|2166|2160|2166|2160|2166|2160|2166|2160|1
1653870920000|2022-05-30 00:35:20|2165.8|2159.8|2166|2160|2166|2160|2165.8|2159.8|2
1653870940000|2022-05-30 00:35:40|2165.8|2159.8|2166|2160|2166|2160|2165.8|2159.8|2
1653870960000|2022-05-30 00:36:00|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1653870970000|2022-05-30 00:36:10|2165.5|2159.5|2164.3|2158.3|2165.5|2159.5|2164.3|2158.3|5
1653870980000|2022-05-30 00:36:20|2164.5|2158.5|2164.5|2158.5|2164.8|2158.8|2164.5|2158.5|3
1653871090000|2022-05-30 00:38:10|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1653871210000|2022-05-30 00:40:10|2165.3|2159.3|2166.5|2160.5|2166.5|2160.5|2165.3|2159.3|2
1653871420000|2022-05-30 00:43:40|2166.8|2160.8|2170|2164|2170|2164|2166.8|2160.8|5
1653871430000|2022-05-30 00:43:50|2169.8|2163.8|2169.5|2163.5|2169.8|2163.8|2169.5|2163.5|2
1653871460000|2022-05-30 00:44:20|2169.8|2163.8|2170.3|2164.3|2170.3|2164.3|2169.8|2163.8|3
1653871470000|2022-05-30 00:44:30|2170|2164|2170|2164|2170|2164|2170|2164|1
1653871630000|2022-05-30 00:47:10|2169.8|2163.8|2170|2164|2170|2164|2169.8|2163.8|2
1653871730000|2022-05-30 00:48:50|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1653871790000|2022-05-30 00:49:50|2170|2164|2170|2164|2170|2164|2170|2164|1
1653871840000|2022-05-30 00:50:40|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1653871920000|2022-05-30 00:52:00|2169.5|2163.5|2169.8|2163.8|2169.8|2163.8|2169.5|2163.5|2
1653871930000|2022-05-30 00:52:10|2170|2164|2170|2164|2170|2164|2170|2164|1
1653871940000|2022-05-30 00:52:20|2169.8|2163.8|2169.8|2163.8|2170|2164|2169.8|2163.8|3
1653871950000|2022-05-30 00:52:30|2170|2164|2169|2163|2170|2164|2169|2163|4
1653871990000|2022-05-30 00:53:10|2168|2162|2166.3|2160.3|2168|2162|2166.3|2160.3|3
1653872000000|2022-05-30 00:53:20|2166|2160|2166|2160|2166|2160|2166|2160|1
1653872060000|2022-05-30 00:54:20|2165.5|2159.5|2164.8|2158.8|2165.5|2159.5|2164.8|2158.8|2
1653872070000|2022-05-30 00:54:30|2164.3|2158.3|2164.8|2158.8|2164.8|2158.8|2164.3|2158.3|3
1653872110000|2022-05-30 00:55:10|2165|2159|2164.8|2158.8|2165|2159|2164.8|2158.8|6
1653872250000|2022-05-30 00:57:30|2165|2159|2164.8|2158.8|2165|2159|2164.8|2158.8|4
1653872280000|2022-05-30 00:58:00|2165|2159|2164.8|2158.8|2165|2159|2164.8|2158.8|6
1653872290000|2022-05-30 00:58:10|2165|2159|2164.8|2158.8|2165|2159|2164.8|2158.8|4
1653872300000|2022-05-30 00:58:20|2165|2159|2164.8|2158.8|2165|2159|2164.8|2158.8|2
1653872390000|2022-05-30 00:59:50|2165|2159|2165|2159|2165|2159|2165|2159|1
1653872400000|2022-05-30 01:00:00|2164.8|2158.8|2161.5|2155.5|2164.8|2158.8|2160|2154|10
1653872410000|2022-05-30 01:00:10|2161|2155|2162.4|2156.4|2162.6|2156.6|2161|2155|20
1653872420000|2022-05-30 01:00:20|2161.6|2155.6|2162.1|2156.1|2162.4|2156.4|2161.6|2155.6|4
1653872430000|2022-05-30 01:00:30|2162.4|2156.4|2162.1|2156.1|2162.9|2156.9|2162.1|2156.1|6
1653872440000|2022-05-30 01:00:40|2161.4|2155.4|2162.6|2156.6|2162.6|2156.6|2161.4|2155.4|6
1653872450000|2022-05-30 01:00:50|2162.9|2156.9|2163.1|2157.1|2163.1|2157.1|2162.9|2156.9|2
1653872460000|2022-05-30 01:01:00|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|1
1653872470000|2022-05-30 01:01:10|2162.1|2156.1|2162.6|2156.6|2162.6|2156.6|2162.1|2156.1|2
1653872480000|2022-05-30 01:01:20|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1653872500000|2022-05-30 01:01:40|2162.8|2156.8|2162.5|2156.5|2162.8|2156.8|2162.5|2156.5|2
1653872510000|2022-05-30 01:01:50|2162.3|2156.3|2162.5|2156.5|2162.5|2156.5|2162.3|2156.3|4
1653872520000|2022-05-30 01:02:00|2162.3|2156.3|2163|2157|2163|2157|2162.3|2156.3|6
1653872530000|2022-05-30 01:02:10|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1653872540000|2022-05-30 01:02:20|2162|2156|2161.5|2155.5|2162|2156|2160.5|2154.5|8
1653872550000|2022-05-30 01:02:30|2161.8|2155.8|2161|2155|2161.8|2155.8|2160.5|2154.5|6
1653872560000|2022-05-30 01:02:40|2160.8|2154.8|2161.3|2155.3|2161.3|2155.3|2160.8|2154.8|2
1653872570000|2022-05-30 01:02:50|2160.8|2154.8|2161.3|2155.3|2161.3|2155.3|2160.8|2154.8|6
1653872580000|2022-05-30 01:03:00|2160.3|2154.3|2159.8|2153.8|2160.3|2154.3|2159.5|2153.5|4
1653872590000|2022-05-30 01:03:10|2160|2154|2159.8|2153.8|2160|2154|2159.8|2153.8|2
1653872600000|2022-05-30 01:03:20|2159.5|2153.5|2159.3|2153.3|2159.5|2153.5|2159|2153|3
1653872610000|2022-05-30 01:03:30|2159|2153|2158.3|2152.3|2159|2153|2158|2152|4
1653872640000|2022-05-30 01:04:00|2158|2152|2158.3|2152.3|2158.3|2152.3|2158|2152|2
1653872690000|2022-05-30 01:04:50|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1653872700000|2022-05-30 01:05:00|2156.3|2150.3|2156.5|2150.5|2156.5|2150.5|2156|2150|3
1653872760000|2022-05-30 01:06:00|2156.8|2150.8|2158.3|2152.3|2158.3|2152.3|2156.8|2150.8|3
1653872790000|2022-05-30 01:06:30|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1653872800000|2022-05-30 01:06:40|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1653872840000|2022-05-30 01:07:20|2159|2153|2159.3|2153.3|2159.3|2153.3|2159|2153|2
1653872860000|2022-05-30 01:07:40|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.3|2152.3|3
1653872870000|2022-05-30 01:07:50|2158.5|2152.5|2158.5|2152.5|2159|2153|2158.5|2152.5|5
1653872890000|2022-05-30 01:08:10|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1653872900000|2022-05-30 01:08:20|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1653872910000|2022-05-30 01:08:30|2158.3|2152.3|2157.3|2151.3|2158.3|2152.3|2156.8|2150.8|4
1653872920000|2022-05-30 01:08:40|2157.5|2151.5|2157.3|2151.3|2157.5|2151.5|2156.8|2150.8|4
1653872940000|2022-05-30 01:09:00|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1653872970000|2022-05-30 01:09:30|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.5|2151.5|3
1653872980000|2022-05-30 01:09:40|2157.5|2151.5|2157|2151|2157.5|2151.5|2156|2150|3
1653872990000|2022-05-30 01:09:50|2156.5|2150.5|2157|2151|2157|2151|2156.3|2150.3|5
1653873000000|2022-05-30 01:10:00|2157.3|2151.3|2157|2151|2157.5|2151.5|2156.8|2150.8|6
1653873030000|2022-05-30 01:10:30|2157.5|2151.5|2157|2151|2157.5|2151.5|2157|2151|2
1653873050000|2022-05-30 01:10:50|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1653873060000|2022-05-30 01:11:00|2157|2151|2157.3|2151.3|2157.3|2151.3|2157|2151|2
1653873140000|2022-05-30 01:12:20|2157|2151|2156.5|2150.5|2157|2151|2156.5|2150.5|2
1653873150000|2022-05-30 01:12:30|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1653873190000|2022-05-30 01:13:10|2157|2151|2156.8|2150.8|2157|2151|2156.8|2150.8|2
1653873200000|2022-05-30 01:13:20|2157|2151|2157|2151|2157|2151|2156.8|2150.8|5
1653873230000|2022-05-30 01:13:50|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1653873240000|2022-05-30 01:14:00|2156.5|2150.5|2155.5|2149.5|2156.5|2150.5|2155.5|2149.5|6
1653873250000|2022-05-30 01:14:10|2155.8|2149.8|2155.3|2149.3|2155.8|2149.8|2155.3|2149.3|3
1653873400000|2022-05-30 01:16:40|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|2
1653873440000|2022-05-30 01:17:20|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|2
1653873480000|2022-05-30 01:18:00|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|4
1653873490000|2022-05-30 01:18:10|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|4
1653873520000|2022-05-30 01:18:40|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|4
1653873530000|2022-05-30 01:18:50|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|6
1653873540000|2022-05-30 01:19:00|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|4
1653873550000|2022-05-30 01:19:10|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|2
1653873600000|2022-05-30 01:20:00|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|2
1653873700000|2022-05-30 01:21:40|2155|2149|2155|2149|2155|2149|2155|2149|1
1653873720000|2022-05-30 01:22:00|2154.8|2148.8|2152.5|2146.5|2154.8|2148.8|2152.3|2146.3|3
1653873730000|2022-05-30 01:22:10|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|2152|2146|3
1653873760000|2022-05-30 01:22:40|2152|2146|2152|2146|2152|2146|2152|2146|1
1653873770000|2022-05-30 01:22:50|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|1
1653873780000|2022-05-30 01:23:00|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1653873790000|2022-05-30 01:23:10|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1653873800000|2022-05-30 01:23:20|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1653873810000|2022-05-30 01:23:30|2151.3|2145.3|2151.5|2145.5|2151.5|2145.5|2151.3|2145.3|2
1653873860000|2022-05-30 01:24:20|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|1
1653874070000|2022-05-30 01:27:50|2151.3|2145.3|2150.5|2144.5|2151.3|2145.3|2150.5|2144.5|3
1653874080000|2022-05-30 01:28:00|2149.8|2143.8|2149.5|2143.5|2149.8|2143.8|2149.5|2143.5|4
1653874090000|2022-05-30 01:28:10|2149.3|2143.3|2149.5|2143.5|2149.5|2143.5|2149.3|2143.3|2
1653874140000|2022-05-30 01:29:00|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1653874150000|2022-05-30 01:29:10|2148.8|2142.8|2148.5|2142.5|2148.8|2142.8|2148.3|2142.3|3
1653874160000|2022-05-30 01:29:20|2148.8|2142.8|2148|2142|2148.8|2142.8|2148|2142|3
1653874170000|2022-05-30 01:29:30|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1653874230000|2022-05-30 01:30:30|2148|2142|2147.8|2141.8|2148|2142|2147.8|2141.8|2
1653874240000|2022-05-30 01:30:40|2148|2142|2148|2142|2148|2142|2147.8|2141.8|3
1653874250000|2022-05-30 01:30:50|2147.8|2141.8|2148|2142|2148|2142|2147.8|2141.8|2
1653874260000|2022-05-30 01:31:00|2147.8|2141.8|2148.3|2142.3|2148.3|2142.3|2147.8|2141.8|3
1653874280000|2022-05-30 01:31:20|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1653874290000|2022-05-30 01:31:30|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1653874420000|2022-05-30 01:33:40|2147.3|2141.3|2148|2142|2148.3|2142.3|2147.3|2141.3|4
1653874430000|2022-05-30 01:33:50|2147.8|2141.8|2148|2142|2148|2142|2147.8|2141.8|2
1653874450000|2022-05-30 01:34:10|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1653874460000|2022-05-30 01:34:20|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.3|2141.3|3
1653874490000|2022-05-30 01:34:50|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1653874500000|2022-05-30 01:35:00|2148|2142|2149.8|2143.8|2149.8|2143.8|2148|2142|4
1653874530000|2022-05-30 01:35:30|2150.3|2144.3|2150.8|2144.8|2150.8|2144.8|2150.3|2144.3|2
1653874540000|2022-05-30 01:35:40|2151|2145|2151.8|2145.8|2151.8|2145.8|2151|2145|2
1653874580000|2022-05-30 01:36:20|2152|2146|2152.5|2146.5|2152.5|2146.5|2152|2146|2
1653874600000|2022-05-30 01:36:40|2153|2147|2154|2148|2154|2148|2153|2147|2
1653874720000|2022-05-30 01:38:40|2154.3|2148.3|2156|2150|2156|2150|2154.3|2148.3|2
1653874740000|2022-05-30 01:39:00|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1653874780000|2022-05-30 01:39:40|2157.3|2151.3|2157.8|2151.8|2158|2152|2157.3|2151.3|8
1653874790000|2022-05-30 01:39:50|2158|2152|2158.3|2152.3|2158.3|2152.3|2158|2152|2
1653874800000|2022-05-30 01:40:00|2158.5|2152.5|2158.5|2152.5|2159.3|2153.3|2158.3|2152.3|7
1653874810000|2022-05-30 01:40:10|2158.3|2152.3|2158.5|2152.5|2158.5|2152.5|2158.3|2152.3|4
1653874820000|2022-05-30 01:40:20|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.5|2152.5|3
1653874830000|2022-05-30 01:40:30|2158.5|2152.5|2158.5|2152.5|2158.8|2152.8|2158.5|2152.5|3
1653874860000|2022-05-30 01:41:00|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1653874880000|2022-05-30 01:41:20|2158|2152|2158|2152|2158|2152|2158|2152|1
1653874990000|2022-05-30 01:43:10|2158.3|2152.3|2158|2152|2158.3|2152.3|2158|2152|2
1653875090000|2022-05-30 01:44:50|2158.3|2152.3|2158|2152|2158.3|2152.3|2158|2152|2
1653875130000|2022-05-30 01:45:30|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1653875140000|2022-05-30 01:45:40|2158|2152|2158.3|2152.3|2158.3|2152.3|2158|2152|2
1653875150000|2022-05-30 01:45:50|2158.5|2152.5|2158.3|2152.3|2158.5|2152.5|2158.3|2152.3|2
1653875160000|2022-05-30 01:46:00|2158|2152|2158|2152|2158|2152|2158|2152|1
1653875220000|2022-05-30 01:47:00|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1653875500000|2022-05-30 01:51:40|2158|2152|2158|2152|2158|2152|2158|2152|1
1653875510000|2022-05-30 01:51:50|2158.3|2152.3|2158|2152|2158.3|2152.3|2158|2152|2
1653875700000|2022-05-30 01:55:00|2157.5|2151.5|2157.3|2151.3|2158|2152|2157.3|2151.3|7
1653875760000|2022-05-30 01:56:00|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1653875860000|2022-05-30 01:57:40|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1653876070000|2022-05-30 02:01:10|2157.5|2151.5|2158.3|2152.3|2158.5|2152.5|2157.5|2151.5|4
1653876100000|2022-05-30 02:01:40|2158.5|2152.5|2160|2154|2160.5|2154.5|2158.5|2152.5|5
1653876110000|2022-05-30 02:01:50|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1653876240000|2022-05-30 02:04:00|2160.8|2154.8|2160.3|2154.3|2160.8|2154.8|2160.3|2154.3|2
1653876290000|2022-05-30 02:04:50|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1653876300000|2022-05-30 02:05:00|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1653876310000|2022-05-30 02:05:10|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1653876320000|2022-05-30 02:05:20|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1653876330000|2022-05-30 02:05:30|2161.8|2155.8|2161.3|2155.3|2161.8|2155.8|2161.3|2155.3|2
1653876340000|2022-05-30 02:05:40|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.3|2155.3|4
1653876350000|2022-05-30 02:05:50|2162|2156|2162|2156|2162|2156|2161.5|2155.5|5
1653876360000|2022-05-30 02:06:00|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1653876370000|2022-05-30 02:06:10|2162|2156|2162|2156|2162|2156|2162|2156|1
1653876380000|2022-05-30 02:06:20|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1653876400000|2022-05-30 02:06:40|2162|2156|2162|2156|2162|2156|2161.8|2155.8|7
1653876430000|2022-05-30 02:07:10|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1653876480000|2022-05-30 02:08:00|2162|2156|2161.8|2155.8|2162|2156|2161.8|2155.8|2
1653876490000|2022-05-30 02:08:10|2162|2156|2161.8|2155.8|2162|2156|2161.8|2155.8|2
1653876510000|2022-05-30 02:08:30|2161.5|2155.5|2161.8|2155.8|2161.8|2155.8|2161.5|2155.5|2
1653876550000|2022-05-30 02:09:10|2162|2156|2161.8|2155.8|2162|2156|2161.8|2155.8|2
1653876560000|2022-05-30 02:09:20|2162|2156|2162|2156|2162|2156|2162|2156|1
1653876630000|2022-05-30 02:10:30|2162.3|2156.3|2162.5|2156.5|2162.5|2156.5|2162.3|2156.3|2
1653876640000|2022-05-30 02:10:40|2162.8|2156.8|2162.5|2156.5|2163|2157|2162.5|2156.5|3
1653876700000|2022-05-30 02:11:40|2162.8|2156.8|2163|2157|2163|2157|2162.5|2156.5|5
1653876710000|2022-05-30 02:11:50|2163.3|2157.3|2163|2157|2163.3|2157.3|2163|2157|2
1653876800000|2022-05-30 02:13:20|2162.8|2156.8|2162.5|2156.5|2162.8|2156.8|2162.5|2156.5|2
1653876840000|2022-05-30 02:14:00|2162.3|2156.3|2158.8|2152.8|2162.3|2156.3|2158.8|2152.8|3
1653877150000|2022-05-30 02:19:10|2159.3|2153.3|2160.8|2154.8|2160.8|2154.8|2159.3|2153.3|6
1653877240000|2022-05-30 02:20:40|2161|2155|2161|2155|2161|2155|2161|2155|1
1653877250000|2022-05-30 02:20:50|2160.8|2154.8|2161|2155|2161|2155|2160.8|2154.8|2
1653877260000|2022-05-30 02:21:00|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1653877380000|2022-05-30 02:23:00|2161|2155|2161|2155|2161|2155|2161|2155|1
1653877390000|2022-05-30 02:23:10|2161.3|2155.3|2161.5|2155.5|2161.5|2155.5|2161.3|2155.3|2
1653877400000|2022-05-30 02:23:20|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.5|2155.5|3
1653877440000|2022-05-30 02:24:00|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1653877500000|2022-05-30 02:25:00|2161.8|2155.8|2161.5|2155.5|2161.8|2155.8|2161.5|2155.5|2
1653877710000|2022-05-30 02:28:30|2161.3|2155.3|2161.3|2155.3|2161.5|2155.5|2161.3|2155.3|3
1653877740000|2022-05-30 02:29:00|2161|2155|2161.3|2155.3|2161.3|2155.3|2161|2155|2
1653877800000|2022-05-30 02:30:00|2161.5|2155.5|2161.8|2155.8|2161.8|2155.8|2161.5|2155.5|2
1653878000000|2022-05-30 02:33:20|2162|2156|2163.5|2157.5|2163.5|2157.5|2162|2156|2
1653878010000|2022-05-30 02:33:30|2163.8|2157.8|2164.3|2158.3|2164.3|2158.3|2163.8|2157.8|7
1653878050000|2022-05-30 02:34:10|2164.5|2158.5|2165|2159|2165.3|2159.3|2164.5|2158.5|6
1653878110000|2022-05-30 02:35:10|2165.3|2159.3|2166.3|2160.3|2166.3|2160.3|2165.3|2159.3|2
1653878120000|2022-05-30 02:35:20|2166.5|2160.5|2167|2161|2167|2161|2166.5|2160.5|3
1653878300000|2022-05-30 02:38:20|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1653878310000|2022-05-30 02:38:30|2167|2161|2167|2161|2167|2161|2167|2161|1
1653878360000|2022-05-30 02:39:20|2166.8|2160.8|2166.8|2160.8|2167|2161|2166.8|2160.8|3
1653878370000|2022-05-30 02:39:30|2167|2161|2167|2161|2167.3|2161.3|2166.8|2160.8|5
1653878390000|2022-05-30 02:39:50|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1653878510000|2022-05-30 02:41:50|2167|2161|2167|2161|2167.3|2161.3|2167|2161|3
1653878520000|2022-05-30 02:42:00|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1653878570000|2022-05-30 02:42:50|2167|2161|2167|2161|2167|2161|2167|2161|1
1653878580000|2022-05-30 02:43:00|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1653878600000|2022-05-30 02:43:20|2167|2161|2167|2161|2167|2161|2167|2161|1
1653878610000|2022-05-30 02:43:30|2167.3|2161.3|2167.5|2161.5|2167.5|2161.5|2167.3|2161.3|4
1653878620000|2022-05-30 02:43:40|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1653878630000|2022-05-30 02:43:50|2168.3|2162.3|2168|2162|2168.3|2162.3|2167.8|2161.8|4
1653878870000|2022-05-30 02:47:50|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1653879020000|2022-05-30 02:50:20|2167.3|2161.3|2166.8|2160.8|2167.3|2161.3|2166.5|2160.5|3
1653879230000|2022-05-30 02:53:50|2167|2161|2167|2161|2167|2161|2167|2161|1
1653879240000|2022-05-30 02:54:00|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1653879350000|2022-05-30 02:55:50|2167|2161|2166.8|2160.8|2167|2161|2166.8|2160.8|2
1653879370000|2022-05-30 02:56:10|2167|2161|2166.8|2160.8|2167|2161|2166.8|2160.8|2
1653879450000|2022-05-30 02:57:30|2166.5|2160.5|2166.8|2160.8|2166.8|2160.8|2166.5|2160.5|2
1653879460000|2022-05-30 02:57:40|2166.5|2160.5|2165.8|2159.8|2166.8|2160.8|2165.8|2159.8|10
1653879470000|2022-05-30 02:57:50|2166.3|2160.3|2166|2160|2166.3|2160.3|2165.8|2159.8|9
1653879520000|2022-05-30 02:58:40|2165.8|2159.8|2166|2160|2166|2160|2165.8|2159.8|2
1653879620000|2022-05-30 03:00:20|2166.3|2160.3|2166|2160|2166.3|2160.3|2166|2160|6
1653879630000|2022-05-30 03:00:30|2166.3|2160.3|2166|2160|2166.3|2160.3|2166|2160|8
1653879650000|2022-05-30 03:00:50|2166.3|2160.3|2166|2160|2166.3|2160.3|2166|2160|12
1653879700000|2022-05-30 03:01:40|2166.3|2160.3|2166|2160|2166.3|2160.3|2166|2160|2
1653879710000|2022-05-30 03:01:50|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166|2160|3
1653879980000|2022-05-30 03:06:20|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1653879990000|2022-05-30 03:06:30|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1653880030000|2022-05-30 03:07:10|2166.5|2160.5|2166.3|2160.3|2166.5|2160.5|2166.3|2160.3|2
1653880070000|2022-05-30 03:07:50|2166.5|2160.5|2166.3|2160.3|2166.5|2160.5|2166.3|2160.3|2
1653880210000|2022-05-30 03:10:10|2166.5|2160.5|2166.3|2160.3|2166.5|2160.5|2166.3|2160.3|2
1653880270000|2022-05-30 03:11:10|2166|2160|2166|2160|2166|2160|2166|2160|1
1653880280000|2022-05-30 03:11:20|2166.3|2160.3|2166|2160|2166.3|2160.3|2166|2160|6
1653880400000|2022-05-30 03:13:20|2166.3|2160.3|2166|2160|2166.3|2160.3|2166|2160|2
1653880440000|2022-05-30 03:14:00|2166.3|2160.3|2166|2160|2166.3|2160.3|2166|2160|2
1653880500000|2022-05-30 03:15:00|2166.3|2160.3|2166|2160|2166.3|2160.3|2166|2160|4
1653880720000|2022-05-30 03:18:40|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1653880790000|2022-05-30 03:19:50|2165.5|2159.5|2165.8|2159.8|2165.8|2159.8|2165.5|2159.5|2
1653880810000|2022-05-30 03:20:10|2165.5|2159.5|2163.8|2157.8|2165.5|2159.5|2163.8|2157.8|7
1653880820000|2022-05-30 03:20:20|2164|2158|2164|2158|2164|2158|2164|2158|1
1653881100000|2022-05-30 03:25:00|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1653881150000|2022-05-30 03:25:50|2164|2158|2164|2158|2164|2158|2164|2158|1
1653881250000|2022-05-30 03:27:30|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1653881260000|2022-05-30 03:27:40|2164|2158|2163.8|2157.8|2164|2158|2163.8|2157.8|2
1653881310000|2022-05-30 03:28:30|2164|2158|2163.8|2157.8|2164|2158|2163.8|2157.8|6
1653881320000|2022-05-30 03:28:40|2164|2158|2163.8|2157.8|2164|2158|2163.8|2157.8|2
1653881340000|2022-05-30 03:29:00|2164|2158|2163.8|2157.8|2164|2158|2163.8|2157.8|2
1653881400000|2022-05-30 03:30:00|2164|2158|2163.8|2157.8|2164|2158|2163.8|2157.8|2
1653881990000|2022-05-30 03:39:50|2163.5|2157.5|2159.5|2153.5|2163.5|2157.5|2159.5|2153.5|5
1653882000000|2022-05-30 03:40:00|2159.3|2153.3|2158.3|2152.3|2159.3|2153.3|2158.3|2152.3|5
1653882010000|2022-05-30 03:40:10|2158|2152|2157.3|2151.3|2158|2152|2157.3|2151.3|2
1653882030000|2022-05-30 03:40:30|2157|2151|2157.3|2151.3|2157.3|2151.3|2157|2151|2
1653882040000|2022-05-30 03:40:40|2157|2151|2157|2151|2157|2151|2157|2151|1
1653882050000|2022-05-30 03:40:50|2157.3|2151.3|2157|2151|2157.3|2151.3|2157|2151|4
1653882070000|2022-05-30 03:41:10|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1653882100000|2022-05-30 03:41:40|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157|2151|3
1653882150000|2022-05-30 03:42:30|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1653882240000|2022-05-30 03:44:00|2158|2152|2158|2152|2158|2152|2158|2152|1
1653882380000|2022-05-30 03:46:20|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1653882600000|2022-05-30 03:50:00|2158.5|2152.5|2162|2156|2162|2156|2158.5|2152.5|2
1653882610000|2022-05-30 03:50:10|2161.9|2155.9|2161.6|2155.6|2161.9|2155.9|2161.6|2155.6|2
1653882620000|2022-05-30 03:50:20|2161.4|2155.4|2161.6|2155.6|2161.6|2155.6|2161.4|2155.4|2
1653882640000|2022-05-30 03:50:40|2161.9|2155.9|2162|2156|2162|2156|2161.8|2155.8|3
1653882660000|2022-05-30 03:51:00|2161.8|2155.8|2162|2156|2162|2156|2161.8|2155.8|4
1653882670000|2022-05-30 03:51:10|2161.8|2155.8|2162|2156|2162|2156|2161.8|2155.8|2
1653882720000|2022-05-30 03:52:00|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1653882780000|2022-05-30 03:53:00|2162|2156|2162.3|2156.3|2162.3|2156.3|2162|2156|2
1653883000000|2022-05-30 03:56:40|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1653883050000|2022-05-30 03:57:30|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1653883270000|2022-05-30 04:01:10|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1653883490000|2022-05-30 04:04:50|2162.8|2156.8|2165|2159|2165|2159|2162.8|2156.8|2
1653883500000|2022-05-30 04:05:00|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1653883570000|2022-05-30 04:06:10|2165|2159|2165|2159|2165|2159|2165|2159|1
1653883840000|2022-05-30 04:10:40|2164.5|2158.5|2162.3|2156.3|2164.5|2158.5|2162.3|2156.3|4
1653883850000|2022-05-30 04:10:50|2162|2156|2162.3|2156.3|2162.3|2156.3|2162|2156|2
1653883870000|2022-05-30 04:11:10|2162|2156|2162.3|2156.3|2162.3|2156.3|2162|2156|2
1653883900000|2022-05-30 04:11:40|2162|2156|2162|2156|2162|2156|2162|2156|1
1653883910000|2022-05-30 04:11:50|2161.8|2155.8|2161|2155|2161.8|2155.8|2161|2155|2
1653883920000|2022-05-30 04:12:00|2161.3|2155.3|2161.5|2155.5|2161.5|2155.5|2161.3|2155.3|2
1653884300000|2022-05-30 04:18:20|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1653884530000|2022-05-30 04:22:10|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1653884700000|2022-05-30 04:25:00|2161.3|2155.3|2161.5|2155.5|2161.5|2155.5|2161.3|2155.3|2
1653884790000|2022-05-30 04:26:30|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1653884830000|2022-05-30 04:27:10|2162|2156|2162|2156|2162|2156|2162|2156|1
1653885110000|2022-05-30 04:31:50|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1653885300000|2022-05-30 04:35:00|2162|2156|2162|2156|2162.3|2156.3|2162|2156|3
1653885310000|2022-05-30 04:35:10|2161.8|2155.8|2160.8|2154.8|2161.8|2155.8|2160.8|2154.8|3
1653885320000|2022-05-30 04:35:20|2160.5|2154.5|2160.8|2154.8|2160.8|2154.8|2160.5|2154.5|2
1653885340000|2022-05-30 04:35:40|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1653885380000|2022-05-30 04:36:20|2160.8|2154.8|2161|2155|2161|2155|2160.8|2154.8|2
1653885660000|2022-05-30 04:41:00|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1653885710000|2022-05-30 04:41:50|2161|2155|2161|2155|2161|2155|2161|2155|1
1653885800000|2022-05-30 04:43:20|2161.3|2155.3|2163.8|2157.8|2164|2158|2161.3|2155.3|6
1653885810000|2022-05-30 04:43:30|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1653885830000|2022-05-30 04:43:50|2164|2158|2165.5|2159.5|2165.5|2159.5|2164|2158|4
1653885860000|2022-05-30 04:44:20|2165.3|2159.3|2165.5|2159.5|2165.5|2159.5|2165.3|2159.3|2
1653885890000|2022-05-30 04:44:50|2165.8|2159.8|2165.3|2159.3|2165.8|2159.8|2165.3|2159.3|3
1653885900000|2022-05-30 04:45:00|2165.5|2159.5|2165.3|2159.3|2165.5|2159.5|2165.3|2159.3|4
1653885910000|2022-05-30 04:45:10|2165|2159|2164.8|2158.8|2165|2159|2164.8|2158.8|2
1653885970000|2022-05-30 04:46:10|2165|2159|2164.8|2158.8|2165|2159|2164.8|2158.8|4
1653885980000|2022-05-30 04:46:20|2165|2159|2164.8|2158.8|2165|2159|2164.8|2158.8|2
1653885990000|2022-05-30 04:46:30|2165|2159|2165|2159|2165|2159|2165|2159|1
1653886000000|2022-05-30 04:46:40|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1653886020000|2022-05-30 04:47:00|2165|2159|2164.8|2158.8|2165|2159|2164.8|2158.8|2
1653886040000|2022-05-30 04:47:20|2164.5|2158.5|2164.3|2158.3|2164.5|2158.5|2164.3|2158.3|4
1653886050000|2022-05-30 04:47:30|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1653886350000|2022-05-30 04:52:30|2163.5|2157.5|2162|2156|2163.5|2157.5|2162|2156|2
1653886360000|2022-05-30 04:52:40|2162.3|2156.3|2162.5|2156.5|2162.5|2156.5|2162.3|2156.3|2
1653886410000|2022-05-30 04:53:30|2163|2157|2163.5|2157.5|2163.5|2157.5|2163|2157|2
1653886420000|2022-05-30 04:53:40|2163.3|2157.3|2163.5|2157.5|2163.5|2157.5|2163.3|2157.3|2
1653886500000|2022-05-30 04:55:00|2163.8|2157.8|2163.5|2157.5|2163.8|2157.8|2163.5|2157.5|2
1653886560000|2022-05-30 04:56:00|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1653886730000|2022-05-30 04:58:50|2163.5|2157.5|2163.8|2157.8|2163.8|2157.8|2163.5|2157.5|2
1653886750000|2022-05-30 04:59:10|2163.5|2157.5|2163.5|2157.5|2163.8|2157.8|2163.5|2157.5|3
1653886760000|2022-05-30 04:59:20|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1653886800000|2022-05-30 05:00:00|2163.5|2157.5|2163.8|2157.8|2163.8|2157.8|2163.5|2157.5|2
1653886810000|2022-05-30 05:00:10|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1653886930000|2022-05-30 05:02:10|2163|2157|2163|2157|2163|2157|2163|2157|1
1653886940000|2022-05-30 05:02:20|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1653886950000|2022-05-30 05:02:30|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1653887100000|2022-05-30 05:05:00|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162|2156|3
1653887210000|2022-05-30 05:06:50|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1653887220000|2022-05-30 05:07:00|2162.3|2156.3|2161.8|2155.8|2162.3|2156.3|2161.8|2155.8|3
1653887230000|2022-05-30 05:07:10|2162|2156|2161.3|2155.3|2162|2156|2161.3|2155.3|3
1653887250000|2022-05-30 05:07:30|2163.5|2157.5|2162.8|2156.8|2163.5|2157.5|2162.8|2156.8|4
1653887260000|2022-05-30 05:07:40|2162.5|2156.5|2162.3|2156.3|2162.5|2156.5|2162.3|2156.3|2
1653887270000|2022-05-30 05:07:50|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1653887310000|2022-05-30 05:08:30|2162.8|2156.8|2162.5|2156.5|2162.8|2156.8|2162.5|2156.5|4
1653887340000|2022-05-30 05:09:00|2163|2157|2163|2157|2163|2157|2163|2157|1
1653887440000|2022-05-30 05:10:40|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|1
1653887530000|2022-05-30 05:12:10|2163.5|2157.5|2166|2160|2166|2160|2163.5|2157.5|2
1653887660000|2022-05-30 05:14:20|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1653887730000|2022-05-30 05:15:30|2166|2160|2166.3|2160.3|2166.3|2160.3|2166|2160|2
1653887740000|2022-05-30 05:15:40|2166|2160|2166|2160|2166.3|2160.3|2166|2160|3
1653887750000|2022-05-30 05:15:50|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1653887780000|2022-05-30 05:16:20|2166|2160|2166.3|2160.3|2166.3|2160.3|2166|2160|6
1653887790000|2022-05-30 05:16:30|2166|2160|2166.3|2160.3|2166.3|2160.3|2166|2160|2
1653887800000|2022-05-30 05:16:40|2166|2160|2166|2160|2166.3|2160.3|2166|2160|7
1653887810000|2022-05-30 05:16:50|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1653887870000|2022-05-30 05:17:50|2164|2158|2164|2158|2164|2158|2164|2158|1
1653887880000|2022-05-30 05:18:00|2164.3|2158.3|2167.5|2161.5|2167.5|2161.5|2164.3|2158.3|3
1653887890000|2022-05-30 05:18:10|2167.3|2161.3|2167.5|2161.5|2167.5|2161.5|2167.3|2161.3|2
1653887950000|2022-05-30 05:19:10|2167.3|2161.3|2165|2159|2167.3|2161.3|2165|2159|2
1653887960000|2022-05-30 05:19:20|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1653887970000|2022-05-30 05:19:30|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1653887980000|2022-05-30 05:19:40|2165.3|2159.3|2165.5|2159.5|2165.5|2159.5|2165.3|2159.3|2
1653887990000|2022-05-30 05:19:50|2165.8|2159.8|2166|2160|2166|2160|2165.8|2159.8|2
1653888000000|2022-05-30 05:20:00|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1653888010000|2022-05-30 05:20:10|2165.3|2159.3|2165.5|2159.5|2165.5|2159.5|2165.3|2159.3|2
1653888030000|2022-05-30 05:20:30|2165.8|2159.8|2165.5|2159.5|2165.8|2159.8|2165.5|2159.5|2
1653888040000|2022-05-30 05:20:40|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1653888050000|2022-05-30 05:20:50|2166|2160|2165.8|2159.8|2166|2160|2165.8|2159.8|2
1653888060000|2022-05-30 05:21:00|2165.3|2159.3|2165.5|2159.5|2165.5|2159.5|2165.3|2159.3|2
1653888070000|2022-05-30 05:21:10|2165.8|2159.8|2165.5|2159.5|2165.8|2159.8|2165.5|2159.5|2
1653888100000|2022-05-30 05:21:40|2165.8|2159.8|2165.5|2159.5|2165.8|2159.8|2165.3|2159.3|4
1653888110000|2022-05-30 05:21:50|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1653888250000|2022-05-30 05:24:10|2166|2160|2166.8|2160.8|2166.8|2160.8|2166|2160|2
1653888260000|2022-05-30 05:24:20|2166.5|2160.5|2166.8|2160.8|2166.8|2160.8|2166.5|2160.5|2
1653888280000|2022-05-30 05:24:40|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1653888320000|2022-05-30 05:25:20|2166.3|2160.3|2165.8|2159.8|2166.3|2160.3|2165.8|2159.8|2
1653888380000|2022-05-30 05:26:20|2166|2160|2166|2160|2166|2160|2166|2160|1
1653888580000|2022-05-30 05:29:40|2165.8|2159.8|2166|2160|2166|2160|2165.8|2159.8|4
1653888600000|2022-05-30 05:30:00|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1653888670000|2022-05-30 05:31:10|2166|2160|2166|2160|2166|2160|2166|2160|1
1653888740000|2022-05-30 05:32:20|2165.8|2159.8|2166|2160|2166|2160|2165.8|2159.8|2
1653888830000|2022-05-30 05:33:50|2166.5|2160.5|2168.8|2162.8|2168.8|2162.8|2166.5|2160.5|5
1653888840000|2022-05-30 05:34:00|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1653888880000|2022-05-30 05:34:40|2168.8|2162.8|2168.5|2162.5|2168.8|2162.8|2168.5|2162.5|2
1653888890000|2022-05-30 05:34:50|2168.8|2162.8|2169|2163|2169|2163|2168.8|2162.8|2
1653888910000|2022-05-30 05:35:10|2169.3|2163.3|2169.5|2163.5|2169.5|2163.5|2169.3|2163.3|2
1653888920000|2022-05-30 05:35:20|2170.5|2164.5|2172|2166|2172|2166|2170.5|2164.5|4
1653888930000|2022-05-30 05:35:30|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1653888940000|2022-05-30 05:35:40|2172|2166|2172.3|2166.3|2172.3|2166.3|2172|2166|2
1653889080000|2022-05-30 05:38:00|2172|2166|2172.3|2166.3|2172.3|2166.3|2172|2166|2
1653889250000|2022-05-30 05:40:50|2172|2166|2171.5|2165.5|2172|2166|2171.5|2165.5|2
1653889260000|2022-05-30 05:41:00|2171.8|2165.8|2172|2166|2172|2166|2171.8|2165.8|2
1653889280000|2022-05-30 05:41:20|2172.3|2166.3|2173|2167|2173|2167|2172.3|2166.3|2
1653889300000|2022-05-30 05:41:40|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1653889310000|2022-05-30 05:41:50|2173|2167|2173|2167|2173|2167|2173|2167|1
1653889320000|2022-05-30 05:42:00|2172.5|2166.5|2172.3|2166.3|2172.5|2166.5|2172.3|2166.3|2
1653889760000|2022-05-30 05:49:20|2172|2166|2171.5|2165.5|2172|2166|2171.5|2165.5|3
1653889770000|2022-05-30 05:49:30|2171.3|2165.3|2171.5|2165.5|2171.5|2165.5|2171|2165|7
1653889780000|2022-05-30 05:49:40|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|3
1653889840000|2022-05-30 05:50:40|2172|2166|2172|2166|2172|2166|2172|2166|1
1653889930000|2022-05-30 05:52:10|2172.3|2166.3|2172|2166|2172.3|2166.3|2172|2166|2
1653889940000|2022-05-30 05:52:20|2172.9|2166.9|2173.4|2167.4|2173.4|2167.4|2172.9|2166.9|2
1653889950000|2022-05-30 05:52:30|2174.6|2168.6|2174.3|2168.3|2174.6|2168.6|2174.3|2168.3|2
1653889960000|2022-05-30 05:52:40|2174|2168|2174|2168|2174.3|2168.3|2174|2168|3
1653889980000|2022-05-30 05:53:00|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1653889990000|2022-05-30 05:53:10|2173.8|2167.8|2172.5|2166.5|2173.8|2167.8|2172.5|2166.5|6
1653890000000|2022-05-30 05:53:20|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1653890020000|2022-05-30 05:53:40|2172.5|2166.5|2172.5|2166.5|2172.8|2166.8|2172.5|2166.5|3
1653890030000|2022-05-30 05:53:50|2172.3|2166.3|2171.3|2165.3|2172.3|2166.3|2171|2165|3
1653890060000|2022-05-30 05:54:20|2171.5|2165.5|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|2
1653890310000|2022-05-30 05:58:30|2171|2165|2170.5|2164.5|2171.3|2165.3|2170.5|2164.5|4
1653890370000|2022-05-30 05:59:30|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1653890540000|2022-05-30 06:02:20|2171|2165|2172.3|2166.3|2172.3|2166.3|2171|2165|3
1653890550000|2022-05-30 06:02:30|2172.5|2166.5|2174.5|2168.5|2174.5|2168.5|2172.5|2166.5|3
1653890560000|2022-05-30 06:02:40|2175.3|2169.3|2174.3|2168.3|2175.3|2169.3|2174.3|2168.3|2
1653890570000|2022-05-30 06:02:50|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1653890580000|2022-05-30 06:03:00|2174.3|2168.3|2174.8|2168.8|2174.8|2168.8|2174.3|2168.3|3
1653890590000|2022-05-30 06:03:10|2174.5|2168.5|2175|2169|2175|2169|2174.5|2168.5|2
1653890600000|2022-05-30 06:03:20|2175.3|2169.3|2175.5|2169.5|2175.8|2169.8|2175.3|2169.3|3
1653890610000|2022-05-30 06:03:30|2175.3|2169.3|2174.5|2168.5|2175.3|2169.3|2174.5|2168.5|3
1653890640000|2022-05-30 06:04:00|2174.8|2168.8|2175.3|2169.3|2175.3|2169.3|2174.8|2168.8|3
1653890650000|2022-05-30 06:04:10|2175.5|2169.5|2175.8|2169.8|2175.8|2169.8|2175.5|2169.5|2
1653890690000|2022-05-30 06:04:50|2176|2170|2176|2170|2176|2170|2176|2170|1
1653890700000|2022-05-30 06:05:00|2175.8|2169.8|2173.8|2167.8|2175.8|2169.8|2173.5|2167.5|5
1653890730000|2022-05-30 06:05:30|2174|2168|2174.3|2168.3|2174.3|2168.3|2174|2168|2
1653890740000|2022-05-30 06:05:40|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1653890750000|2022-05-30 06:05:50|2174.3|2168.3|2174|2168|2174.3|2168.3|2174|2168|2
1653890800000|2022-05-30 06:06:40|2174.3|2168.3|2174.5|2168.5|2174.5|2168.5|2174.3|2168.3|2
1653891020000|2022-05-30 06:10:20|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1653891150000|2022-05-30 06:12:30|2175|2169|2175.3|2169.3|2175.3|2169.3|2175|2169|2
1653891160000|2022-05-30 06:12:40|2175.5|2169.5|2175.3|2169.3|2175.5|2169.5|2175.3|2169.3|2
1653891190000|2022-05-30 06:13:10|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1653891230000|2022-05-30 06:13:50|2175.8|2169.8|2177.3|2171.3|2177.3|2171.3|2175.8|2169.8|3
1653891290000|2022-05-30 06:14:50|2177.8|2171.8|2178.5|2172.5|2178.5|2172.5|2177.8|2171.8|4
1653891300000|2022-05-30 06:15:00|2178.3|2172.3|2176.3|2170.3|2178.3|2172.3|2176.3|2170.3|5
1653891310000|2022-05-30 06:15:10|2175.8|2169.8|2175.5|2169.5|2175.8|2169.8|2175.5|2169.5|2
1653891320000|2022-05-30 06:15:20|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1653891330000|2022-05-30 06:15:30|2176|2170|2176|2170|2176|2170|2176|2170|1
1653891660000|2022-05-30 06:21:00|2175.8|2169.8|2173.8|2167.8|2175.8|2169.8|2173.8|2167.8|2
1653891710000|2022-05-30 06:21:50|2173.5|2167.5|2172.5|2166.5|2173.5|2167.5|2172.5|2166.5|3
1653891860000|2022-05-30 06:24:20|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1653891870000|2022-05-30 06:24:30|2173|2167|2175.3|2169.3|2175.3|2169.3|2173|2167|2
1653892130000|2022-05-30 06:28:50|2175|2169|2174.8|2168.8|2175|2169|2174.8|2168.8|2
1653892160000|2022-05-30 06:29:20|2174.5|2168.5|2173|2167|2174.5|2168.5|2172.8|2166.8|6
1653892190000|2022-05-30 06:29:50|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1653892200000|2022-05-30 06:30:00|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1653892220000|2022-05-30 06:30:20|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173|2167|3
1653892300000|2022-05-30 06:31:40|2173|2167|2171|2165|2173|2167|2170.8|2164.8|7
1653892310000|2022-05-30 06:31:50|2170.8|2164.8|2170.8|2164.8|2171|2165|2170.5|2164.5|4
1653892320000|2022-05-30 06:32:00|2171|2165|2171.5|2165.5|2171.5|2165.5|2171|2165|3
1653892570000|2022-05-30 06:36:10|2171.8|2165.8|2172.5|2166.5|2172.5|2166.5|2171.8|2165.8|2
1653892600000|2022-05-30 06:36:40|2172.3|2166.3|2171.8|2165.8|2172.3|2166.3|2171.8|2165.8|3
1653892800000|2022-05-30 06:40:00|2172|2166|2172|2166|2172|2166|2172|2166|1
1653892860000|2022-05-30 06:41:00|2173.3|2167.3|2173.8|2167.8|2173.8|2167.8|2173.3|2167.3|2
1653892920000|2022-05-30 06:42:00|2174.3|2168.3|2175.5|2169.5|2175.5|2169.5|2174.3|2168.3|6
1653892930000|2022-05-30 06:42:10|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175|2169|3
1653892960000|2022-05-30 06:42:40|2175|2169|2175|2169|2175|2169|2175|2169|1
1653892980000|2022-05-30 06:43:00|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1653893090000|2022-05-30 06:44:50|2176.3|2170.3|2176.3|2170.3|2177.3|2171.3|2176.3|2170.3|3
1653893110000|2022-05-30 06:45:10|2175.8|2169.8|2174.8|2168.8|2175.8|2169.8|2174.8|2168.8|4
1653893120000|2022-05-30 06:45:20|2174.5|2168.5|2174.5|2168.5|2174.8|2168.8|2174.5|2168.5|3
1653893140000|2022-05-30 06:45:40|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1653893150000|2022-05-30 06:45:50|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1653893250000|2022-05-30 06:47:30|2175.3|2169.3|2174.3|2168.3|2175.3|2169.3|2174.3|2168.3|2
1653893290000|2022-05-30 06:48:10|2174.5|2168.5|2174.8|2168.8|2174.8|2168.8|2174.3|2168.3|3
1653893310000|2022-05-30 06:48:30|2174.5|2168.5|2176|2170|2176|2170|2174.5|2168.5|2
1653893410000|2022-05-30 06:50:10|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1653893430000|2022-05-30 06:50:30|2177|2171|2177|2171|2177|2171|2177|2171|1
1653893460000|2022-05-30 06:51:00|2177.3|2171.3|2178|2172|2178|2172|2177.3|2171.3|2
1653893480000|2022-05-30 06:51:20|2177.8|2171.8|2177.5|2171.5|2177.8|2171.8|2177.5|2171.5|2
1653893490000|2022-05-30 06:51:30|2177.8|2171.8|2177.5|2171.5|2177.8|2171.8|2177.5|2171.5|2
1653893550000|2022-05-30 06:52:30|2178|2172|2177.8|2171.8|2178|2172|2177.5|2171.5|3
1653893600000|2022-05-30 06:53:20|2178.3|2172.3|2179.5|2173.5|2179.5|2173.5|2178.3|2172.3|2
1653893610000|2022-05-30 06:53:30|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1653893640000|2022-05-30 06:54:00|2179.5|2173.5|2179|2173|2179.5|2173.5|2179|2173|3
1653893650000|2022-05-30 06:54:10|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179|2173|3
1653893690000|2022-05-30 06:54:50|2179|2173|2176.5|2170.5|2179|2173|2176.5|2170.5|2
1653893700000|2022-05-30 06:55:00|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1653893710000|2022-05-30 06:55:10|2176.5|2170.5|2177.6|2171.6|2177.6|2171.6|2176.5|2170.5|4
1653893730000|2022-05-30 06:55:30|2177.9|2171.9|2178.1|2172.1|2178.1|2172.1|2177.9|2171.9|2
1653893740000|2022-05-30 06:55:40|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1653893750000|2022-05-30 06:55:50|2178.6|2172.6|2178.4|2172.4|2178.6|2172.6|2177.9|2171.9|3
1653893760000|2022-05-30 06:56:00|2177.5|2171.5|2178|2172|2178|2172|2177.5|2171.5|2
1653893770000|2022-05-30 06:56:10|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1653893780000|2022-05-30 06:56:20|2177.6|2171.6|2177.4|2171.4|2177.6|2171.6|2177.1|2171.1|3
1653893790000|2022-05-30 06:56:30|2177.1|2171.1|2176.4|2170.4|2177.1|2171.1|2176.4|2170.4|2
1653893820000|2022-05-30 06:57:00|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1653893830000|2022-05-30 06:57:10|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1653893930000|2022-05-30 06:58:50|2176.6|2170.6|2178.6|2172.6|2178.6|2172.6|2176.6|2170.6|2
1653893980000|2022-05-30 06:59:40|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|2
1653893990000|2022-05-30 06:59:50|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1653894000000|2022-05-30 07:00:00|2180.4|2174.4|2180.9|2174.9|2181.1|2175.1|2180.4|2174.4|4
1653894010000|2022-05-30 07:00:10|2181.9|2175.9|2179.9|2173.9|2181.9|2175.9|2179.9|2173.9|4
1653894030000|2022-05-30 07:00:30|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.1|2173.1|4
1653894050000|2022-05-30 07:00:50|2179.9|2173.9|2180.4|2174.4|2180.4|2174.4|2179.9|2173.9|3
1653894060000|2022-05-30 07:01:00|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1653894070000|2022-05-30 07:01:10|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|2
1653894080000|2022-05-30 07:01:20|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|3
1653894090000|2022-05-30 07:01:30|2179.4|2173.4|2179.1|2173.1|2179.4|2173.4|2179.1|2173.1|2
1653894110000|2022-05-30 07:01:50|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1653894140000|2022-05-30 07:02:20|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1653894160000|2022-05-30 07:02:40|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1653894170000|2022-05-30 07:02:50|2180.6|2174.6|2181.1|2175.1|2181.6|2175.6|2180.6|2174.6|4
1653894200000|2022-05-30 07:03:20|2180.9|2174.9|2180.6|2174.6|2180.9|2174.9|2180.6|2174.6|2
1653894210000|2022-05-30 07:03:30|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1653894370000|2022-05-30 07:06:10|2180.6|2174.6|2180.1|2174.1|2180.6|2174.6|2180.1|2174.1|2
1653894390000|2022-05-30 07:06:30|2179.9|2173.9|2177.3|2171.3|2179.9|2173.9|2177.3|2171.3|3
1653894400000|2022-05-30 07:06:40|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1653894450000|2022-05-30 07:07:30|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1653894470000|2022-05-30 07:07:50|2176.6|2170.6|2175.6|2169.6|2176.6|2170.6|2175.6|2169.6|2
1653894480000|2022-05-30 07:08:00|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1653894540000|2022-05-30 07:09:00|2175.6|2169.6|2176.1|2170.1|2176.1|2170.1|2175.6|2169.6|2
1653894570000|2022-05-30 07:09:30|2176.4|2170.4|2176.1|2170.1|2176.4|2170.4|2176.1|2170.1|2
1653894690000|2022-05-30 07:11:30|2176.4|2170.4|2176.6|2170.6|2176.6|2170.6|2176.4|2170.4|2
1653894710000|2022-05-30 07:11:50|2177.1|2171.1|2180|2174|2180|2174|2176.6|2170.6|4
1653894740000|2022-05-30 07:12:20|2180.1|2174.1|2180.3|2174.3|2180.3|2174.3|2180.1|2174.1|2
1653894760000|2022-05-30 07:12:40|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1653894820000|2022-05-30 07:13:40|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1653894830000|2022-05-30 07:13:50|2180.9|2174.9|2180.4|2174.4|2180.9|2174.9|2180.4|2174.4|5
1653894880000|2022-05-30 07:14:40|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1653894930000|2022-05-30 07:15:30|2178.6|2172.6|2177.6|2171.6|2178.6|2172.6|2177.6|2171.6|2
1653894950000|2022-05-30 07:15:50|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1653895010000|2022-05-30 07:16:50|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1653895060000|2022-05-30 07:17:40|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1653895150000|2022-05-30 07:19:10|2178.4|2172.4|2179.4|2173.4|2179.4|2173.4|2178.4|2172.4|3
1653895160000|2022-05-30 07:19:20|2179.6|2173.6|2179.9|2173.9|2179.9|2173.9|2179.6|2173.6|2
1653895180000|2022-05-30 07:19:40|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1653895320000|2022-05-30 07:22:00|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|2
1653895330000|2022-05-30 07:22:10|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1653895350000|2022-05-30 07:22:30|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1653895390000|2022-05-30 07:23:10|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1653895410000|2022-05-30 07:23:30|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1653895420000|2022-05-30 07:23:40|2179.9|2173.9|2180.1|2174.1|2180.1|2174.1|2179.9|2173.9|2
1653895820000|2022-05-30 07:30:20|2178.9|2172.9|2177.9|2171.9|2178.9|2172.9|2177.9|2171.9|5
1653895830000|2022-05-30 07:30:30|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.1|2171.1|3
1653895900000|2022-05-30 07:31:40|2177.1|2171.1|2177.4|2171.4|2177.4|2171.4|2177.1|2171.1|2
1653895940000|2022-05-30 07:32:20|2176.9|2170.9|2177.4|2171.4|2177.4|2171.4|2176.9|2170.9|2
1653895950000|2022-05-30 07:32:30|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1653895960000|2022-05-30 07:32:40|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1653896100000|2022-05-30 07:35:00|2176.9|2170.9|2177.4|2171.4|2177.4|2171.4|2176.9|2170.9|2
1653896150000|2022-05-30 07:35:50|2176.9|2170.9|2176.4|2170.4|2176.9|2170.9|2176.4|2170.4|3
1653896730000|2022-05-30 07:45:30|2175.6|2169.6|2173.9|2167.9|2175.6|2169.6|2173.9|2167.9|2
1653896740000|2022-05-30 07:45:40|2173.6|2167.6|2173.4|2167.4|2173.6|2167.6|2173.4|2167.4|2
1653896750000|2022-05-30 07:45:50|2173.1|2167.1|2172.9|2166.9|2173.1|2167.1|2172.9|2166.9|2
1653896760000|2022-05-30 07:46:00|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1653896820000|2022-05-30 07:47:00|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1653896860000|2022-05-30 07:47:40|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1653896890000|2022-05-30 07:48:10|2173.4|2167.4|2174.4|2168.4|2174.4|2168.4|2173.4|2167.4|2
1653896900000|2022-05-30 07:48:20|2174.1|2168.1|2173.6|2167.6|2174.1|2168.1|2173.6|2167.6|2
1653896910000|2022-05-30 07:48:30|2173.4|2167.4|2172.9|2166.9|2173.4|2167.4|2172.6|2166.6|4
1653896920000|2022-05-30 07:48:40|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1653896930000|2022-05-30 07:48:50|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1653896940000|2022-05-30 07:49:00|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1653896960000|2022-05-30 07:49:20|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1653897000000|2022-05-30 07:50:00|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1653897040000|2022-05-30 07:50:40|2172.9|2166.9|2173.6|2167.6|2173.6|2167.6|2172.9|2166.9|2
1653897080000|2022-05-30 07:51:20|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.1|2167.1|3
1653897100000|2022-05-30 07:51:40|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1653897130000|2022-05-30 07:52:10|2173.4|2167.4|2173.1|2167.1|2173.4|2167.4|2173.1|2167.1|2
1653897140000|2022-05-30 07:52:20|2172.6|2166.6|2170.5|2164.5|2172.6|2166.6|2170.4|2164.4|3
1653897150000|2022-05-30 07:52:30|2170.6|2164.6|2170.8|2164.8|2170.8|2164.8|2170.6|2164.6|2
1653897170000|2022-05-30 07:52:50|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1653897180000|2022-05-30 07:53:00|2170.6|2164.6|2170.9|2164.9|2170.9|2164.9|2170.6|2164.6|2
1653897190000|2022-05-30 07:53:10|2170.6|2164.6|2170.1|2164.1|2170.9|2164.9|2169.9|2163.9|5
1653897200000|2022-05-30 07:53:20|2170.4|2164.4|2170.4|2164.4|2170.6|2164.6|2170.4|2164.4|3
1653897210000|2022-05-30 07:53:30|2170.6|2164.6|2170.9|2164.9|2170.9|2164.9|2170.6|2164.6|2
1653897440000|2022-05-30 07:57:20|2171.1|2165.1|2170.9|2164.9|2171.1|2165.1|2170.9|2164.9|2
1653897490000|2022-05-30 07:58:10|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1653897560000|2022-05-30 07:59:20|2170.4|2164.4|2169.9|2163.9|2170.6|2164.6|2169.9|2163.9|3
1653897570000|2022-05-30 07:59:30|2169.6|2163.6|2169.4|2163.4|2169.6|2163.6|2169.4|2163.4|2
1653897590000|2022-05-30 07:59:50|2169.6|2163.6|2170.4|2164.4|2170.4|2164.4|2169.6|2163.6|2
1653897630000|2022-05-30 08:00:30|2170.1|2164.1|2169.9|2163.9|2170.1|2164.1|2169.9|2163.9|2
1653897640000|2022-05-30 08:00:40|2169.4|2163.4|2169.6|2163.6|2169.6|2163.6|2169.4|2163.4|2
1653897650000|2022-05-30 08:00:50|2169.9|2163.9|2171.1|2165.1|2171.1|2165.1|2169.9|2163.9|2
1653897670000|2022-05-30 08:01:10|2170.9|2164.9|2170.6|2164.6|2170.9|2164.9|2170.6|2164.6|2
1653897680000|2022-05-30 08:01:20|2169.6|2163.6|2170.8|2164.8|2171.4|2165.4|2169.6|2163.6|8
1653897700000|2022-05-30 08:01:40|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1653897740000|2022-05-30 08:02:20|2171.1|2165.1|2171.9|2165.9|2171.9|2165.9|2171.1|2165.1|3
1653897750000|2022-05-30 08:02:30|2172.1|2166.1|2172.6|2166.6|2172.6|2166.6|2171.9|2165.9|6
1653897760000|2022-05-30 08:02:40|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1653897770000|2022-05-30 08:02:50|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1653897780000|2022-05-30 08:03:00|2173.4|2167.4|2173.1|2167.1|2173.4|2167.4|2173.1|2167.1|2
1653897800000|2022-05-30 08:03:20|2173.6|2167.6|2173.9|2167.9|2174.1|2168.1|2173.6|2167.6|4
1653897930000|2022-05-30 08:05:30|2174.4|2168.4|2174.4|2168.4|2174.9|2168.9|2174.4|2168.4|5
1653897960000|2022-05-30 08:06:00|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1653897970000|2022-05-30 08:06:10|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1653897980000|2022-05-30 08:06:20|2174.6|2168.6|2174.9|2168.9|2174.9|2168.9|2174.6|2168.6|2
1653897990000|2022-05-30 08:06:30|2175.1|2169.1|2175.4|2169.4|2175.4|2169.4|2175.1|2169.1|2
1653898050000|2022-05-30 08:07:30|2175.1|2169.1|2173.9|2167.9|2175.1|2169.1|2173.9|2167.9|2
1653898060000|2022-05-30 08:07:40|2173.6|2167.6|2172.6|2166.6|2173.6|2167.6|2172.6|2166.6|3
1653898200000|2022-05-30 08:10:00|2172.4|2166.4|2172.1|2166.1|2172.4|2166.4|2171.9|2165.9|4
1653898210000|2022-05-30 08:10:10|2172.4|2166.4|2172.6|2166.6|2172.6|2166.6|2172.4|2166.4|2
1653898250000|2022-05-30 08:10:50|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1653898330000|2022-05-30 08:12:10|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1653898430000|2022-05-30 08:13:50|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1653898450000|2022-05-30 08:14:10|2171.6|2165.6|2170.4|2164.4|2171.6|2165.6|2170.4|2164.4|3
1653898460000|2022-05-30 08:14:20|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1653898500000|2022-05-30 08:15:00|2169.9|2163.9|2170.1|2164.1|2170.1|2164.1|2169.9|2163.9|2
1653898520000|2022-05-30 08:15:20|2169.1|2163.1|2169.9|2163.9|2169.9|2163.9|2169.1|2163.1|2
1653898530000|2022-05-30 08:15:30|2170.1|2164.1|2169.4|2163.4|2170.1|2164.1|2169.4|2163.4|5
1653898630000|2022-05-30 08:17:10|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1653898690000|2022-05-30 08:18:10|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1653898720000|2022-05-30 08:18:40|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1653898750000|2022-05-30 08:19:10|2168.9|2162.9|2168.1|2162.1|2168.9|2162.9|2168.1|2162.1|2
1653898800000|2022-05-30 08:20:00|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1653898880000|2022-05-30 08:21:20|2168.1|2162.1|2168.4|2162.4|2168.4|2162.4|2168.1|2162.1|2
1653899020000|2022-05-30 08:23:40|2168.6|2162.6|2169.9|2163.9|2169.9|2163.9|2168.6|2162.6|2
1653899100000|2022-05-30 08:25:00|2169.6|2163.6|2168.9|2162.9|2169.6|2163.6|2168.9|2162.9|2
1653899110000|2022-05-30 08:25:10|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1653899400000|2022-05-30 08:30:00|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1653899570000|2022-05-30 08:32:50|2168.6|2162.6|2169.4|2163.4|2169.6|2163.6|2168.6|2162.6|3
1653899590000|2022-05-30 08:33:10|2168.9|2162.9|2168.6|2162.6|2168.9|2162.9|2168.6|2162.6|2
1653899630000|2022-05-30 08:33:50|2168.4|2162.4|2168.6|2162.6|2168.6|2162.6|2168.4|2162.4|2
1653899640000|2022-05-30 08:34:00|2168.4|2162.4|2168.6|2162.6|2168.6|2162.6|2168.4|2162.4|2
1653899670000|2022-05-30 08:34:30|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1653899730000|2022-05-30 08:35:30|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1653899910000|2022-05-30 08:38:30|2168.6|2162.6|2169.1|2163.1|2169.9|2163.9|2168.6|2162.6|4
1653899930000|2022-05-30 08:38:50|2168.9|2162.9|2168.6|2162.6|2168.9|2162.9|2168.6|2162.6|2
1653899960000|2022-05-30 08:39:20|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1653900020000|2022-05-30 08:40:20|2168.9|2162.9|2169.1|2163.1|2169.1|2163.1|2168.6|2162.6|4
1653900030000|2022-05-30 08:40:30|2168.6|2162.6|2168.9|2162.9|2168.9|2162.9|2168.6|2162.6|2
1653900070000|2022-05-30 08:41:10|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1653900090000|2022-05-30 08:41:30|2168.9|2162.9|2169.4|2163.4|2169.4|2163.4|2168.9|2162.9|2
1653900100000|2022-05-30 08:41:40|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1653900160000|2022-05-30 08:42:40|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1653900170000|2022-05-30 08:42:50|2169.1|2163.1|2169.6|2163.6|2169.6|2163.6|2169.1|2163.1|2
1653900180000|2022-05-30 08:43:00|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1653900240000|2022-05-30 08:44:00|2169.1|2163.1|2169.1|2163.1|2169.4|2163.4|2169.1|2163.1|3
1653900310000|2022-05-30 08:45:10|2170.1|2164.1|2170.6|2164.6|2170.6|2164.6|2170.1|2164.1|2
1653900330000|2022-05-30 08:45:30|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1653900370000|2022-05-30 08:46:10|2169.9|2163.9|2169.6|2163.6|2169.9|2163.9|2169.6|2163.6|4
1653900410000|2022-05-30 08:46:50|2169.9|2163.9|2170.4|2164.4|2170.4|2164.4|2169.9|2163.9|2
1653900420000|2022-05-30 08:47:00|2170.6|2164.6|2170.6|2164.6|2170.9|2164.9|2170.6|2164.6|3
1653900510000|2022-05-30 08:48:30|2170.9|2164.9|2171.9|2165.9|2171.9|2165.9|2170.9|2164.9|2
1653900530000|2022-05-30 08:48:50|2171.6|2165.6|2171.4|2165.4|2171.6|2165.6|2171.1|2165.1|3
1653900570000|2022-05-30 08:49:30|2171.1|2165.1|2170.9|2164.9|2171.1|2165.1|2170.9|2164.9|2
1653900640000|2022-05-30 08:50:40|2172.1|2166.1|2171.6|2165.6|2172.1|2166.1|2171.6|2165.6|2
1653900650000|2022-05-30 08:50:50|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1653900710000|2022-05-30 08:51:50|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1653900720000|2022-05-30 08:52:00|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1653900740000|2022-05-30 08:52:20|2172.1|2166.1|2173.4|2167.4|2173.4|2167.4|2172.1|2166.1|4
1653900760000|2022-05-30 08:52:40|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1653900830000|2022-05-30 08:53:50|2172.9|2166.9|2173.4|2167.4|2173.4|2167.4|2172.9|2166.9|2
1653900850000|2022-05-30 08:54:10|2173.6|2167.6|2173.1|2167.1|2173.6|2167.6|2173.1|2167.1|2
1653900860000|2022-05-30 08:54:20|2173.4|2167.4|2173.1|2167.1|2173.4|2167.4|2173.1|2167.1|2
1653900890000|2022-05-30 08:54:50|2172.9|2166.9|2173.1|2167.1|2173.1|2167.1|2172.9|2166.9|2
1653900900000|2022-05-30 08:55:00|2172.9|2166.9|2173.1|2167.1|2173.1|2167.1|2172.9|2166.9|2
1653900910000|2022-05-30 08:55:10|2172.9|2166.9|2173.1|2167.1|2173.1|2167.1|2172.9|2166.9|2
1653901060000|2022-05-30 08:57:40|2173.4|2167.4|2173.6|2167.6|2173.6|2167.6|2173.4|2167.4|2
1653901070000|2022-05-30 08:57:50|2173.4|2167.4|2172.9|2166.9|2173.4|2167.4|2172.6|2166.6|4
1653901080000|2022-05-30 08:58:00|2173.1|2167.1|2173.4|2167.4|2173.4|2167.4|2173.1|2167.1|2
1653901090000|2022-05-30 08:58:10|2173.9|2167.9|2173.6|2167.6|2173.9|2167.9|2173.6|2167.6|2
1653901190000|2022-05-30 08:59:50|2173.4|2167.4|2172.6|2166.6|2173.4|2167.4|2172.6|2166.6|2
1653901200000|2022-05-30 09:00:00|2172.9|2166.9|2173.1|2167.1|2173.1|2167.1|2172.9|2166.9|2
1653901210000|2022-05-30 09:00:10|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1653901230000|2022-05-30 09:00:30|2173.6|2167.6|2172.6|2166.6|2173.6|2167.6|2172.6|2166.6|4
1653901240000|2022-05-30 09:00:40|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1653901250000|2022-05-30 09:00:50|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1653901320000|2022-05-30 09:02:00|2173.9|2167.9|2175.1|2169.1|2175.1|2169.1|2173.9|2167.9|2
1653901340000|2022-05-30 09:02:20|2174.9|2168.9|2173.9|2167.9|2174.9|2168.9|2173.9|2167.9|3
1653901350000|2022-05-30 09:02:30|2173.6|2167.6|2173.4|2167.4|2173.6|2167.6|2173.4|2167.4|2
1653901380000|2022-05-30 09:03:00|2173.6|2167.6|2174.6|2168.6|2174.6|2168.6|2173.6|2167.6|2
1653901390000|2022-05-30 09:03:10|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2174.1|2168.1|2
1653901400000|2022-05-30 09:03:20|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1653901500000|2022-05-30 09:05:00|2174.1|2168.1|2173.6|2167.6|2174.1|2168.1|2173.6|2167.6|2
1653901570000|2022-05-30 09:06:10|2173.9|2167.9|2174.6|2168.6|2174.6|2168.6|2173.9|2167.9|5
1653901600000|2022-05-30 09:06:40|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1653901610000|2022-05-30 09:06:50|2174.6|2168.6|2174.4|2168.4|2174.6|2168.6|2174.4|2168.4|4
1653901620000|2022-05-30 09:07:00|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1653901730000|2022-05-30 09:08:50|2176.1|2170.1|2175.9|2169.9|2176.1|2170.1|2175.9|2169.9|2
1653901740000|2022-05-30 09:09:00|2175.1|2169.1|2175.6|2169.6|2175.6|2169.6|2175.1|2169.1|2
1653901750000|2022-05-30 09:09:10|2175.1|2169.1|2176.9|2170.9|2176.9|2170.9|2175.1|2169.1|4
1653901760000|2022-05-30 09:09:20|2176.8|2170.8|2177.1|2171.1|2177.4|2171.4|2176.8|2170.8|4
1653901780000|2022-05-30 09:09:40|2177.6|2171.6|2178.1|2172.1|2178.8|2172.8|2177.6|2171.6|4
1653901790000|2022-05-30 09:09:50|2178.4|2172.4|2180|2174|2180|2174|2178.4|2172.4|3
1653901810000|2022-05-30 09:10:10|2179.9|2173.9|2181|2175|2181.5|2175.5|2179.9|2173.9|6
1653901820000|2022-05-30 09:10:20|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1653901830000|2022-05-30 09:10:30|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1653901880000|2022-05-30 09:11:20|2181.6|2175.6|2181.9|2175.9|2182.1|2176.1|2181.6|2175.6|4
1653901930000|2022-05-30 09:12:10|2181.6|2175.6|2179.6|2173.6|2181.6|2175.6|2179.6|2173.6|2
1653901940000|2022-05-30 09:12:20|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1653901970000|2022-05-30 09:12:50|2178.1|2172.1|2178.3|2172.3|2178.4|2172.4|2178.1|2172.1|3
1653901980000|2022-05-30 09:13:00|2178.4|2172.4|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|2
1653901990000|2022-05-30 09:13:10|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1653902060000|2022-05-30 09:14:20|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1653902070000|2022-05-30 09:14:30|2177.1|2171.1|2176.9|2170.9|2177.1|2171.1|2176.9|2170.9|2
1653902120000|2022-05-30 09:15:20|2177.1|2171.1|2177.4|2171.4|2177.4|2171.4|2177.1|2171.1|2
1653902140000|2022-05-30 09:15:40|2177.6|2171.6|2178.9|2172.9|2178.9|2172.9|2177.6|2171.6|2
1653902170000|2022-05-30 09:16:10|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1653902180000|2022-05-30 09:16:20|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1653902190000|2022-05-30 09:16:30|2178.4|2172.4|2178.6|2172.6|2178.6|2172.6|2178.4|2172.4|2
1653902210000|2022-05-30 09:16:50|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1653902240000|2022-05-30 09:17:20|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1653902250000|2022-05-30 09:17:30|2177.9|2171.9|2176.9|2170.9|2177.9|2171.9|2176.9|2170.9|4
1653902260000|2022-05-30 09:17:40|2177.1|2171.1|2177.9|2171.9|2177.9|2171.9|2177.1|2171.1|2
1653902270000|2022-05-30 09:17:50|2177.6|2171.6|2177.9|2171.9|2177.9|2171.9|2177.6|2171.6|2
1653902280000|2022-05-30 09:18:00|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1653902310000|2022-05-30 09:18:30|2178.4|2172.4|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|2
1653902360000|2022-05-30 09:19:20|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1653902390000|2022-05-30 09:19:50|2178.6|2172.6|2178.1|2172.1|2178.6|2172.6|2178.1|2172.1|2
1653902470000|2022-05-30 09:21:10|2178.4|2172.4|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|2
1653902710000|2022-05-30 09:25:10|2177.9|2171.9|2177.4|2171.4|2177.9|2171.9|2177.4|2171.4|3
1653902730000|2022-05-30 09:25:30|2177.1|2171.1|2178.6|2172.6|2178.6|2172.6|2177.1|2171.1|4
1653902740000|2022-05-30 09:25:40|2178.4|2172.4|2177.9|2171.9|2178.4|2172.4|2177.9|2171.9|2
1653902830000|2022-05-30 09:27:10|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1653902840000|2022-05-30 09:27:20|2178.4|2172.4|2178.9|2172.9|2179.1|2173.1|2178.4|2172.4|5
1653902870000|2022-05-30 09:27:50|2178.6|2172.6|2178.1|2172.1|2178.6|2172.6|2178.1|2172.1|3
1653902950000|2022-05-30 09:29:10|2178.4|2172.4|2178.4|2172.4|2178.6|2172.6|2178.4|2172.4|3
1653902970000|2022-05-30 09:29:30|2179.4|2173.4|2179.9|2173.9|2179.9|2173.9|2179.4|2173.4|2
1653902990000|2022-05-30 09:29:50|2180.1|2174.1|2179.9|2173.9|2180.1|2174.1|2179.9|2173.9|2
1653903010000|2022-05-30 09:30:10|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1653903020000|2022-05-30 09:30:20|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1653903030000|2022-05-30 09:30:30|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1653903040000|2022-05-30 09:30:40|2180.6|2174.6|2179.6|2173.6|2180.6|2174.6|2179.6|2173.6|4
1653903080000|2022-05-30 09:31:20|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1653903100000|2022-05-30 09:31:40|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1653903110000|2022-05-30 09:31:50|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1653903470000|2022-05-30 09:37:50|2180.4|2174.4|2181.1|2175.1|2181.1|2175.1|2180.4|2174.4|4
1653903730000|2022-05-30 09:42:10|2181.4|2175.4|2182.1|2176.1|2182.1|2176.1|2181.4|2175.4|2
1653903740000|2022-05-30 09:42:20|2182.4|2176.4|2183.1|2177.1|2183.1|2177.1|2182.4|2176.4|3
1653903750000|2022-05-30 09:42:30|2183.4|2177.4|2183.9|2177.9|2183.9|2177.9|2183.4|2177.4|3
1653903940000|2022-05-30 09:45:40|2183.6|2177.6|2183.9|2177.9|2183.9|2177.9|2183.6|2177.6|2
1653903980000|2022-05-30 09:46:20|2183.4|2177.4|2182.4|2176.4|2183.4|2177.4|2182.4|2176.4|3
1653904020000|2022-05-30 09:47:00|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1653904310000|2022-05-30 09:51:50|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1653904340000|2022-05-30 09:52:20|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1653904380000|2022-05-30 09:53:00|2183.6|2177.6|2184.4|2178.4|2184.4|2178.4|2183.6|2177.6|5
1653904400000|2022-05-30 09:53:20|2184.6|2178.6|2184.4|2178.4|2184.6|2178.6|2184.4|2178.4|2
1653904560000|2022-05-30 09:56:00|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1653904570000|2022-05-30 09:56:10|2184.9|2178.9|2182.6|2176.6|2184.9|2178.9|2182.4|2176.4|6
1653904600000|2022-05-30 09:56:40|2182.1|2176.1|2180.6|2174.6|2182.1|2176.1|2180.6|2174.6|4
1653904610000|2022-05-30 09:56:50|2180.4|2174.4|2180.1|2174.1|2180.4|2174.4|2179.9|2173.9|3
1653904620000|2022-05-30 09:57:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1653904640000|2022-05-30 09:57:20|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1653904740000|2022-05-30 09:59:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1653904750000|2022-05-30 09:59:10|2180.1|2174.1|2179.9|2173.9|2180.1|2174.1|2179.9|2173.9|2
1653904820000|2022-05-30 10:00:20|2179.1|2173.1|2178.1|2172.1|2179.1|2173.1|2178.1|2172.1|2
1653904850000|2022-05-30 10:00:50|2177.9|2171.9|2177.6|2171.6|2177.9|2171.9|2177.6|2171.6|2
1653904900000|2022-05-30 10:01:40|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1653905070000|2022-05-30 10:04:30|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1653905080000|2022-05-30 10:04:40|2177.9|2171.9|2177.6|2171.6|2177.9|2171.9|2177.6|2171.6|2
1653905520000|2022-05-30 10:12:00|2177.4|2171.4|2174.9|2168.9|2177.4|2171.4|2174.9|2168.9|4
1653905530000|2022-05-30 10:12:10|2174.6|2168.6|2174.4|2168.4|2174.6|2168.6|2174.4|2168.4|2
1653905540000|2022-05-30 10:12:20|2174.1|2168.1|2173.9|2167.9|2174.1|2168.1|2173.9|2167.9|2
1653905570000|2022-05-30 10:12:50|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1653905620000|2022-05-30 10:13:40|2173.4|2167.4|2173.1|2167.1|2173.4|2167.4|2173.1|2167.1|2
1653905670000|2022-05-30 10:14:30|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1653905680000|2022-05-30 10:14:40|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1653905690000|2022-05-30 10:14:50|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1653905700000|2022-05-30 10:15:00|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1653905810000|2022-05-30 10:16:50|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1653905850000|2022-05-30 10:17:30|2173.1|2167.1|2172.9|2166.9|2173.1|2167.1|2172.9|2166.9|2
1653905910000|2022-05-30 10:18:30|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1653905950000|2022-05-30 10:19:10|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1653905970000|2022-05-30 10:19:30|2173.1|2167.1|2172.9|2166.9|2173.1|2167.1|2172.9|2166.9|2
1653905980000|2022-05-30 10:19:40|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1653906020000|2022-05-30 10:20:20|2173.4|2167.4|2175.1|2169.1|2175.1|2169.1|2173.4|2167.4|2
1653906050000|2022-05-30 10:20:50|2174.9|2168.9|2174.6|2168.6|2174.9|2168.9|2174.6|2168.6|2
1653906080000|2022-05-30 10:21:20|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1653906160000|2022-05-30 10:22:40|2175.1|2169.1|2175.4|2169.4|2175.4|2169.4|2175.1|2169.1|2
1653906370000|2022-05-30 10:26:10|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1653906430000|2022-05-30 10:27:10|2175.9|2169.9|2177.1|2171.1|2177.1|2171.1|2175.9|2169.9|3
1653906460000|2022-05-30 10:27:40|2177.4|2171.4|2178.9|2172.9|2178.9|2172.9|2177.4|2171.4|2
1653906470000|2022-05-30 10:27:50|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1653906500000|2022-05-30 10:28:20|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1653906530000|2022-05-30 10:28:50|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1653906540000|2022-05-30 10:29:00|2179.4|2173.4|2179.6|2173.6|2179.6|2173.6|2179.4|2173.4|2
1653906560000|2022-05-30 10:29:20|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1653906570000|2022-05-30 10:29:30|2177.9|2171.9|2177.8|2171.8|2177.9|2171.9|2177.8|2171.8|2
1653906600000|2022-05-30 10:30:00|2178.3|2172.3|2179|2173|2179|2173|2178.3|2172.3|2
1653906630000|2022-05-30 10:30:30|2179.3|2173.3|2179.4|2173.4|2179.4|2173.4|2179.3|2173.3|2
1653906650000|2022-05-30 10:30:50|2179.1|2173.1|2178.4|2172.4|2179.1|2173.1|2178.4|2172.4|2
1653906810000|2022-05-30 10:33:30|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1653907030000|2022-05-30 10:37:10|2178.4|2172.4|2178.6|2172.6|2178.6|2172.6|2177.6|2171.6|3
1653907080000|2022-05-30 10:38:00|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1653907240000|2022-05-30 10:40:40|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1653907360000|2022-05-30 10:42:40|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1653907410000|2022-05-30 10:43:30|2178.1|2172.1|2177.1|2171.1|2178.1|2172.1|2177.1|2171.1|2
1653907420000|2022-05-30 10:43:40|2176.9|2170.9|2176.6|2170.6|2176.9|2170.9|2176.6|2170.6|2
1653907440000|2022-05-30 10:44:00|2176.4|2170.4|2176.1|2170.1|2176.4|2170.4|2176.1|2170.1|2
1653907470000|2022-05-30 10:44:30|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1653907520000|2022-05-30 10:45:20|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1653907610000|2022-05-30 10:46:50|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1653907680000|2022-05-30 10:48:00|2176.6|2170.6|2179|2173|2179|2173|2176.6|2170.6|3
1653907800000|2022-05-30 10:50:00|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1653907830000|2022-05-30 10:50:30|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1653907840000|2022-05-30 10:50:40|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1653908180000|2022-05-30 10:56:20|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1653908440000|2022-05-30 11:00:40|2180.4|2174.4|2180.6|2174.6|2180.6|2174.6|2180.4|2174.4|2
1653908520000|2022-05-30 11:02:00|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1653908740000|2022-05-30 11:05:40|2180.6|2174.6|2179.4|2173.4|2180.6|2174.6|2179.4|2173.4|2
1653908750000|2022-05-30 11:05:50|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653908760000|2022-05-30 11:06:00|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1653908910000|2022-05-30 11:08:30|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653909050000|2022-05-30 11:10:50|2178.6|2172.6|2178.9|2172.9|2178.9|2172.9|2178.6|2172.6|2
1653909060000|2022-05-30 11:11:00|2180.1|2174.1|2179.6|2173.6|2180.1|2174.1|2179.6|2173.6|3
1653909070000|2022-05-30 11:11:10|2179.4|2173.4|2178.6|2172.6|2179.4|2173.4|2178.6|2172.6|2
1653909120000|2022-05-30 11:12:00|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1653909340000|2022-05-30 11:15:40|2178.1|2172.1|2177.9|2171.9|2178.1|2172.1|2177.9|2171.9|2
1653909350000|2022-05-30 11:15:50|2178.1|2172.1|2178.4|2172.4|2178.4|2172.4|2178.1|2172.1|2
1653909360000|2022-05-30 11:16:00|2178.6|2172.6|2178.1|2172.1|2179.6|2173.6|2178.1|2172.1|6
1653909370000|2022-05-30 11:16:10|2177.4|2171.4|2178.1|2172.1|2178.1|2172.1|2177.4|2171.4|2
1653909430000|2022-05-30 11:17:10|2177.4|2171.4|2178.6|2172.6|2179.1|2173.1|2177.4|2171.4|4
1653909640000|2022-05-30 11:20:40|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653909660000|2022-05-30 11:21:00|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1653909750000|2022-05-30 11:22:30|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653909860000|2022-05-30 11:24:20|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1653909950000|2022-05-30 11:25:50|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653909970000|2022-05-30 11:26:10|2178.6|2172.6|2178.4|2172.4|2178.6|2172.6|2178.4|2172.4|2
1653909980000|2022-05-30 11:26:20|2178.6|2172.6|2179.6|2173.6|2179.6|2173.6|2178.6|2172.6|3
1653910000000|2022-05-30 11:26:40|2179.1|2173.1|2178.9|2172.9|2179.1|2173.1|2178.6|2172.6|4
1653910260000|2022-05-30 11:31:00|2178.6|2172.6|2178.4|2172.4|2178.6|2172.6|2178.4|2172.4|2
1653910270000|2022-05-30 11:31:10|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1653910290000|2022-05-30 11:31:30|2177.9|2171.9|2176.4|2170.4|2177.9|2171.9|2176.4|2170.4|5
1653910320000|2022-05-30 11:32:00|2176.1|2170.1|2175.9|2169.9|2176.1|2170.1|2175.9|2169.9|2
1653910340000|2022-05-30 11:32:20|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.4|2169.4|3
1653910450000|2022-05-30 11:34:10|2175.4|2169.4|2175.6|2169.6|2175.6|2169.6|2175.4|2169.4|2
1653910460000|2022-05-30 11:34:20|2175.4|2169.4|2175.6|2169.6|2175.6|2169.6|2175.4|2169.4|4
1653910540000|2022-05-30 11:35:40|2175.4|2169.4|2175.1|2169.1|2175.4|2169.4|2175.1|2169.1|2
1653910590000|2022-05-30 11:36:30|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1653910730000|2022-05-30 11:38:50|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1653910740000|2022-05-30 11:39:00|2175.9|2169.9|2176.4|2170.4|2176.4|2170.4|2175.9|2169.9|2
1653910870000|2022-05-30 11:41:10|2176.1|2170.1|2175.9|2169.9|2176.1|2170.1|2175.9|2169.9|2
1653910920000|2022-05-30 11:42:00|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1653910980000|2022-05-30 11:43:00|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1653911000000|2022-05-30 11:43:20|2175.6|2169.6|2175.9|2169.9|2175.9|2169.9|2175.6|2169.6|2
1653911030000|2022-05-30 11:43:50|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1653911040000|2022-05-30 11:44:00|2176.4|2170.4|2178|2172|2178|2172|2176.4|2170.4|2
1653911060000|2022-05-30 11:44:20|2178.3|2172.3|2179.3|2173.3|2179.3|2173.3|2178.3|2172.3|2
1653911080000|2022-05-30 11:44:40|2179.5|2173.5|2181.6|2175.6|2181.6|2175.6|2179.5|2173.5|3
1653911090000|2022-05-30 11:44:50|2182|2176|2182.1|2176.1|2182.1|2176.1|2182|2176|2
1653911100000|2022-05-30 11:45:00|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1653911120000|2022-05-30 11:45:20|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1653911140000|2022-05-30 11:45:40|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1653911160000|2022-05-30 11:46:00|2185|2179|2183.6|2177.6|2185|2179|2183.6|2177.6|2
1653911180000|2022-05-30 11:46:20|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1653911190000|2022-05-30 11:46:30|2183.3|2177.3|2183|2177|2183.3|2177.3|2183|2177|2
1653911200000|2022-05-30 11:46:40|2182.5|2176.5|2181.8|2175.8|2182.5|2176.5|2181|2175|4
1653911210000|2022-05-30 11:46:50|2181.9|2175.9|2184.9|2178.9|2184.9|2178.9|2181.9|2175.9|3
1653911220000|2022-05-30 11:47:00|2185.1|2179.1|2185.9|2179.9|2185.9|2179.9|2184.4|2178.4|6
1653911230000|2022-05-30 11:47:10|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1653911250000|2022-05-30 11:47:30|2186|2180|2184.4|2178.4|2186|2180|2184.4|2178.4|4
1653911270000|2022-05-30 11:47:50|2184.3|2178.3|2183|2177|2184.3|2178.3|2183|2177|2
1653911300000|2022-05-30 11:48:20|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1653911310000|2022-05-30 11:48:30|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1653911320000|2022-05-30 11:48:40|2182.4|2176.4|2182.6|2176.6|2182.6|2176.6|2182.4|2176.4|2
1653911330000|2022-05-30 11:48:50|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1653911340000|2022-05-30 11:49:00|2182.3|2176.3|2182.4|2176.4|2182.4|2176.4|2182.3|2176.3|2
1653911360000|2022-05-30 11:49:20|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1653911370000|2022-05-30 11:49:30|2182|2176|2180.8|2174.8|2182|2176|2180.8|2174.8|5
1653911380000|2022-05-30 11:49:40|2180.5|2174.5|2181.1|2175.1|2181.1|2175.1|2180.5|2174.5|3
1653911390000|2022-05-30 11:49:50|2181|2175|2181|2175|2181|2175|2181|2175|1
1653911410000|2022-05-30 11:50:10|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1653911420000|2022-05-30 11:50:20|2180.9|2174.9|2180.4|2174.4|2180.9|2174.9|2180.1|2174.1|5
1653911430000|2022-05-30 11:50:30|2180.9|2174.9|2183.1|2177.1|2183.1|2177.1|2180.9|2174.9|2
1653911440000|2022-05-30 11:50:40|2182.9|2176.9|2185.6|2179.6|2185.6|2179.6|2182.9|2176.9|5
1653911460000|2022-05-30 11:51:00|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1653911510000|2022-05-30 11:51:50|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1653911520000|2022-05-30 11:52:00|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1653911650000|2022-05-30 11:54:10|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1653911690000|2022-05-30 11:54:50|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1653911880000|2022-05-30 11:58:00|2185.4|2179.4|2184.6|2178.6|2185.4|2179.4|2184.6|2178.6|2
1653911970000|2022-05-30 11:59:30|2185.4|2179.4|2185.6|2179.6|2185.6|2179.6|2185.4|2179.4|2
1653912000000|2022-05-30 12:00:00|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1653912030000|2022-05-30 12:00:30|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1653912040000|2022-05-30 12:00:40|2185.4|2179.4|2184.9|2178.9|2185.4|2179.4|2184.9|2178.9|2
1653912150000|2022-05-30 12:02:30|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|2
1653912180000|2022-05-30 12:03:00|2185.1|2179.1|2186.4|2180.4|2186.4|2180.4|2185.1|2179.1|2
1653912190000|2022-05-30 12:03:10|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1653912440000|2022-05-30 12:07:20|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1653912460000|2022-05-30 12:07:40|2187.9|2181.9|2189.6|2183.6|2189.6|2183.6|2187.9|2181.9|2
1653912480000|2022-05-30 12:08:00|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1653912520000|2022-05-30 12:08:40|2190.4|2184.4|2191.9|2185.9|2191.9|2185.9|2190.4|2184.4|3
1653912540000|2022-05-30 12:09:00|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1653912580000|2022-05-30 12:09:40|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1653912620000|2022-05-30 12:10:20|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1653912630000|2022-05-30 12:10:30|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1653912680000|2022-05-30 12:11:20|2191.6|2185.6|2190.1|2184.1|2191.6|2185.6|2190.1|2184.1|3
1653912690000|2022-05-30 12:11:30|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1653912710000|2022-05-30 12:11:50|2190.6|2184.6|2191.4|2185.4|2191.4|2185.4|2190.6|2184.6|2
1653912740000|2022-05-30 12:12:20|2191.1|2185.1|2190.9|2184.9|2191.1|2185.1|2190.9|2184.9|2
1653912750000|2022-05-30 12:12:30|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1653912760000|2022-05-30 12:12:40|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1653912780000|2022-05-30 12:13:00|2190.1|2184.1|2187.3|2181.3|2190.1|2184.1|2187.3|2181.3|2
1653912790000|2022-05-30 12:13:10|2186|2180|2189.6|2183.6|2189.6|2183.6|2186|2180|3
1653912800000|2022-05-30 12:13:20|2189.9|2183.9|2190.6|2184.6|2190.6|2184.6|2189.9|2183.9|2
1653912810000|2022-05-30 12:13:30|2190.4|2184.4|2190.1|2184.1|2190.4|2184.4|2190.1|2184.1|2
1653912830000|2022-05-30 12:13:50|2190.4|2184.4|2189.9|2183.9|2190.4|2184.4|2189.9|2183.9|3
1653912880000|2022-05-30 12:14:40|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1653912910000|2022-05-30 12:15:10|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1653912920000|2022-05-30 12:15:20|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1653912940000|2022-05-30 12:15:40|2189.9|2183.9|2189.6|2183.6|2189.9|2183.9|2189.6|2183.6|2
1653913030000|2022-05-30 12:17:10|2189.1|2183.1|2188.1|2182.1|2189.1|2183.1|2188.1|2182.1|2
1653913100000|2022-05-30 12:18:20|2186.6|2180.6|2186.1|2180.1|2186.6|2180.6|2186.1|2180.1|2
1653913130000|2022-05-30 12:18:50|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1653913150000|2022-05-30 12:19:10|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1653913160000|2022-05-30 12:19:20|2184.9|2178.9|2184.4|2178.4|2184.9|2178.9|2184.4|2178.4|2
1653913180000|2022-05-30 12:19:40|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1653913210000|2022-05-30 12:20:10|2183.4|2177.4|2184.6|2178.6|2184.6|2178.6|2183.4|2177.4|2
1653913220000|2022-05-30 12:20:20|2185.4|2179.4|2186.4|2180.4|2186.4|2180.4|2185.4|2179.4|2
1653913240000|2022-05-30 12:20:40|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1653913280000|2022-05-30 12:21:20|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1653913290000|2022-05-30 12:21:30|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|2
1653913310000|2022-05-30 12:21:50|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.4|2178.4|3
1653913380000|2022-05-30 12:23:00|2184.9|2178.9|2187.5|2181.5|2187.6|2181.6|2184.9|2178.9|3
1653913390000|2022-05-30 12:23:10|2187.8|2181.8|2188|2182|2188|2182|2187.8|2181.8|3
1653913410000|2022-05-30 12:23:30|2187.9|2181.9|2188.3|2182.3|2189.5|2183.5|2187.9|2181.9|3
1653913420000|2022-05-30 12:23:40|2188.5|2182.5|2188|2182|2188.5|2182.5|2188|2182|2
1653913500000|2022-05-30 12:25:00|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.6|2181.6|5
1653913510000|2022-05-30 12:25:10|2187.6|2181.6|2187.6|2181.6|2187.9|2181.9|2187.6|2181.6|3
1653913560000|2022-05-30 12:26:00|2187.4|2181.4|2187.6|2181.6|2187.6|2181.6|2187.4|2181.4|2
1653913570000|2022-05-30 12:26:10|2187.1|2181.1|2186.6|2180.6|2187.1|2181.1|2186.6|2180.6|2
1653913620000|2022-05-30 12:27:00|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1653913800000|2022-05-30 12:30:00|2186.6|2180.6|2186.9|2180.9|2186.9|2180.9|2186.6|2180.6|2
1653913860000|2022-05-30 12:31:00|2186.4|2180.4|2185.9|2179.9|2186.4|2180.4|2185.9|2179.9|3
1653914040000|2022-05-30 12:34:00|2186.1|2180.1|2186.4|2180.4|2186.4|2180.4|2186.1|2180.1|2
1653914100000|2022-05-30 12:35:00|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1653914150000|2022-05-30 12:35:50|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1653914210000|2022-05-30 12:36:50|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1653914470000|2022-05-30 12:41:10|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1653914480000|2022-05-30 12:41:20|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1653914790000|2022-05-30 12:46:30|2186.4|2180.4|2185.1|2179.1|2186.4|2180.4|2185.1|2179.1|5
1653914850000|2022-05-30 12:47:30|2184.6|2178.6|2184.1|2178.1|2184.6|2178.6|2184.1|2178.1|3
1653914910000|2022-05-30 12:48:30|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1653915020000|2022-05-30 12:50:20|2185.6|2179.6|2185.9|2179.9|2186.1|2180.1|2185.6|2179.6|3
1653915040000|2022-05-30 12:50:40|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1653915130000|2022-05-30 12:52:10|2187.1|2181.1|2186.6|2180.6|2187.4|2181.4|2186.6|2180.6|4
1653915170000|2022-05-30 12:52:50|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1653915230000|2022-05-30 12:53:50|2186.6|2180.6|2185.9|2179.9|2186.6|2180.6|2185.9|2179.9|2
1653915270000|2022-05-30 12:54:30|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1653915300000|2022-05-30 12:55:00|2186.4|2180.4|2186.9|2180.9|2186.9|2180.9|2186.4|2180.4|2
1653915310000|2022-05-30 12:55:10|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1653915320000|2022-05-30 12:55:20|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1653915350000|2022-05-30 12:55:50|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|2
1653915370000|2022-05-30 12:56:10|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1653915480000|2022-05-30 12:58:00|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1653915580000|2022-05-30 12:59:40|2185.6|2179.6|2185.4|2179.4|2185.6|2179.6|2185.4|2179.4|2
1653915590000|2022-05-30 12:59:50|2185.6|2179.6|2185.9|2179.9|2185.9|2179.9|2185.6|2179.6|2
1653915600000|2022-05-30 13:00:00|2186.4|2180.4|2187.4|2181.4|2187.6|2181.6|2186.4|2180.4|16
1653915610000|2022-05-30 13:00:10|2187.1|2181.1|2185.4|2179.4|2187.1|2181.1|2185.4|2179.4|2
1653915620000|2022-05-30 13:00:20|2185.6|2179.6|2186.4|2180.4|2186.4|2180.4|2185.6|2179.6|3
1653915630000|2022-05-30 13:00:30|2186.1|2180.1|2186.4|2180.4|2186.4|2180.4|2185.9|2179.9|6
1653915640000|2022-05-30 13:00:40|2186.1|2180.1|2185.6|2179.6|2186.1|2180.1|2185.6|2179.6|3
1653915650000|2022-05-30 13:00:50|2185.1|2179.1|2185.9|2179.9|2185.9|2179.9|2185.1|2179.1|8
1653915660000|2022-05-30 13:01:00|2185.6|2179.6|2185.9|2179.9|2185.9|2179.9|2185.4|2179.4|5
1653915670000|2022-05-30 13:01:10|2186.1|2180.1|2186.4|2180.4|2186.4|2180.4|2186.1|2180.1|2
1653915680000|2022-05-30 13:01:20|2186.1|2180.1|2186.1|2180.1|2186.4|2180.4|2186.1|2180.1|3
1653915700000|2022-05-30 13:01:40|2185.9|2179.9|2185.6|2179.6|2185.9|2179.9|2185.6|2179.6|2
1653915710000|2022-05-30 13:01:50|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|3
1653915720000|2022-05-30 13:02:00|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|2
1653915730000|2022-05-30 13:02:10|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1653915760000|2022-05-30 13:02:40|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2185.1|2179.1|2
1653915770000|2022-05-30 13:02:50|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1653915800000|2022-05-30 13:03:20|2184.9|2178.9|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|3
1653915810000|2022-05-30 13:03:30|2184.6|2178.6|2184.9|2178.9|2184.9|2178.9|2184.6|2178.6|2
1653915830000|2022-05-30 13:03:50|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1653915900000|2022-05-30 13:05:00|2184.4|2178.4|2184.6|2178.6|2184.6|2178.6|2184.4|2178.4|2
1653915920000|2022-05-30 13:05:20|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|2
1653915940000|2022-05-30 13:05:40|2184.9|2178.9|2184.6|2178.6|2184.9|2178.9|2184.6|2178.6|2
1653915950000|2022-05-30 13:05:50|2184.9|2178.9|2183.6|2177.6|2185.1|2179.1|2183.6|2177.6|6
1653915960000|2022-05-30 13:06:00|2183.9|2177.9|2184.1|2178.1|2184.1|2178.1|2183.9|2177.9|2
1653915970000|2022-05-30 13:06:10|2184.4|2178.4|2184.9|2178.9|2184.9|2178.9|2184.4|2178.4|2
1653915980000|2022-05-30 13:06:20|2184.6|2178.6|2184.4|2178.4|2184.6|2178.6|2184.4|2178.4|2
1653915990000|2022-05-30 13:06:30|2184.1|2178.1|2184.4|2178.4|2184.4|2178.4|2184.1|2178.1|2
1653916000000|2022-05-30 13:06:40|2184.1|2178.1|2183.9|2177.9|2184.1|2178.1|2183.9|2177.9|2
1653916010000|2022-05-30 13:06:50|2183.6|2177.6|2184.1|2178.1|2184.1|2178.1|2183.6|2177.6|3
1653916040000|2022-05-30 13:07:20|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1653916070000|2022-05-30 13:07:50|2184.6|2178.6|2184.9|2178.9|2184.9|2178.9|2184.6|2178.6|2
1653916080000|2022-05-30 13:08:00|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1653916110000|2022-05-30 13:08:30|2184.9|2178.9|2184.6|2178.6|2184.9|2178.9|2184.6|2178.6|2
1653916120000|2022-05-30 13:08:40|2184.9|2178.9|2185.4|2179.4|2185.4|2179.4|2184.9|2178.9|7
1653916130000|2022-05-30 13:08:50|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|2
1653916150000|2022-05-30 13:09:10|2185.1|2179.1|2185.6|2179.6|2185.6|2179.6|2185.1|2179.1|2
1653916160000|2022-05-30 13:09:20|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1653916170000|2022-05-30 13:09:30|2185.6|2179.6|2185.9|2179.9|2186.1|2180.1|2185.6|2179.6|6
1653916180000|2022-05-30 13:09:40|2185.6|2179.6|2185.9|2179.9|2185.9|2179.9|2185.6|2179.6|2
1653916190000|2022-05-30 13:09:50|2186.9|2180.9|2187.4|2181.4|2187.4|2181.4|2186.9|2180.9|2
1653916200000|2022-05-30 13:10:00|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1653916240000|2022-05-30 13:10:40|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1653916320000|2022-05-30 13:12:00|2187.1|2181.1|2187.4|2181.4|2187.4|2181.4|2187.1|2181.1|2
1653916370000|2022-05-30 13:12:50|2186.9|2180.9|2186.4|2180.4|2186.9|2180.9|2186.4|2180.4|2
1653916380000|2022-05-30 13:13:00|2186.1|2180.1|2186.6|2180.6|2186.6|2180.6|2186.1|2180.1|3
1653916390000|2022-05-30 13:13:10|2186.4|2180.4|2186.6|2180.6|2186.6|2180.6|2186.4|2180.4|2
1653916400000|2022-05-30 13:13:20|2186.4|2180.4|2186.6|2180.6|2186.9|2180.9|2186.4|2180.4|9
1653916410000|2022-05-30 13:13:30|2186.4|2180.4|2186.9|2180.9|2186.9|2180.9|2186.4|2180.4|4
1653916420000|2022-05-30 13:13:40|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.4|2180.4|3
1653916440000|2022-05-30 13:14:00|2186.4|2180.4|2186.9|2180.9|2186.9|2180.9|2186.4|2180.4|2
1653916450000|2022-05-30 13:14:10|2186.6|2180.6|2186.6|2180.6|2186.9|2180.9|2186.4|2180.4|5
1653916460000|2022-05-30 13:14:20|2186.4|2180.4|2186.4|2180.4|2186.9|2180.9|2186.4|2180.4|5
1653916480000|2022-05-30 13:14:40|2186.6|2180.6|2186.9|2180.9|2186.9|2180.9|2186.6|2180.6|2
1653916490000|2022-05-30 13:14:50|2186.6|2180.6|2186.9|2180.9|2186.9|2180.9|2186.6|2180.6|2
1653916510000|2022-05-30 13:15:10|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1653916530000|2022-05-30 13:15:30|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1653916650000|2022-05-30 13:17:30|2187.1|2181.1|2186.9|2180.9|2187.1|2181.1|2186.9|2180.9|2
1653916670000|2022-05-30 13:17:50|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1653916770000|2022-05-30 13:19:30|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1653916800000|2022-05-30 13:20:00|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1653916830000|2022-05-30 13:20:30|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1653916840000|2022-05-30 13:20:40|2187.1|2181.1|2187.6|2181.6|2187.6|2181.6|2187.1|2181.1|7
1653916850000|2022-05-30 13:20:50|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1653916860000|2022-05-30 13:21:00|2187.6|2181.6|2187.4|2181.4|2187.6|2181.6|2187.4|2181.4|2
1653916970000|2022-05-30 13:22:50|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1653917070000|2022-05-30 13:24:30|2187.4|2181.4|2186.4|2180.4|2187.4|2181.4|2185.9|2179.9|6
1653917150000|2022-05-30 13:25:50|2186.6|2180.6|2187.4|2181.4|2187.4|2181.4|2186.6|2180.6|2
1653917290000|2022-05-30 13:28:10|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1653917300000|2022-05-30 13:28:20|2187.4|2181.4|2187.1|2181.1|2187.4|2181.4|2187.1|2181.1|2
1653917310000|2022-05-30 13:28:30|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1653917350000|2022-05-30 13:29:10|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1653917390000|2022-05-30 13:29:50|2187.1|2181.1|2186.6|2180.6|2187.1|2181.1|2186.6|2180.6|2
1653917400000|2022-05-30 13:30:00|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1653917430000|2022-05-30 13:30:30|2186.9|2180.9|2186.9|2180.9|2187.1|2181.1|2186.9|2180.9|3
1653917450000|2022-05-30 13:30:50|2187.1|2181.1|2187.4|2181.4|2187.4|2181.4|2187.1|2181.1|2
1653917490000|2022-05-30 13:31:30|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1653917550000|2022-05-30 13:32:30|2187.4|2181.4|2186.9|2180.9|2187.4|2181.4|2186.9|2180.9|2
1653917580000|2022-05-30 13:33:00|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1653917600000|2022-05-30 13:33:20|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1653917650000|2022-05-30 13:34:10|2186.9|2180.9|2187.1|2181.1|2187.1|2181.1|2186.9|2180.9|2
1653917660000|2022-05-30 13:34:20|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1653917690000|2022-05-30 13:34:50|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2185.1|2179.1|2
1653917730000|2022-05-30 13:35:30|2185.6|2179.6|2185.4|2179.4|2185.6|2179.6|2185.4|2179.4|2
1653917740000|2022-05-30 13:35:40|2184.6|2178.6|2184.6|2178.6|2184.9|2178.9|2184.6|2178.6|3
1653917750000|2022-05-30 13:35:50|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1653917830000|2022-05-30 13:37:10|2184.1|2178.1|2183.9|2177.9|2184.1|2178.1|2183.9|2177.9|2
1653917850000|2022-05-30 13:37:30|2184.1|2178.1|2184.9|2178.9|2184.9|2178.9|2184.1|2178.1|3
1653917950000|2022-05-30 13:39:10|2184.6|2178.6|2184.1|2178.1|2184.6|2178.6|2183.9|2177.9|4
1653917960000|2022-05-30 13:39:20|2183.9|2177.9|2184.1|2178.1|2184.1|2178.1|2183.9|2177.9|6
1653917990000|2022-05-30 13:39:50|2183.9|2177.9|2183.9|2177.9|2184.1|2178.1|2183.9|2177.9|7
1653918010000|2022-05-30 13:40:10|2183.6|2177.6|2183.9|2177.9|2183.9|2177.9|2183.6|2177.6|2
1653918020000|2022-05-30 13:40:20|2183.6|2177.6|2183.9|2177.9|2183.9|2177.9|2183.6|2177.6|2
1653918060000|2022-05-30 13:41:00|2183.6|2177.6|2184.6|2178.6|2184.6|2178.6|2183.6|2177.6|4
1653918070000|2022-05-30 13:41:10|2184.9|2178.9|2184.4|2178.4|2185.1|2179.1|2184.4|2178.4|5
1653918080000|2022-05-30 13:41:20|2184.6|2178.6|2184.4|2178.4|2184.6|2178.6|2184.4|2178.4|4
1653918090000|2022-05-30 13:41:30|2184.6|2178.6|2184.9|2178.9|2184.9|2178.9|2184.6|2178.6|2
1653918100000|2022-05-30 13:41:40|2184.6|2178.6|2184.9|2178.9|2184.9|2178.9|2184.6|2178.6|2
1653918110000|2022-05-30 13:41:50|2184.6|2178.6|2183.6|2177.6|2184.6|2178.6|2183.6|2177.6|2
1653918120000|2022-05-30 13:42:00|2182.6|2176.6|2182.1|2176.1|2182.6|2176.6|2182.1|2176.1|2
1653918130000|2022-05-30 13:42:10|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1653918230000|2022-05-30 13:43:50|2182.1|2176.1|2182.1|2176.1|2182.4|2176.4|2182.1|2176.1|3
1653918240000|2022-05-30 13:44:00|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1653918300000|2022-05-30 13:45:00|2182.1|2176.1|2182.4|2176.4|2182.6|2176.6|2181.9|2175.9|5
1653918510000|2022-05-30 13:48:30|2182.6|2176.6|2184.4|2178.4|2184.6|2178.6|2182.6|2176.6|4
1653918540000|2022-05-30 13:49:00|2184.6|2178.6|2184.4|2178.4|2184.6|2178.6|2184.4|2178.4|4
1653918550000|2022-05-30 13:49:10|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.4|2178.4|3
1653918600000|2022-05-30 13:50:00|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|2
1653918710000|2022-05-30 13:51:50|2185.4|2179.4|2184.4|2178.4|2185.4|2179.4|2184.4|2178.4|3
1653918730000|2022-05-30 13:52:10|2184.1|2178.1|2183.9|2177.9|2184.1|2178.1|2183.9|2177.9|2
1653918740000|2022-05-30 13:52:20|2184.1|2178.1|2183.6|2177.6|2184.1|2178.1|2183.6|2177.6|3
1653918750000|2022-05-30 13:52:30|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1653918760000|2022-05-30 13:52:40|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1653918780000|2022-05-30 13:53:00|2182.9|2176.9|2181.1|2175.1|2182.9|2176.9|2180.6|2174.6|8
1653918800000|2022-05-30 13:53:20|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1653919030000|2022-05-30 13:57:10|2181.6|2175.6|2181.1|2175.1|2181.6|2175.6|2181.1|2175.1|3
1653919050000|2022-05-30 13:57:30|2181.4|2175.4|2181.1|2175.1|2181.4|2175.4|2181.1|2175.1|2
1653919150000|2022-05-30 13:59:10|2180.9|2174.9|2181.1|2175.1|2181.1|2175.1|2180.9|2174.9|2
1653919200000|2022-05-30 14:00:00|2181.4|2175.4|2181.9|2175.9|2182.1|2176.1|2181.4|2175.4|4
1653919210000|2022-05-30 14:00:10|2182.1|2176.1|2182.9|2176.9|2182.9|2176.9|2182.1|2176.1|3
1653919260000|2022-05-30 14:01:00|2183.1|2177.1|2182.9|2176.9|2183.1|2177.1|2182.9|2176.9|2
1653919280000|2022-05-30 14:01:20|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1653919360000|2022-05-30 14:02:40|2182.9|2176.9|2183.1|2177.1|2183.1|2177.1|2182.9|2176.9|2
1653919450000|2022-05-30 14:04:10|2183.4|2177.4|2184.1|2178.1|2184.1|2178.1|2183.4|2177.4|2
1653919470000|2022-05-30 14:04:30|2184.4|2178.4|2184.4|2178.4|2184.6|2178.6|2184.4|2178.4|5
1653919480000|2022-05-30 14:04:40|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.4|2178.4|3
1653919560000|2022-05-30 14:06:00|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|2
1653919570000|2022-05-30 14:06:10|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1653919590000|2022-05-30 14:06:30|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1653919670000|2022-05-30 14:07:50|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1653919710000|2022-05-30 14:08:30|2185.1|2179.1|2184.4|2178.4|2185.1|2179.1|2184.1|2178.1|4
1653919750000|2022-05-30 14:09:10|2184.1|2178.1|2182.8|2176.8|2184.1|2178.1|2182.5|2176.5|5
1653919760000|2022-05-30 14:09:20|2182.3|2176.3|2182.1|2176.1|2182.3|2176.3|2182.1|2176.1|2
1653919800000|2022-05-30 14:10:00|2182.6|2176.6|2182.9|2176.9|2182.9|2176.9|2182.6|2176.6|2
1653919810000|2022-05-30 14:10:10|2183.1|2177.1|2182.9|2176.9|2183.1|2177.1|2182.9|2176.9|2
1653919830000|2022-05-30 14:10:30|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1653919970000|2022-05-30 14:12:50|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1653919990000|2022-05-30 14:13:10|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1653920000000|2022-05-30 14:13:20|2182.4|2176.4|2182.6|2176.6|2182.6|2176.6|2182.4|2176.4|4
1653920070000|2022-05-30 14:14:30|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1653920100000|2022-05-30 14:15:00|2183.1|2177.1|2185.4|2179.4|2185.6|2179.6|2183.1|2177.1|10
1653920130000|2022-05-30 14:15:30|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1653920140000|2022-05-30 14:15:40|2185.9|2179.9|2184.9|2178.9|2186.1|2180.1|2184.9|2178.9|4
1653920160000|2022-05-30 14:16:00|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1653920240000|2022-05-30 14:17:20|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1653920310000|2022-05-30 14:18:30|2184.6|2178.6|2184.9|2178.9|2184.9|2178.9|2184.6|2178.6|2
1653920360000|2022-05-30 14:19:20|2185.1|2179.1|2185.1|2179.1|2185.4|2179.4|2185.1|2179.1|3
1653920400000|2022-05-30 14:20:00|2184.9|2178.9|2185.4|2179.4|2185.4|2179.4|2184.9|2178.9|3
1653920410000|2022-05-30 14:20:10|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1653920420000|2022-05-30 14:20:20|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|2
1653920430000|2022-05-30 14:20:30|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|2
1653920440000|2022-05-30 14:20:40|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|2
1653920450000|2022-05-30 14:20:50|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1653920460000|2022-05-30 14:21:00|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|2
1653920470000|2022-05-30 14:21:10|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1653920530000|2022-05-30 14:22:10|2184.9|2178.9|2184.4|2178.4|2184.9|2178.9|2184.4|2178.4|3
1653920540000|2022-05-30 14:22:20|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1653920550000|2022-05-30 14:22:30|2184.6|2178.6|2182.4|2176.4|2184.6|2178.6|2182.4|2176.4|5
1653920580000|2022-05-30 14:23:00|2182.6|2176.6|2183.1|2177.1|2183.1|2177.1|2182.6|2176.6|2
1653920590000|2022-05-30 14:23:10|2183.4|2177.4|2182.9|2176.9|2183.4|2177.4|2182.9|2176.9|2
1653920600000|2022-05-30 14:23:20|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1653920710000|2022-05-30 14:25:10|2182.9|2176.9|2182.6|2176.6|2182.9|2176.9|2182.6|2176.6|2
1653920720000|2022-05-30 14:25:20|2182.9|2176.9|2182.6|2176.6|2182.9|2176.9|2182.6|2176.6|2
1653920750000|2022-05-30 14:25:50|2182.9|2176.9|2182.6|2176.6|2182.9|2176.9|2182.6|2176.6|2
1653920770000|2022-05-30 14:26:10|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1653920780000|2022-05-30 14:26:20|2182.1|2176.1|2179.9|2173.9|2182.1|2176.1|2179.9|2173.9|3
1653920790000|2022-05-30 14:26:30|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1653920800000|2022-05-30 14:26:40|2180.4|2174.4|2180.9|2174.9|2181.1|2175.1|2180.4|2174.4|4
1653920810000|2022-05-30 14:26:50|2182.1|2176.1|2182.3|2176.3|2182.3|2176.3|2182.1|2176.1|2
1653920820000|2022-05-30 14:27:00|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1653920830000|2022-05-30 14:27:10|2182.4|2176.4|2182.6|2176.6|2182.6|2176.6|2182.4|2176.4|2
1653920880000|2022-05-30 14:28:00|2182.9|2176.9|2183.1|2177.1|2183.6|2177.6|2182.9|2176.9|3
1653920900000|2022-05-30 14:28:20|2183.4|2177.4|2183.6|2177.6|2183.6|2177.6|2183.4|2177.4|2
1653920930000|2022-05-30 14:28:50|2183.9|2177.9|2183.6|2177.6|2183.9|2177.9|2183.6|2177.6|2
1653921030000|2022-05-30 14:30:30|2183.9|2177.9|2184.9|2178.9|2184.9|2178.9|2183.9|2177.9|7
1653921040000|2022-05-30 14:30:40|2184.6|2178.6|2184.9|2178.9|2184.9|2178.9|2184.6|2178.6|2
1653921060000|2022-05-30 14:31:00|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1653921090000|2022-05-30 14:31:30|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1653921240000|2022-05-30 14:34:00|2184.6|2178.6|2184.9|2178.9|2185.4|2179.4|2184.6|2178.6|3
1653921290000|2022-05-30 14:34:50|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2185.1|2179.1|2
1653921320000|2022-05-30 14:35:20|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|2
1653921400000|2022-05-30 14:36:40|2184.6|2178.6|2184.4|2178.4|2184.6|2178.6|2184.4|2178.4|2
1653921420000|2022-05-30 14:37:00|2184.1|2178.1|2183.9|2177.9|2184.1|2178.1|2183.6|2177.6|3
1653921510000|2022-05-30 14:38:30|2183.4|2177.4|2182.9|2176.9|2183.4|2177.4|2182.6|2176.6|3
1653921540000|2022-05-30 14:39:00|2183.1|2177.1|2183.4|2177.4|2183.4|2177.4|2183.1|2177.1|2
1653921600000|2022-05-30 14:40:00|2183.6|2177.6|2184.9|2178.9|2184.9|2178.9|2183.6|2177.6|2
1653921630000|2022-05-30 14:40:30|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1653921640000|2022-05-30 14:40:40|2185.4|2179.4|2184.9|2178.9|2186.1|2180.1|2184.9|2178.9|4
1653921660000|2022-05-30 14:41:00|2184.6|2178.6|2184.4|2178.4|2184.6|2178.6|2184.4|2178.4|2
1653921700000|2022-05-30 14:41:40|2184.6|2178.6|2184.4|2178.4|2184.6|2178.6|2184.4|2178.4|2
1653921740000|2022-05-30 14:42:20|2184.6|2178.6|2184.9|2178.9|2184.9|2178.9|2184.6|2178.6|2
1653921760000|2022-05-30 14:42:40|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2185.1|2179.1|2
1653921810000|2022-05-30 14:43:30|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1653921820000|2022-05-30 14:43:40|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1653921830000|2022-05-30 14:43:50|2184.6|2178.6|2184.9|2178.9|2184.9|2178.9|2184.6|2178.6|2
1653921840000|2022-05-30 14:44:00|2185.6|2179.6|2185.4|2179.4|2185.6|2179.6|2185.4|2179.4|2
1653921890000|2022-05-30 14:44:50|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|2
1653921900000|2022-05-30 14:45:00|2185.1|2179.1|2185.6|2179.6|2185.6|2179.6|2185.1|2179.1|2
1653921950000|2022-05-30 14:45:50|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1653922020000|2022-05-30 14:47:00|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1653922030000|2022-05-30 14:47:10|2184.9|2178.9|2182.9|2176.9|2184.9|2178.9|2182.9|2176.9|2
1653922040000|2022-05-30 14:47:20|2183.9|2177.9|2185.1|2179.1|2185.1|2179.1|2183.9|2177.9|4
1653922050000|2022-05-30 14:47:30|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1653922060000|2022-05-30 14:47:40|2185.4|2179.4|2185.1|2179.1|2185.4|2179.4|2185.1|2179.1|2
1653922070000|2022-05-30 14:47:50|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1653922080000|2022-05-30 14:48:00|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|2
1653922100000|2022-05-30 14:48:20|2184.6|2178.6|2184.9|2178.9|2184.9|2178.9|2184.6|2178.6|2
1653922120000|2022-05-30 14:48:40|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1653922130000|2022-05-30 14:48:50|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1653922200000|2022-05-30 14:50:00|2185.6|2179.6|2186.6|2180.6|2186.6|2180.6|2185.6|2179.6|2
1653922230000|2022-05-30 14:50:30|2186.9|2180.9|2186.1|2180.1|2186.9|2180.9|2186.1|2180.1|3
1653922240000|2022-05-30 14:50:40|2186.4|2180.4|2186.1|2180.1|2186.4|2180.4|2186.1|2180.1|2
1653922260000|2022-05-30 14:51:00|2186.4|2180.4|2186.4|2180.4|2186.6|2180.6|2186.4|2180.4|3
1653922270000|2022-05-30 14:51:10|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1653922470000|2022-05-30 14:54:30|2186.1|2180.1|2185.9|2179.9|2186.1|2180.1|2185.9|2179.9|2
1653922480000|2022-05-30 14:54:40|2186.1|2180.1|2185.9|2179.9|2186.1|2180.1|2185.9|2179.9|2
1653922500000|2022-05-30 14:55:00|2185.4|2179.4|2186.9|2180.9|2186.9|2180.9|2185.4|2179.4|4
1653922510000|2022-05-30 14:55:10|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1653922520000|2022-05-30 14:55:20|2187.4|2181.4|2187.1|2181.1|2187.4|2181.4|2187.1|2181.1|2
1653922590000|2022-05-30 14:56:30|2186.9|2180.9|2187.4|2181.4|2187.4|2181.4|2186.9|2180.9|2
1653922670000|2022-05-30 14:57:50|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1653922700000|2022-05-30 14:58:20|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1653922750000|2022-05-30 14:59:10|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1653922760000|2022-05-30 14:59:20|2187.9|2181.9|2189.4|2183.4|2189.4|2183.4|2187.9|2181.9|4
1653922770000|2022-05-30 14:59:30|2189.6|2183.6|2189.6|2183.6|2189.9|2183.9|2189.6|2183.6|3
1653922780000|2022-05-30 14:59:40|2189.4|2183.4|2189.1|2183.1|2189.4|2183.4|2189.1|2183.1|2
1653922820000|2022-05-30 15:00:20|2189.4|2183.4|2189.4|2183.4|2189.6|2183.6|2189.4|2183.4|3
1653922830000|2022-05-30 15:00:30|2189.6|2183.6|2189.9|2183.9|2189.9|2183.9|2189.1|2183.1|5
1653922850000|2022-05-30 15:00:50|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.4|2183.4|3
1653922890000|2022-05-30 15:01:30|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.6|2183.6|3
1653922900000|2022-05-30 15:01:40|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1653922940000|2022-05-30 15:02:20|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|4
1653922950000|2022-05-30 15:02:30|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|2
1653923010000|2022-05-30 15:03:30|2190.4|2184.4|2190.1|2184.1|2190.4|2184.4|2190.1|2184.1|2
1653923020000|2022-05-30 15:03:40|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1653923040000|2022-05-30 15:04:00|2189.6|2183.6|2189.9|2183.9|2189.9|2183.9|2189.6|2183.6|2
1653923050000|2022-05-30 15:04:10|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1653923070000|2022-05-30 15:04:30|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1653923100000|2022-05-30 15:05:00|2191.1|2185.1|2191.6|2185.6|2191.6|2185.6|2191.1|2185.1|2
1653923140000|2022-05-30 15:05:40|2192.1|2186.1|2192.4|2186.4|2192.4|2186.4|2192.1|2186.1|2
1653923150000|2022-05-30 15:05:50|2193.4|2187.4|2194.1|2188.1|2194.1|2188.1|2193.4|2187.4|3
1653923160000|2022-05-30 15:06:00|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1653923170000|2022-05-30 15:06:10|2195.1|2189.1|2195.4|2189.4|2195.4|2189.4|2195.1|2189.1|2
1653923180000|2022-05-30 15:06:20|2195.6|2189.6|2196.1|2190.1|2196.1|2190.1|2195.6|2189.6|2
1653923190000|2022-05-30 15:06:30|2196.4|2190.4|2196.6|2190.6|2196.9|2190.9|2196.4|2190.4|3
1653923200000|2022-05-30 15:06:40|2197.1|2191.1|2196.9|2190.9|2197.1|2191.1|2196.6|2190.6|4
1653923270000|2022-05-30 15:07:50|2196.4|2190.4|2194.1|2188.1|2196.4|2190.4|2194.1|2188.1|2
1653923290000|2022-05-30 15:08:10|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1653923300000|2022-05-30 15:08:20|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1653923310000|2022-05-30 15:08:30|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1653923330000|2022-05-30 15:08:50|2194.6|2188.6|2194.4|2188.4|2194.6|2188.6|2194.4|2188.4|2
1653923350000|2022-05-30 15:09:10|2194.6|2188.6|2194.4|2188.4|2194.6|2188.6|2194.4|2188.4|2
1653923360000|2022-05-30 15:09:20|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1653923370000|2022-05-30 15:09:30|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1653923390000|2022-05-30 15:09:50|2194.6|2188.6|2194.1|2188.1|2194.6|2188.6|2194.1|2188.1|3
1653923420000|2022-05-30 15:10:20|2194.4|2188.4|2194.6|2188.6|2194.6|2188.6|2194.4|2188.4|2
1653923430000|2022-05-30 15:10:30|2194.4|2188.4|2193.4|2187.4|2194.4|2188.4|2193.4|2187.4|4
1653923440000|2022-05-30 15:10:40|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1653923450000|2022-05-30 15:10:50|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1653923460000|2022-05-30 15:11:00|2191.9|2185.9|2191.1|2185.1|2191.9|2185.9|2191.1|2185.1|2
1653923480000|2022-05-30 15:11:20|2191.6|2185.6|2191.1|2185.1|2191.6|2185.6|2190.6|2184.6|3
1653923510000|2022-05-30 15:11:50|2190.9|2184.9|2190.4|2184.4|2190.9|2184.9|2190.4|2184.4|3
1653923530000|2022-05-30 15:12:10|2188.9|2182.9|2188|2182|2188.9|2182.9|2188|2182|4
1653923540000|2022-05-30 15:12:20|2188.1|2182.1|2188|2182|2188.1|2182.1|2188|2182|2
1653923560000|2022-05-30 15:12:40|2187.9|2181.9|2188|2182|2188|2182|2187.9|2181.9|2
1653923580000|2022-05-30 15:13:00|2188.1|2182.1|2188.6|2182.6|2188.6|2182.6|2188.1|2182.1|3
1653923590000|2022-05-30 15:13:10|2188.9|2182.9|2188.9|2182.9|2189.1|2183.1|2188.6|2182.6|5
1653923600000|2022-05-30 15:13:20|2189.1|2183.1|2190.6|2184.6|2190.6|2184.6|2189.1|2183.1|2
1653923610000|2022-05-30 15:13:30|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1653923620000|2022-05-30 15:13:40|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1653923650000|2022-05-30 15:14:10|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1653923660000|2022-05-30 15:14:20|2190.9|2184.9|2191.1|2185.1|2191.1|2185.1|2190.9|2184.9|2
1653923670000|2022-05-30 15:14:30|2190.4|2184.4|2189.4|2183.4|2190.4|2184.4|2189.4|2183.4|2
1653923700000|2022-05-30 15:15:00|2189.1|2183.1|2188.6|2182.6|2189.1|2183.1|2188.6|2182.6|3
1653923710000|2022-05-30 15:15:10|2188.4|2182.4|2187.9|2181.9|2188.4|2182.4|2187.9|2181.9|2
1653923730000|2022-05-30 15:15:30|2187.1|2181.1|2185.6|2179.6|2187.1|2181.1|2185.6|2179.6|7
1653923740000|2022-05-30 15:15:40|2185.4|2179.4|2184.4|2178.4|2185.4|2179.4|2184.4|2178.4|4
1653923780000|2022-05-30 15:16:20|2183.9|2177.9|2183.6|2177.6|2183.9|2177.9|2183.6|2177.6|2
1653923790000|2022-05-30 15:16:30|2183.1|2177.1|2182.6|2176.6|2183.1|2177.1|2182.6|2176.6|3
1653923800000|2022-05-30 15:16:40|2182.4|2176.4|2182.9|2176.9|2182.9|2176.9|2182.4|2176.4|3
1653923820000|2022-05-30 15:17:00|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1653923830000|2022-05-30 15:17:10|2180.6|2174.6|2180.1|2174.1|2180.6|2174.6|2180.1|2174.1|3
1653923870000|2022-05-30 15:17:50|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1653923960000|2022-05-30 15:19:20|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1653923970000|2022-05-30 15:19:30|2176.6|2170.6|2177.4|2171.4|2177.4|2171.4|2174.6|2168.6|6
1653923990000|2022-05-30 15:19:50|2177.5|2171.5|2177.8|2171.8|2177.8|2171.8|2177.3|2171.3|5
1653924000000|2022-05-30 15:20:00|2177.6|2171.6|2179.1|2173.1|2179.1|2173.1|2177.6|2171.6|2
1653924010000|2022-05-30 15:20:10|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1653924020000|2022-05-30 15:20:20|2179.5|2173.5|2179.3|2173.3|2179.5|2173.5|2179.3|2173.3|2
1653924050000|2022-05-30 15:20:50|2179|2173|2179.3|2173.3|2179.3|2173.3|2179|2173|2
1653924070000|2022-05-30 15:21:10|2179.4|2173.4|2179.6|2173.6|2179.6|2173.6|2179.4|2173.4|2
1653924120000|2022-05-30 15:22:00|2179.9|2173.9|2179.9|2173.9|2180.1|2174.1|2179.9|2173.9|5
1653924130000|2022-05-30 15:22:10|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1653924160000|2022-05-30 15:22:40|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1653924300000|2022-05-30 15:25:00|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1653924330000|2022-05-30 15:25:30|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1653924360000|2022-05-30 15:26:00|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1653924470000|2022-05-30 15:27:50|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1653924510000|2022-05-30 15:28:30|2179.6|2173.6|2179.9|2173.9|2179.9|2173.9|2179.6|2173.6|4
1653924550000|2022-05-30 15:29:10|2180.1|2174.1|2179.9|2173.9|2180.1|2174.1|2179.9|2173.9|2
1653924790000|2022-05-30 15:33:10|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1653924810000|2022-05-30 15:33:30|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1653924850000|2022-05-30 15:34:10|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1653924860000|2022-05-30 15:34:20|2179.9|2173.9|2179.4|2173.4|2179.9|2173.9|2179.4|2173.4|2
1653924910000|2022-05-30 15:35:10|2179.6|2173.6|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|3
1653924970000|2022-05-30 15:36:10|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1653925000000|2022-05-30 15:36:40|2179.6|2173.6|2179.9|2173.9|2179.9|2173.9|2179.6|2173.6|2
1653925030000|2022-05-30 15:37:10|2180.1|2174.1|2179.9|2173.9|2180.1|2174.1|2179.9|2173.9|2
1653925050000|2022-05-30 15:37:30|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1653925060000|2022-05-30 15:37:40|2179.4|2173.4|2179.1|2173.1|2179.4|2173.4|2178.9|2172.9|3
1653925110000|2022-05-30 15:38:30|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1653925140000|2022-05-30 15:39:00|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1653925170000|2022-05-30 15:39:30|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1653925190000|2022-05-30 15:39:50|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1653925300000|2022-05-30 15:41:40|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1653925410000|2022-05-30 15:43:30|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1653925420000|2022-05-30 15:43:40|2180.1|2174.1|2179.9|2173.9|2180.1|2174.1|2179.9|2173.9|2
1653925430000|2022-05-30 15:43:50|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1653925460000|2022-05-30 15:44:20|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1653925470000|2022-05-30 15:44:30|2180.1|2174.1|2181.1|2175.1|2181.1|2175.1|2180.1|2174.1|2
1653925500000|2022-05-30 15:45:00|2181.4|2175.4|2182.1|2176.1|2182.1|2176.1|2181.4|2175.4|3
1653925530000|2022-05-30 15:45:30|2181.9|2175.9|2180.9|2174.9|2181.9|2175.9|2180.9|2174.9|4
1653925780000|2022-05-30 15:49:40|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1653925790000|2022-05-30 15:49:50|2180.9|2174.9|2181.1|2175.1|2181.1|2175.1|2180.9|2174.9|2
1653926100000|2022-05-30 15:55:00|2180.6|2174.6|2178.4|2172.4|2180.6|2174.6|2178.3|2172.3|3
1653926120000|2022-05-30 15:55:20|2179|2173|2179.3|2173.3|2179.3|2173.3|2179|2173|2
1653926140000|2022-05-30 15:55:40|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1653926160000|2022-05-30 15:56:00|2179.6|2173.6|2179.9|2173.9|2179.9|2173.9|2179.4|2173.4|16
1653926210000|2022-05-30 15:56:50|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|2
1653926250000|2022-05-30 15:57:30|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1653926280000|2022-05-30 15:58:00|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1653926390000|2022-05-30 15:59:50|2179.9|2173.9|2180.1|2174.1|2180.4|2174.4|2179.9|2173.9|4
1653926400000|2022-05-30 16:00:00|2180.4|2174.4|2180.6|2174.6|2180.6|2174.6|2180.4|2174.4|2
1653926780000|2022-05-30 16:06:20|2180.1|2174.1|2179.4|2173.4|2180.1|2174.1|2179.4|2173.4|2
1653926820000|2022-05-30 16:07:00|2178.6|2172.6|2178.3|2172.3|2178.6|2172.6|2178.3|2172.3|2
1653926830000|2022-05-30 16:07:10|2177.5|2171.5|2177.3|2171.3|2177.5|2171.5|2177.3|2171.3|2
1653926840000|2022-05-30 16:07:20|2176.4|2170.4|2176.1|2170.1|2176.8|2170.8|2176.1|2170.1|3
1653926950000|2022-05-30 16:09:10|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1653926980000|2022-05-30 16:09:40|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1653927000000|2022-05-30 16:10:00|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1653927390000|2022-05-30 16:16:30|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1653927400000|2022-05-30 16:16:40|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1653927410000|2022-05-30 16:16:50|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1653927430000|2022-05-30 16:17:10|2178.9|2172.9|2178.6|2172.6|2179.1|2173.1|2178.6|2172.6|3
1653927540000|2022-05-30 16:19:00|2178.9|2172.9|2178.6|2172.6|2179.1|2173.1|2178.6|2172.6|6
1653927550000|2022-05-30 16:19:10|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653927580000|2022-05-30 16:19:40|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1653927600000|2022-05-30 16:20:00|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1653927620000|2022-05-30 16:20:20|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1653927630000|2022-05-30 16:20:30|2178.1|2172.1|2177.9|2171.9|2178.1|2172.1|2177.9|2171.9|4
1653927780000|2022-05-30 16:23:00|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1653927830000|2022-05-30 16:23:50|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1653927900000|2022-05-30 16:25:00|2177|2171|2176.8|2170.8|2177|2171|2176.8|2170.8|2
1653927910000|2022-05-30 16:25:10|2176.5|2170.5|2176.6|2170.6|2176.6|2170.6|2176.4|2170.4|4
1653927920000|2022-05-30 16:25:20|2176.4|2170.4|2176.6|2170.6|2176.6|2170.6|2176.4|2170.4|2
1653927940000|2022-05-30 16:25:40|2176.4|2170.4|2176.6|2170.6|2176.6|2170.6|2176.4|2170.4|2
1653927950000|2022-05-30 16:25:50|2176.4|2170.4|2176.6|2170.6|2176.6|2170.6|2176.4|2170.4|2
1653927960000|2022-05-30 16:26:00|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1653927970000|2022-05-30 16:26:10|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1653928150000|2022-05-30 16:29:10|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1653928160000|2022-05-30 16:29:20|2178.1|2172.1|2178.4|2172.4|2178.4|2172.4|2178.1|2172.1|4
1653928190000|2022-05-30 16:29:50|2178.1|2172.1|2176.4|2170.4|2178.1|2172.1|2175.9|2169.9|5
1653928200000|2022-05-30 16:30:00|2176.1|2170.1|2176.4|2170.4|2176.4|2170.4|2176.1|2170.1|2
1653928260000|2022-05-30 16:31:00|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1653928730000|2022-05-30 16:38:50|2177.1|2171.1|2176.9|2170.9|2177.1|2171.1|2176.9|2170.9|2
1653928890000|2022-05-30 16:41:30|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1653928950000|2022-05-30 16:42:30|2176.9|2170.9|2176.9|2170.9|2177.1|2171.1|2176.9|2170.9|3
1653928960000|2022-05-30 16:42:40|2177.1|2171.1|2176.9|2170.9|2177.1|2171.1|2176.9|2170.9|2
1653928980000|2022-05-30 16:43:00|2177.1|2171.1|2176.9|2170.9|2177.1|2171.1|2176.9|2170.9|4
1653929060000|2022-05-30 16:44:20|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1653929150000|2022-05-30 16:45:50|2176.9|2170.9|2177.9|2171.9|2177.9|2171.9|2176.9|2170.9|3
1653929210000|2022-05-30 16:46:50|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1653929250000|2022-05-30 16:47:30|2176.9|2170.9|2176.6|2170.6|2176.9|2170.9|2176.6|2170.6|2
1653929270000|2022-05-30 16:47:50|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1653929280000|2022-05-30 16:48:00|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1653929290000|2022-05-30 16:48:10|2176.9|2170.9|2177.1|2171.1|2177.1|2171.1|2176.9|2170.9|2
1653929300000|2022-05-30 16:48:20|2178|2172|2178|2172|2178|2172|2178|2172|1
1653929310000|2022-05-30 16:48:30|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653929360000|2022-05-30 16:49:20|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1653929750000|2022-05-30 16:55:50|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.6|2172.6|3
1653929780000|2022-05-30 16:56:20|2179|2173|2178.9|2172.9|2179|2173|2178.9|2172.9|2
1653929790000|2022-05-30 16:56:30|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1653929810000|2022-05-30 16:56:50|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653929820000|2022-05-30 16:57:00|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1653929840000|2022-05-30 16:57:20|2178.4|2172.4|2177.8|2171.8|2178.4|2172.4|2177.8|2171.8|2
1653929940000|2022-05-30 16:59:00|2178|2172|2178.5|2172.5|2179|2173|2177.8|2171.8|6
1653929960000|2022-05-30 16:59:20|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1653955320000|2022-05-31 00:02:00|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1653955500000|2022-05-31 00:05:00|2184.8|2178.8|2189.6|2183.6|2189.6|2183.6|2184.8|2178.8|4
1653955510000|2022-05-31 00:05:10|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|2
1653956100000|2022-05-31 00:15:00|2190|2184|2190.3|2184.3|2190.3|2184.3|2190|2184|2
1653956320000|2022-05-31 00:18:40|2190|2184|2188.9|2182.9|2190|2184|2188.6|2182.6|4
1653956330000|2022-05-31 00:18:50|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1653956400000|2022-05-31 00:20:00|2189|2183|2189.5|2183.5|2189.5|2183.5|2189|2183|2
1653956410000|2022-05-31 00:20:10|2189.8|2183.8|2189.8|2183.8|2190|2184|2189.8|2183.8|3
1653956590000|2022-05-31 00:23:10|2189.5|2183.5|2189.5|2183.5|2189.8|2183.8|2189.5|2183.5|3
1653956700000|2022-05-31 00:25:00|2189.8|2183.8|2190.8|2184.8|2190.8|2184.8|2189.8|2183.8|2
1653957040000|2022-05-31 00:30:40|2189.5|2183.5|2188.4|2182.4|2189.5|2183.5|2186.4|2180.4|6
1653957050000|2022-05-31 00:30:50|2188.9|2182.9|2189.6|2183.6|2189.6|2183.6|2188.9|2182.9|2
1653957100000|2022-05-31 00:31:40|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1653957150000|2022-05-31 00:32:30|2187.4|2181.4|2187.5|2181.5|2187.5|2181.5|2187.4|2181.4|2
1653957200000|2022-05-31 00:33:20|2187.1|2181.1|2187.9|2181.9|2187.9|2181.9|2187.1|2181.1|2
1653957300000|2022-05-31 00:35:00|2188|2182|2188.5|2182.5|2188.8|2182.8|2188|2182|5
1653957520000|2022-05-31 00:38:40|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1653957550000|2022-05-31 00:39:10|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1653957560000|2022-05-31 00:39:20|2188.8|2182.8|2188.5|2182.5|2188.8|2182.8|2188.3|2182.3|6
1653957680000|2022-05-31 00:41:20|2188.8|2182.8|2188.5|2182.5|2188.8|2182.8|2188.5|2182.5|2
1653957780000|2022-05-31 00:43:00|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1653957810000|2022-05-31 00:43:30|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1653957900000|2022-05-31 00:45:00|2188.8|2182.8|2189|2183|2189|2183|2188.8|2182.8|2
1653957910000|2022-05-31 00:45:10|2188.8|2182.8|2189|2183|2189|2183|2188.8|2182.8|2
1653957990000|2022-05-31 00:46:30|2189.3|2183.3|2189|2183|2189.3|2183.3|2189|2183|4
1653958000000|2022-05-31 00:46:40|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189|2183|3
1653958100000|2022-05-31 00:48:20|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1653958110000|2022-05-31 00:48:30|2187|2181|2187|2181|2187|2181|2187|2181|1
1653958140000|2022-05-31 00:49:00|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1653958170000|2022-05-31 00:49:30|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1653958190000|2022-05-31 00:49:50|2186|2180|2186.3|2180.3|2186.3|2180.3|2186|2180|2
1653958200000|2022-05-31 00:50:00|2186|2180|2186.3|2180.3|2186.3|2180.3|2186|2180|2
1653958210000|2022-05-31 00:50:10|2186|2180|2186|2180|2186|2180|2186|2180|1
1653958260000|2022-05-31 00:51:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1653958580000|2022-05-31 00:56:20|2186|2180|2186.3|2180.3|2186.3|2180.3|2186|2180|2
1653958590000|2022-05-31 00:56:30|2186|2180|2185.8|2179.8|2186|2180|2185.8|2179.8|2
1653958740000|2022-05-31 00:59:00|2186|2180|2186.5|2180.5|2186.5|2180.5|2186|2180|2
1653958790000|2022-05-31 00:59:50|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1653958810000|2022-05-31 01:00:10|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1653958820000|2022-05-31 01:00:20|2187.5|2181.5|2188|2182|2188|2182|2187.5|2181.5|2
1653958830000|2022-05-31 01:00:30|2187.3|2181.3|2187.5|2181.5|2187.8|2181.8|2187.3|2181.3|4
1653958840000|2022-05-31 01:00:40|2187.8|2181.8|2187.5|2181.5|2187.8|2181.8|2187.5|2181.5|6
1653958850000|2022-05-31 01:00:50|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1653958960000|2022-05-31 01:02:40|2188|2182|2187.8|2181.8|2188|2182|2187.8|2181.8|2
1653958970000|2022-05-31 01:02:50|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.3|2181.3|3
1653958980000|2022-05-31 01:03:00|2187.3|2181.3|2187.8|2181.8|2187.8|2181.8|2187.3|2181.3|3
1653959010000|2022-05-31 01:03:30|2187.5|2181.5|2187.8|2181.8|2187.8|2181.8|2187.5|2181.5|4
1653959020000|2022-05-31 01:03:40|2188|2182|2187.3|2181.3|2188|2182|2187.3|2181.3|3
1653959030000|2022-05-31 01:03:50|2187|2181|2187|2181|2187.3|2181.3|2187|2181|5
1653959050000|2022-05-31 01:04:10|2186.3|2180.3|2186|2180|2186.3|2180.3|2185.3|2179.3|7
1653959060000|2022-05-31 01:04:20|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|2
1653959080000|2022-05-31 01:04:40|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|2
1653959110000|2022-05-31 01:05:10|2186|2180|2186|2180|2186|2180|2186|2180|1
1653959120000|2022-05-31 01:05:20|2185.8|2179.8|2185.8|2179.8|2186|2180|2185.8|2179.8|3
1653959190000|2022-05-31 01:06:30|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1653959270000|2022-05-31 01:07:50|2185.8|2179.8|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|3
1653959310000|2022-05-31 01:08:30|2186|2180|2186|2180|2186|2180|2186|2180|1
1653959350000|2022-05-31 01:09:10|2187.3|2181.3|2187.8|2181.8|2187.8|2181.8|2187.3|2181.3|4
1653959360000|2022-05-31 01:09:20|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1653959370000|2022-05-31 01:09:30|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1653959380000|2022-05-31 01:09:40|2188|2182|2188|2182|2188|2182|2188|2182|1
1653959390000|2022-05-31 01:09:50|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188|2182|3
1653959400000|2022-05-31 01:10:00|2188|2182|2188|2182|2188|2182|2188|2182|1
1653959410000|2022-05-31 01:10:10|2188.5|2182.5|2188.3|2182.3|2188.5|2182.5|2188.3|2182.3|2
1653959420000|2022-05-31 01:10:20|2188|2182|2188|2182|2188|2182|2188|2182|1
1653959500000|2022-05-31 01:11:40|2187.8|2181.8|2187.3|2181.3|2187.8|2181.8|2187|2181|5
1653959510000|2022-05-31 01:11:50|2187|2181|2187|2181|2187|2181|2187|2181|1
1653959560000|2022-05-31 01:12:40|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187|2181|3
1653959570000|2022-05-31 01:12:50|2187|2181|2187|2181|2187|2181|2187|2181|1
1653959580000|2022-05-31 01:13:00|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1653959590000|2022-05-31 01:13:10|2187|2181|2187|2181|2187|2181|2187|2181|1
1653959630000|2022-05-31 01:13:50|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1653959640000|2022-05-31 01:14:00|2187|2181|2187|2181|2187|2181|2187|2181|1
1653959670000|2022-05-31 01:14:30|2186.8|2180.8|2186|2180|2186.8|2180.8|2185.8|2179.8|4
1653959820000|2022-05-31 01:17:00|2185.5|2179.5|2185.3|2179.3|2185.5|2179.5|2184.8|2178.8|3
1653959830000|2022-05-31 01:17:10|2183.8|2177.8|2185.8|2179.8|2186|2180|2183.8|2177.8|4
1653959870000|2022-05-31 01:17:50|2185.5|2179.5|2186.3|2180.3|2186.3|2180.3|2185.5|2179.5|3
1653959890000|2022-05-31 01:18:10|2186|2180|2185.8|2179.8|2186|2180|2185.8|2179.8|2
1653959920000|2022-05-31 01:18:40|2186|2180|2186|2180|2186|2180|2186|2180|1
1653959930000|2022-05-31 01:18:50|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1653959980000|2022-05-31 01:19:40|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1653960040000|2022-05-31 01:20:40|2186.3|2180.3|2186|2180|2186.3|2180.3|2186|2180|2
1653960050000|2022-05-31 01:20:50|2186.5|2180.5|2187|2181|2187|2181|2186.5|2180.5|2
1653960060000|2022-05-31 01:21:00|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1653960070000|2022-05-31 01:21:10|2187|2181|2187|2181|2187|2181|2187|2181|1
1653960110000|2022-05-31 01:21:50|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1653960160000|2022-05-31 01:22:40|2187|2181|2187|2181|2187|2181|2187|2181|1
1653960180000|2022-05-31 01:23:00|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1653960240000|2022-05-31 01:24:00|2187|2181|2187.5|2181.5|2187.5|2181.5|2186.8|2180.8|3
1653960280000|2022-05-31 01:24:40|2187|2181|2187.3|2181.3|2187.3|2181.3|2187|2181|2
1653960290000|2022-05-31 01:24:50|2187.5|2181.5|2187.3|2181.3|2187.5|2181.5|2187.3|2181.3|2
1653960300000|2022-05-31 01:25:00|2187.8|2181.8|2188|2182|2188|2182|2187.8|2181.8|2
1653960320000|2022-05-31 01:25:20|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1653960340000|2022-05-31 01:25:40|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.3|2182.3|3
1653960350000|2022-05-31 01:25:50|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1653960360000|2022-05-31 01:26:00|2188|2182|2188.3|2182.3|2188.3|2182.3|2188|2182|2
1653960430000|2022-05-31 01:27:10|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1653960470000|2022-05-31 01:27:50|2188|2182|2188|2182|2188|2182|2188|2182|1
1653960480000|2022-05-31 01:28:00|2187.8|2181.8|2188|2182|2188|2182|2187.8|2181.8|2
1653960580000|2022-05-31 01:29:40|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1653960590000|2022-05-31 01:29:50|2188|2182|2188|2182|2188|2182|2188|2182|1
1653960600000|2022-05-31 01:30:00|2187.8|2181.8|2187.8|2181.8|2188|2182|2187.8|2181.8|3
1653960610000|2022-05-31 01:30:10|2188|2182|2188|2182|2188|2182|2188|2182|1
1653960630000|2022-05-31 01:30:30|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1653960750000|2022-05-31 01:32:30|2187.8|2181.8|2188.3|2182.3|2188.3|2182.3|2187.8|2181.8|2
1653960760000|2022-05-31 01:32:40|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1653960860000|2022-05-31 01:34:20|2188|2182|2188|2182|2188|2182|2188|2182|1
1653960870000|2022-05-31 01:34:30|2187.8|2181.8|2188|2182|2188|2182|2187.8|2181.8|2
1653960880000|2022-05-31 01:34:40|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1653960930000|2022-05-31 01:35:30|2187.3|2181.3|2187.5|2181.5|2187.5|2181.5|2187.3|2181.3|2
1653960940000|2022-05-31 01:35:40|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1653960970000|2022-05-31 01:36:10|2186.8|2180.8|2186|2180|2186.8|2180.8|2185.8|2179.8|5
1653960980000|2022-05-31 01:36:20|2186.5|2180.5|2186|2180|2186.5|2180.5|2186|2180|2
1653960990000|2022-05-31 01:36:30|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1653961040000|2022-05-31 01:37:20|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1653961100000|2022-05-31 01:38:20|2186|2180|2186.5|2180.5|2186.5|2180.5|2186|2180|2
1653961110000|2022-05-31 01:38:30|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1653961160000|2022-05-31 01:39:20|2187|2181|2187|2181|2187|2181|2187|2181|1
1653961200000|2022-05-31 01:40:00|2187.3|2181.3|2188.3|2182.3|2188.3|2182.3|2187.3|2181.3|2
1653961280000|2022-05-31 01:41:20|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.3|2182.3|5
1653961290000|2022-05-31 01:41:30|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1653961350000|2022-05-31 01:42:30|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1653961420000|2022-05-31 01:43:40|2188.3|2182.3|2188.8|2182.8|2188.8|2182.8|2188.3|2182.3|2
1653961520000|2022-05-31 01:45:20|2188.3|2182.3|2188.5|2182.5|2188.5|2182.5|2188.3|2182.3|2
1653961540000|2022-05-31 01:45:40|2188.8|2182.8|2188.5|2182.5|2188.8|2182.8|2188.5|2182.5|2
1653962030000|2022-05-31 01:53:50|2188.3|2182.3|2187.8|2181.8|2188.3|2182.3|2187.8|2181.8|2
1653962050000|2022-05-31 01:54:10|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1653962140000|2022-05-31 01:55:40|2187|2181|2187|2181|2187|2181|2187|2181|1
1653962230000|2022-05-31 01:57:10|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1653962270000|2022-05-31 01:57:50|2186.5|2180.5|2186.8|2180.8|2186.8|2180.8|2186.5|2180.5|4
1653962300000|2022-05-31 01:58:20|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1653962320000|2022-05-31 01:58:40|2186.3|2180.3|2186|2180|2186.3|2180.3|2186|2180|2
1653962350000|2022-05-31 01:59:10|2185.8|2179.8|2185.5|2179.5|2185.8|2179.8|2185.5|2179.5|2
1653962540000|2022-05-31 02:02:20|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1653962560000|2022-05-31 02:02:40|2185.5|2179.5|2185.5|2179.5|2185.8|2179.8|2185.5|2179.5|3
1653962570000|2022-05-31 02:02:50|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1653962680000|2022-05-31 02:04:40|2186|2180|2186.8|2180.8|2186.8|2180.8|2186|2180|2
1653963060000|2022-05-31 02:11:00|2187|2181|2187|2181|2187|2181|2187|2181|1
1653963240000|2022-05-31 02:14:00|2186.8|2180.8|2185.5|2179.5|2186.8|2180.8|2185.3|2179.3|5
1653963260000|2022-05-31 02:14:20|2185.8|2179.8|2185.5|2179.5|2185.8|2179.8|2185.5|2179.5|2
1653963290000|2022-05-31 02:14:50|2185.3|2179.3|2184.5|2178.5|2185.3|2179.3|2184.5|2178.5|2
1653963400000|2022-05-31 02:16:40|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1653963720000|2022-05-31 02:22:00|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1653963900000|2022-05-31 02:25:00|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1653963930000|2022-05-31 02:25:30|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1653963940000|2022-05-31 02:25:40|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|3
1653963970000|2022-05-31 02:26:10|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1653964010000|2022-05-31 02:26:50|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1653964060000|2022-05-31 02:27:40|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1653964090000|2022-05-31 02:28:10|2184.8|2178.8|2184.5|2178.5|2184.8|2178.8|2184.5|2178.5|2
1653964130000|2022-05-31 02:28:50|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|3
1653964140000|2022-05-31 02:29:00|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1653964170000|2022-05-31 02:29:30|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1653964200000|2022-05-31 02:30:00|2184.5|2178.5|2184|2178|2184.8|2178.8|2184|2178|5
1653964280000|2022-05-31 02:31:20|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1653964430000|2022-05-31 02:33:50|2184|2178|2184|2178|2184|2178|2184|2178|1
1653964570000|2022-05-31 02:36:10|2184.3|2178.3|2184|2178|2184.3|2178.3|2184|2178|2
1653964580000|2022-05-31 02:36:20|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1653964860000|2022-05-31 02:41:00|2184.5|2178.5|2184.3|2178.3|2184.5|2178.5|2184.3|2178.3|2
1653964880000|2022-05-31 02:41:20|2184.5|2178.5|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|2
1653964930000|2022-05-31 02:42:10|2184.5|2178.5|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|2
1653964950000|2022-05-31 02:42:30|2184.5|2178.5|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|2
1653964960000|2022-05-31 02:42:40|2184.5|2178.5|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|4
1653965130000|2022-05-31 02:45:30|2185|2179|2185|2179|2185|2179|2184.8|2178.8|3
1653965350000|2022-05-31 02:49:10|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1653965410000|2022-05-31 02:50:10|2185|2179|2185|2179|2185|2179|2185|2179|1
1653965440000|2022-05-31 02:50:40|2184.8|2178.8|2185|2179|2185|2179|2184.8|2178.8|2
1653965650000|2022-05-31 02:54:10|2184.8|2178.8|2185|2179|2185|2179|2184.8|2178.8|2
1653965700000|2022-05-31 02:55:00|2185.3|2179.3|2185|2179|2185.3|2179.3|2185|2179|4
1653965720000|2022-05-31 02:55:20|2185.3|2179.3|2185.3|2179.3|2185.5|2179.5|2185.3|2179.3|3
1653965760000|2022-05-31 02:56:00|2185.5|2179.5|2185.3|2179.3|2185.5|2179.5|2185.3|2179.3|2
1653965810000|2022-05-31 02:56:50|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|2
1653965960000|2022-05-31 02:59:20|2186|2180|2186.3|2180.3|2186.3|2180.3|2186|2180|2
1653965970000|2022-05-31 02:59:30|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1653966010000|2022-05-31 03:00:10|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1653966230000|2022-05-31 03:03:50|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1653966280000|2022-05-31 03:04:40|2187|2181|2187|2181|2187|2181|2187|2181|1
1653966340000|2022-05-31 03:05:40|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1653966520000|2022-05-31 03:08:40|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1653966610000|2022-05-31 03:10:10|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1653966620000|2022-05-31 03:10:20|2187|2181|2187|2181|2187|2181|2187|2181|1
1653966640000|2022-05-31 03:10:40|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1653966650000|2022-05-31 03:10:50|2187|2181|2186.5|2180.5|2187|2181|2186.5|2180.5|2
1653966680000|2022-05-31 03:11:20|2187|2181|2187|2181|2187|2181|2186.5|2180.5|7
1653966700000|2022-05-31 03:11:40|2186.5|2180.5|2187|2181|2187|2181|2186.5|2180.5|4
1653966710000|2022-05-31 03:11:50|2186.5|2180.5|2186.5|2180.5|2187|2181|2186.5|2180.5|7
1653966720000|2022-05-31 03:12:00|2187|2181|2187|2181|2187|2181|2186.5|2180.5|3
1653966730000|2022-05-31 03:12:10|2186.5|2180.5|2187|2181|2187|2181|2186.5|2180.5|2
1653966800000|2022-05-31 03:13:20|2186.5|2180.5|2186.5|2180.5|2187|2181|2186.5|2180.5|3
1653966810000|2022-05-31 03:13:30|2187|2181|2187|2181|2187|2181|2186.5|2180.5|3
1653966820000|2022-05-31 03:13:40|2186.5|2180.5|2187|2181|2187|2181|2186.5|2180.5|2
1653966830000|2022-05-31 03:13:50|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1653966840000|2022-05-31 03:14:00|2187|2181|2186.5|2180.5|2187|2181|2186.5|2180.5|4
1653966850000|2022-05-31 03:14:10|2187|2181|2186.5|2180.5|2187|2181|2186.5|2180.5|2
1653966860000|2022-05-31 03:14:20|2187|2181|2186.5|2180.5|2187|2181|2186.5|2180.5|4
1653966890000|2022-05-31 03:14:50|2187|2181|2186.5|2180.5|2187|2181|2186.5|2180.5|4
1653966900000|2022-05-31 03:15:00|2187|2181|2187|2181|2187|2181|2187|2181|1
1653966910000|2022-05-31 03:15:10|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1653966930000|2022-05-31 03:15:30|2187|2181|2186.5|2180.5|2187|2181|2186.5|2180.5|6
1653966940000|2022-05-31 03:15:40|2187|2181|2186.5|2180.5|2187|2181|2186.5|2180.5|6
1653966950000|2022-05-31 03:15:50|2187|2181|2187|2181|2187|2181|2186.5|2180.5|3
1653966960000|2022-05-31 03:16:00|2186.5|2180.5|2187|2181|2187|2181|2186.5|2180.5|2
1653967000000|2022-05-31 03:16:40|2186.5|2180.5|2186.8|2180.8|2187|2181|2186.5|2180.5|3
1653967010000|2022-05-31 03:16:50|2187|2181|2187|2181|2187|2181|2187|2181|1
1653967070000|2022-05-31 03:17:50|2186.8|2180.8|2187|2181|2187|2181|2186.8|2180.8|4
1653967200000|2022-05-31 03:20:00|2186.8|2180.8|2186.8|2180.8|2187|2181|2186.8|2180.8|3
1653967220000|2022-05-31 03:20:20|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1653967330000|2022-05-31 03:22:10|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1653967410000|2022-05-31 03:23:30|2186.5|2180.5|2186.8|2180.8|2186.8|2180.8|2186.5|2180.5|2
1653967450000|2022-05-31 03:24:10|2187|2181|2187|2181|2187|2181|2187|2181|1
1653967460000|2022-05-31 03:24:20|2186.8|2180.8|2186.5|2180.5|2186.8|2180.8|2186.5|2180.5|2
1653967580000|2022-05-31 03:26:20|2186.3|2180.3|2185.3|2179.3|2186.3|2180.3|2185.3|2179.3|2
1653967600000|2022-05-31 03:26:40|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1653967790000|2022-05-31 03:29:50|2185.8|2179.8|2185.5|2179.5|2185.8|2179.8|2185.5|2179.5|4
1653967800000|2022-05-31 03:30:00|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|3
1653967910000|2022-05-31 03:31:50|2186|2180|2186.3|2180.3|2186.3|2180.3|2186|2180|2
1653968050000|2022-05-31 03:34:10|2186|2180|2185.5|2179.5|2186|2180|2185.5|2179.5|2
1653968060000|2022-05-31 03:34:20|2185.3|2179.3|2185.5|2179.5|2185.5|2179.5|2185.3|2179.3|2
1653968070000|2022-05-31 03:34:30|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1653968210000|2022-05-31 03:36:50|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1653968330000|2022-05-31 03:38:50|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1653968340000|2022-05-31 03:39:00|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|2
1653968840000|2022-05-31 03:47:20|2185.5|2179.5|2185.3|2179.3|2185.5|2179.5|2185.3|2179.3|2
1653969340000|2022-05-31 03:55:40|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1653969350000|2022-05-31 03:55:50|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|2
1653969360000|2022-05-31 03:56:00|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|2
1653969420000|2022-05-31 03:57:00|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|2
1653969830000|2022-05-31 04:03:50|2186|2180|2186.3|2180.3|2186.3|2180.3|2186|2180|2
1653971060000|2022-05-31 04:24:20|2186|2180|2185|2179|2186|2180|2185|2179|2
1653971360000|2022-05-31 04:29:20|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1653971460000|2022-05-31 04:31:00|2185.5|2179.5|2186|2180|2186|2180|2185.5|2179.5|3
1653971740000|2022-05-31 04:35:40|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1653971860000|2022-05-31 04:37:40|2186|2180|2186|2180|2186|2180|2186|2180|1
1653971870000|2022-05-31 04:37:50|2186.3|2180.3|2186|2180|2186.3|2180.3|2186|2180|2
1653971880000|2022-05-31 04:38:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1653972910000|2022-05-31 04:55:10|2186.5|2180.5|2186.8|2180.8|2186.8|2180.8|2186.5|2180.5|2
1653973080000|2022-05-31 04:58:00|2187|2181|2186.8|2180.8|2187|2181|2186.8|2180.8|2
1653973250000|2022-05-31 05:00:50|2187|2181|2187|2181|2187.3|2181.3|2187|2181|3
1653973260000|2022-05-31 05:01:00|2187.3|2181.3|2187|2181|2187.3|2181.3|2187|2181|2
1653973280000|2022-05-31 05:01:20|2187.3|2181.3|2187|2181|2187.3|2181.3|2187|2181|2
1653973300000|2022-05-31 05:01:40|2187.3|2181.3|2187|2181|2187.3|2181.3|2187|2181|2
1653973310000|2022-05-31 05:01:50|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1653973410000|2022-05-31 05:03:30|2187|2181|2187|2181|2187|2181|2186.5|2180.5|4
1653973470000|2022-05-31 05:04:30|2186.8|2180.8|2187|2181|2187|2181|2186.8|2180.8|2
1653973480000|2022-05-31 05:04:40|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1653973500000|2022-05-31 05:05:00|2187|2181|2186.8|2180.8|2187|2181|2186.8|2180.8|4
1653973520000|2022-05-31 05:05:20|2187|2181|2187|2181|2187|2181|2187|2181|1
1653973530000|2022-05-31 05:05:30|2186.8|2180.8|2187|2181|2187|2181|2186.8|2180.8|2
1653973580000|2022-05-31 05:06:20|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1653973800000|2022-05-31 05:10:00|2187|2181|2187|2181|2187|2181|2187|2181|1
1653973890000|2022-05-31 05:11:30|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1653973930000|2022-05-31 05:12:10|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1653973940000|2022-05-31 05:12:20|2187|2181|2187|2181|2187|2181|2187|2181|1
1653974310000|2022-05-31 05:18:30|2187.3|2181.3|2187|2181|2187.3|2181.3|2187|2181|2
1653974390000|2022-05-31 05:19:50|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1653974700000|2022-05-31 05:25:00|2187.5|2181.5|2187.3|2181.3|2187.5|2181.5|2187.3|2181.3|2
1653974710000|2022-05-31 05:25:10|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1653974900000|2022-05-31 05:28:20|2187.8|2181.8|2188|2182|2188.3|2182.3|2187.8|2181.8|3
1653974910000|2022-05-31 05:28:30|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1653974920000|2022-05-31 05:28:40|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1653975010000|2022-05-31 05:30:10|2188.8|2182.8|2188.5|2182.5|2188.8|2182.8|2188.5|2182.5|2
1653975680000|2022-05-31 05:41:20|2188.8|2182.8|2188.5|2182.5|2188.8|2182.8|2188.5|2182.5|4
1653975700000|2022-05-31 05:41:40|2188.8|2182.8|2188.5|2182.5|2188.8|2182.8|2188.5|2182.5|2
1653975960000|2022-05-31 05:46:00|2188.3|2182.3|2188.3|2182.3|2188.5|2182.5|2188|2182|5
1653975970000|2022-05-31 05:46:10|2188.5|2182.5|2188.8|2182.8|2188.8|2182.8|2188.5|2182.5|2
1653975990000|2022-05-31 05:46:30|2189|2183|2189|2183|2189|2183|2189|2183|1
1653976100000|2022-05-31 05:48:20|2189.5|2183.5|2189.8|2183.8|2189.8|2183.8|2189.5|2183.5|2
1653976140000|2022-05-31 05:49:00|2190|2184|2190|2184|2190|2184|2190|2184|1
1653976150000|2022-05-31 05:49:10|2190.5|2184.5|2190|2184|2190.5|2184.5|2190|2184|2
1653976240000|2022-05-31 05:50:40|2190.5|2184.5|2190|2184|2190.5|2184.5|2190|2184|2
1653976450000|2022-05-31 05:54:10|2190.5|2184.5|2190|2184|2190.5|2184.5|2190|2184|2
1653976600000|2022-05-31 05:56:40|2190.5|2184.5|2190|2184|2190.5|2184.5|2190|2184|2
1653976690000|2022-05-31 05:58:10|2190.5|2184.5|2190|2184|2190.5|2184.5|2190|2184|2
1653977030000|2022-05-31 06:03:50|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1653977040000|2022-05-31 06:04:00|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1653977160000|2022-05-31 06:06:00|2191|2185|2191|2185|2191|2185|2191|2185|1
1653977380000|2022-05-31 06:09:40|2191.3|2185.3|2191|2185|2191.3|2185.3|2191|2185|2
1653977500000|2022-05-31 06:11:40|2191.3|2185.3|2191|2185|2191.3|2185.3|2191|2185|2
1653977560000|2022-05-31 06:12:40|2191.3|2185.3|2191|2185|2191.3|2185.3|2191|2185|2
1653977660000|2022-05-31 06:14:20|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1653977670000|2022-05-31 06:14:30|2191|2185|2191|2185|2191|2185|2191|2185|1
1653977780000|2022-05-31 06:16:20|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2190.5|2184.5|2
1653977820000|2022-05-31 06:17:00|2190.3|2184.3|2189.3|2183.3|2190.3|2184.3|2189|2183|7
1653977830000|2022-05-31 06:17:10|2189|2183|2189|2183|2189|2183|2189|2183|1
1653977850000|2022-05-31 06:17:30|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1653977860000|2022-05-31 06:17:40|2189|2183|2189|2183|2189|2183|2189|2183|1
1653977890000|2022-05-31 06:18:10|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1653977920000|2022-05-31 06:18:40|2189|2183|2189|2183|2189|2183|2189|2183|1
1653978030000|2022-05-31 06:20:30|2189.3|2183.3|2190.3|2184.3|2190.3|2184.3|2189.3|2183.3|2
1653978040000|2022-05-31 06:20:40|2190.5|2184.5|2190.3|2184.3|2190.5|2184.5|2190.3|2184.3|2
1653978080000|2022-05-31 06:21:20|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1653978110000|2022-05-31 06:21:50|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1653978220000|2022-05-31 06:23:40|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1653978280000|2022-05-31 06:24:40|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1653978320000|2022-05-31 06:25:20|2191|2185|2191.3|2185.3|2191.3|2185.3|2191|2185|2
1653978400000|2022-05-31 06:26:40|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1653978410000|2022-05-31 06:26:50|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1653978430000|2022-05-31 06:27:10|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1653978440000|2022-05-31 06:27:20|2191.3|2185.3|2190.8|2184.8|2191.3|2185.3|2190.8|2184.8|2
1653978460000|2022-05-31 06:27:40|2191|2185|2191|2185|2191|2185|2191|2185|1
1653978470000|2022-05-31 06:27:50|2191.3|2185.3|2191|2185|2191.3|2185.3|2191|2185|2
1653978480000|2022-05-31 06:28:00|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1653978490000|2022-05-31 06:28:10|2191.5|2185.5|2191.8|2185.8|2191.8|2185.8|2191.5|2185.5|2
1653978510000|2022-05-31 06:28:30|2192|2186|2191.5|2185.5|2192|2186|2191.5|2185.5|2
1653978530000|2022-05-31 06:28:50|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1653978580000|2022-05-31 06:29:40|2192|2186|2191.8|2185.8|2192|2186|2191.8|2185.8|2
1653978600000|2022-05-31 06:30:00|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1653978820000|2022-05-31 06:33:40|2191.3|2185.3|2190.8|2184.8|2191.3|2185.3|2190.8|2184.8|2
1653978910000|2022-05-31 06:35:10|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1653978940000|2022-05-31 06:35:40|2190|2184|2189.3|2183.3|2190|2184|2189.3|2183.3|2
1653978980000|2022-05-31 06:36:20|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1653979010000|2022-05-31 06:36:50|2189.3|2183.3|2189.5|2183.5|2189.5|2183.5|2189.3|2183.3|2
1653979060000|2022-05-31 06:37:40|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1653979070000|2022-05-31 06:37:50|2189|2183|2189|2183|2189|2183|2189|2183|1
1653979090000|2022-05-31 06:38:10|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1653979110000|2022-05-31 06:38:30|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1653979120000|2022-05-31 06:38:40|2189.8|2183.8|2189.5|2183.5|2189.8|2183.8|2189.5|2183.5|2
1653979130000|2022-05-31 06:38:50|2189.3|2183.3|2189.5|2183.5|2189.5|2183.5|2189.3|2183.3|8
1653979210000|2022-05-31 06:40:10|2189.8|2183.8|2189.5|2183.5|2189.8|2183.8|2189.5|2183.5|2
1653979270000|2022-05-31 06:41:10|2189.3|2183.3|2189.5|2183.5|2189.5|2183.5|2189.3|2183.3|2
1653979310000|2022-05-31 06:41:50|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1653979450000|2022-05-31 06:44:10|2189|2183|2189.3|2183.3|2189.3|2183.3|2189|2183|2
1653979460000|2022-05-31 06:44:20|2189|2183|2189.3|2183.3|2189.3|2183.3|2189|2183|2
1653979740000|2022-05-31 06:49:00|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1653979820000|2022-05-31 06:50:20|2189.8|2183.8|2189.5|2183.5|2189.8|2183.8|2189.5|2183.5|2
1653979830000|2022-05-31 06:50:30|2189.8|2183.8|2190|2184|2190.3|2184.3|2189.8|2183.8|4
1653979840000|2022-05-31 06:50:40|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1653980110000|2022-05-31 06:55:10|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1653980160000|2022-05-31 06:56:00|2188.9|2182.9|2188.6|2182.6|2188.9|2182.9|2188.6|2182.6|2
1653980180000|2022-05-31 06:56:20|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1653980190000|2022-05-31 06:56:30|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1653980260000|2022-05-31 06:57:40|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1653980330000|2022-05-31 06:58:50|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1653980390000|2022-05-31 06:59:50|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1653980400000|2022-05-31 07:00:00|2190.4|2184.4|2188.5|2182.5|2190.4|2184.4|2188.5|2182.5|6
1653980410000|2022-05-31 07:00:10|2188.3|2182.3|2187.6|2181.6|2188.3|2182.3|2187.4|2181.4|5
1653980420000|2022-05-31 07:00:20|2187.1|2181.1|2185.9|2179.9|2187.1|2181.1|2185.6|2179.6|3
1653980430000|2022-05-31 07:00:30|2185.6|2179.6|2182.6|2176.6|2185.6|2179.6|2182.6|2176.6|6
1653980440000|2022-05-31 07:00:40|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1653980460000|2022-05-31 07:01:00|2183.1|2177.1|2183.5|2177.5|2183.5|2177.5|2183.1|2177.1|3
1653980470000|2022-05-31 07:01:10|2184|2178|2185.1|2179.1|2185.1|2179.1|2184|2178|6
1653980480000|2022-05-31 07:01:20|2185|2179|2184.8|2178.8|2185|2179|2184.8|2178.8|2
1653980500000|2022-05-31 07:01:40|2185|2179|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|3
1653980510000|2022-05-31 07:01:50|2185|2179|2185.1|2179.1|2185.1|2179.1|2185|2179|2
1653980520000|2022-05-31 07:02:00|2185|2179|2184.8|2178.8|2185|2179|2184.8|2178.8|3
1653980530000|2022-05-31 07:02:10|2184.6|2178.6|2184.8|2178.8|2184.8|2178.8|2184.6|2178.6|4
1653980540000|2022-05-31 07:02:20|2185|2179|2185.3|2179.3|2185.3|2179.3|2185|2179|2
1653980550000|2022-05-31 07:02:30|2185.6|2179.6|2187.3|2181.3|2187.6|2181.6|2185.6|2179.6|4
1653980560000|2022-05-31 07:02:40|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1653980570000|2022-05-31 07:02:50|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1653980580000|2022-05-31 07:03:00|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1653980590000|2022-05-31 07:03:10|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1653980600000|2022-05-31 07:03:20|2187.9|2181.9|2187.8|2181.8|2187.9|2181.9|2187.8|2181.8|2
1653980610000|2022-05-31 07:03:30|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1653980630000|2022-05-31 07:03:50|2188|2182|2189.9|2183.9|2189.9|2183.9|2188|2182|7
1653980640000|2022-05-31 07:04:00|2190|2184|2190|2184|2190|2184|2190|2184|1
1653980650000|2022-05-31 07:04:10|2190.1|2184.1|2190.9|2184.9|2190.9|2184.9|2190.1|2184.1|3
1653980660000|2022-05-31 07:04:20|2191.3|2185.3|2191.4|2185.4|2191.4|2185.4|2191.3|2185.3|2
1653980670000|2022-05-31 07:04:30|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1653980680000|2022-05-31 07:04:40|2191.4|2185.4|2191.5|2185.5|2191.5|2185.5|2191.4|2185.4|2
1653980690000|2022-05-31 07:04:50|2191.4|2185.4|2191.5|2185.5|2191.5|2185.5|2191.4|2185.4|2
1653980710000|2022-05-31 07:05:10|2191.4|2185.4|2191|2185|2191.4|2185.4|2191|2185|2
1653980720000|2022-05-31 07:05:20|2191.1|2185.1|2191.3|2185.3|2191.3|2185.3|2191.1|2185.1|2
1653980730000|2022-05-31 07:05:30|2191.5|2185.5|2191.6|2185.6|2191.8|2185.8|2191.5|2185.5|3
1653980750000|2022-05-31 07:05:50|2192.1|2186.1|2192.8|2186.8|2192.9|2186.9|2192.1|2186.1|4
1653980760000|2022-05-31 07:06:00|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1653980770000|2022-05-31 07:06:10|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1653980790000|2022-05-31 07:06:30|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1653980840000|2022-05-31 07:07:20|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2191.6|2185.6|4
1653980850000|2022-05-31 07:07:30|2191.9|2185.9|2192.1|2186.1|2192.1|2186.1|2191.9|2185.9|2
1653980860000|2022-05-31 07:07:40|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1653980870000|2022-05-31 07:07:50|2192.1|2186.1|2192.6|2186.6|2192.6|2186.6|2192.1|2186.1|3
1653980880000|2022-05-31 07:08:00|2193.1|2187.1|2190.4|2184.4|2193.1|2187.1|2190.4|2184.4|4
1653980890000|2022-05-31 07:08:10|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1653980910000|2022-05-31 07:08:30|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.8|2184.8|3
1653980930000|2022-05-31 07:08:50|2190.8|2184.8|2191.1|2185.1|2191.1|2185.1|2190.8|2184.8|5
1653980940000|2022-05-31 07:09:00|2191.6|2185.6|2192.1|2186.1|2192.1|2186.1|2191.6|2185.6|3
1653980950000|2022-05-31 07:09:10|2192|2186|2192.5|2186.5|2192.5|2186.5|2192|2186|3
1653980960000|2022-05-31 07:09:20|2192.1|2186.1|2192.1|2186.1|2192.5|2186.5|2192.1|2186.1|3
1653980970000|2022-05-31 07:09:30|2192|2186|2192.1|2186.1|2192.5|2186.5|2192|2186|5
1653980990000|2022-05-31 07:09:50|2192.5|2186.5|2192.6|2186.6|2192.6|2186.6|2192.5|2186.5|2
1653981000000|2022-05-31 07:10:00|2192.5|2186.5|2192|2186|2192.5|2186.5|2191.9|2185.9|4
1653981030000|2022-05-31 07:10:30|2192.1|2186.1|2192|2186|2192.1|2186.1|2192|2186|2
1653981040000|2022-05-31 07:10:40|2191.8|2185.8|2190|2184|2191.8|2185.8|2190|2184|2
1653981050000|2022-05-31 07:10:50|2189.8|2183.8|2190.4|2184.4|2190.5|2184.5|2189.8|2183.8|4
1653981060000|2022-05-31 07:11:00|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1653981070000|2022-05-31 07:11:10|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1653981080000|2022-05-31 07:11:20|2190.8|2184.8|2190.5|2184.5|2190.8|2184.8|2190.5|2184.5|4
1653981090000|2022-05-31 07:11:30|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1653981100000|2022-05-31 07:11:40|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1653981110000|2022-05-31 07:11:50|2191|2185|2191.9|2185.9|2192|2186|2191|2185|4
1653981140000|2022-05-31 07:12:20|2192|2186|2192.1|2186.1|2192.1|2186.1|2192|2186|2
1653981150000|2022-05-31 07:12:30|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1653981160000|2022-05-31 07:12:40|2192|2186|2191.9|2185.9|2192|2186|2191.9|2185.9|2
1653981170000|2022-05-31 07:12:50|2192|2186|2191.6|2185.6|2192|2186|2191.5|2185.5|7
1653981180000|2022-05-31 07:13:00|2191.9|2185.9|2192.4|2186.4|2192.4|2186.4|2191.9|2185.9|7
1653981200000|2022-05-31 07:13:20|2191.9|2185.9|2192.1|2186.1|2192.1|2186.1|2191.9|2185.9|2
1653981210000|2022-05-31 07:13:30|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2191.9|2185.9|5
1653981220000|2022-05-31 07:13:40|2192.6|2186.6|2193.8|2187.8|2193.8|2187.8|2192.6|2186.6|3
1653981230000|2022-05-31 07:13:50|2193.5|2187.5|2194|2188|2194|2188|2193.5|2187.5|3
1653981240000|2022-05-31 07:14:00|2193.9|2187.9|2193.5|2187.5|2193.9|2187.9|2193.5|2187.5|3
1653981250000|2022-05-31 07:14:10|2193.3|2187.3|2192.5|2186.5|2193.3|2187.3|2192.5|2186.5|2
1653981260000|2022-05-31 07:14:20|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1653981270000|2022-05-31 07:14:30|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1653981280000|2022-05-31 07:14:40|2192.6|2186.6|2193|2187|2193|2187|2192.6|2186.6|3
1653981290000|2022-05-31 07:14:50|2193.1|2187.1|2194.3|2188.3|2194.3|2188.3|2193.1|2187.1|2
1653981300000|2022-05-31 07:15:00|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1653981320000|2022-05-31 07:15:20|2195.5|2189.5|2194.8|2188.8|2195.5|2189.5|2194.8|2188.8|2
1653981340000|2022-05-31 07:15:40|2194.6|2188.6|2191.9|2185.9|2194.6|2188.6|2191.9|2185.9|4
1653981350000|2022-05-31 07:15:50|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1653981360000|2022-05-31 07:16:00|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1653981370000|2022-05-31 07:16:10|2192|2186|2192|2186|2192|2186|2192|2186|1
1653981390000|2022-05-31 07:16:30|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1653981460000|2022-05-31 07:17:40|2192.1|2186.1|2192.4|2186.4|2192.4|2186.4|2192.1|2186.1|2
1653981470000|2022-05-31 07:17:50|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1653981520000|2022-05-31 07:18:40|2192.4|2186.4|2191.3|2185.3|2192.4|2186.4|2191.3|2185.3|2
1653981530000|2022-05-31 07:18:50|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1653981730000|2022-05-31 07:22:10|2190.9|2184.9|2191.4|2185.4|2191.4|2185.4|2190.9|2184.9|2
1653981840000|2022-05-31 07:24:00|2191.1|2185.1|2190.6|2184.6|2191.1|2185.1|2189.4|2183.4|9
1653981850000|2022-05-31 07:24:10|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1653981890000|2022-05-31 07:24:50|2190.4|2184.4|2190.9|2184.9|2191.4|2185.4|2190.4|2184.4|5
1653981900000|2022-05-31 07:25:00|2191|2185|2191|2185|2191|2185|2191|2185|1
1653981950000|2022-05-31 07:25:50|2190.9|2184.9|2190.1|2184.1|2190.9|2184.9|2190.1|2184.1|2
1653982010000|2022-05-31 07:26:50|2189.9|2183.9|2189.6|2183.6|2189.9|2183.9|2189.6|2183.6|2
1653982020000|2022-05-31 07:27:00|2189.1|2183.1|2189.1|2183.1|2189.4|2183.4|2189.1|2183.1|3
1653982060000|2022-05-31 07:27:40|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1653982070000|2022-05-31 07:27:50|2189.6|2183.6|2189.4|2183.4|2189.6|2183.6|2189.4|2183.4|2
1653982080000|2022-05-31 07:28:00|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1653982090000|2022-05-31 07:28:10|2189.4|2183.4|2187.3|2181.3|2189.4|2183.4|2187.3|2181.3|3
1653982200000|2022-05-31 07:30:00|2187.1|2181.1|2184.4|2178.4|2187.1|2181.1|2184.1|2178.1|5
1653982210000|2022-05-31 07:30:10|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1653982280000|2022-05-31 07:31:20|2183.9|2177.9|2182.8|2176.8|2183.9|2177.9|2182.8|2176.8|4
1653982300000|2022-05-31 07:31:40|2182.6|2176.6|2184.8|2178.8|2184.8|2178.8|2182.6|2176.6|2
1653982320000|2022-05-31 07:32:00|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1653982390000|2022-05-31 07:33:10|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2185.1|2179.1|2
1653982470000|2022-05-31 07:34:30|2184.9|2178.9|2184.6|2178.6|2184.9|2178.9|2184.4|2178.4|3
1653982480000|2022-05-31 07:34:40|2184.9|2178.9|2186.3|2180.3|2186.3|2180.3|2184.9|2178.9|3
1653982500000|2022-05-31 07:35:00|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1653982510000|2022-05-31 07:35:10|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1653982530000|2022-05-31 07:35:30|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1653982560000|2022-05-31 07:36:00|2185.6|2179.6|2183.8|2177.8|2185.6|2179.6|2183.8|2177.8|3
1653982590000|2022-05-31 07:36:30|2183.6|2177.6|2183.4|2177.4|2183.6|2177.6|2183.4|2177.4|2
1653982610000|2022-05-31 07:36:50|2183.8|2177.8|2183.6|2177.6|2183.8|2177.8|2183.6|2177.6|2
1653982620000|2022-05-31 07:37:00|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1653982680000|2022-05-31 07:38:00|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1653982700000|2022-05-31 07:38:20|2184.1|2178.1|2183.6|2177.6|2184.1|2178.1|2183.6|2177.6|4
1653982720000|2022-05-31 07:38:40|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1653982730000|2022-05-31 07:38:50|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1653982740000|2022-05-31 07:39:00|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1653982780000|2022-05-31 07:39:40|2183.1|2177.1|2182.6|2176.6|2183.1|2177.1|2182.6|2176.6|2
1653982810000|2022-05-31 07:40:10|2182.4|2176.4|2181.4|2175.4|2182.4|2176.4|2181.4|2175.4|2
1653982830000|2022-05-31 07:40:30|2182.4|2176.4|2182.6|2176.6|2182.6|2176.6|2182.4|2176.4|2
1653982840000|2022-05-31 07:40:40|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1653982900000|2022-05-31 07:41:40|2182.9|2176.9|2184.6|2178.6|2184.6|2178.6|2182.9|2176.9|2
1653982910000|2022-05-31 07:41:50|2184|2178|2184.6|2178.6|2184.6|2178.6|2184|2178|2
1653982920000|2022-05-31 07:42:00|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1653982940000|2022-05-31 07:42:20|2184.6|2178.6|2185.1|2179.1|2185.1|2179.1|2184.6|2178.6|2
1653982970000|2022-05-31 07:42:50|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1653982980000|2022-05-31 07:43:00|2184.9|2178.9|2184.6|2178.6|2184.9|2178.9|2184.6|2178.6|2
1653983050000|2022-05-31 07:44:10|2184.9|2178.9|2185.4|2179.4|2185.4|2179.4|2184.9|2178.9|2
1653983070000|2022-05-31 07:44:30|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1653983180000|2022-05-31 07:46:20|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1653983230000|2022-05-31 07:47:10|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1653983260000|2022-05-31 07:47:40|2185.4|2179.4|2185.6|2179.6|2185.6|2179.6|2185.4|2179.4|2
1653983280000|2022-05-31 07:48:00|2185.4|2179.4|2185.1|2179.1|2185.4|2179.4|2185.1|2179.1|2
1653983320000|2022-05-31 07:48:40|2185.4|2179.4|2185.6|2179.6|2185.6|2179.6|2185.4|2179.4|2
1653983360000|2022-05-31 07:49:20|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1653983370000|2022-05-31 07:49:30|2185.1|2179.1|2184.1|2178.1|2185.1|2179.1|2184.1|2178.1|2
1653983390000|2022-05-31 07:49:50|2183.9|2177.9|2183.6|2177.6|2183.9|2177.9|2183.6|2177.6|2
1653983530000|2022-05-31 07:52:10|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1653983560000|2022-05-31 07:52:40|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.6|2176.6|3
1653983670000|2022-05-31 07:54:30|2183.4|2177.4|2184.4|2178.4|2184.4|2178.4|2183.4|2177.4|4
1653983690000|2022-05-31 07:54:50|2184.1|2178.1|2184.9|2178.9|2185.1|2179.1|2184.1|2178.1|3
1653983700000|2022-05-31 07:55:00|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1653983710000|2022-05-31 07:55:10|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1653983810000|2022-05-31 07:56:50|2185.1|2179.1|2186.1|2180.1|2186.1|2180.1|2185.1|2179.1|2
1653983860000|2022-05-31 07:57:40|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1653983960000|2022-05-31 07:59:20|2185.4|2179.4|2184.9|2178.9|2185.4|2179.4|2184.9|2178.9|2
1653983970000|2022-05-31 07:59:30|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1653983990000|2022-05-31 07:59:50|2185.4|2179.4|2185.1|2179.1|2185.4|2179.4|2185.1|2179.1|2
1653984030000|2022-05-31 08:00:30|2185.4|2179.4|2185.1|2179.1|2185.4|2179.4|2185.1|2179.1|2
1653984080000|2022-05-31 08:01:20|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1653984090000|2022-05-31 08:01:30|2186.4|2180.4|2187.4|2181.4|2187.4|2181.4|2186.4|2180.4|3
1653984100000|2022-05-31 08:01:40|2188.4|2182.4|2188.6|2182.6|2188.6|2182.6|2188.4|2182.4|2
1653984110000|2022-05-31 08:01:50|2188.9|2182.9|2188.4|2182.4|2188.9|2182.9|2188.4|2182.4|3
1653984120000|2022-05-31 08:02:00|2188.9|2182.9|2189.9|2183.9|2190.1|2184.1|2188.9|2182.9|4
1653984140000|2022-05-31 08:02:20|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1653984180000|2022-05-31 08:03:00|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1653984190000|2022-05-31 08:03:10|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1653984240000|2022-05-31 08:04:00|2190.4|2184.4|2191.1|2185.1|2191.1|2185.1|2189.9|2183.9|7
1653984250000|2022-05-31 08:04:10|2191.4|2185.4|2191.6|2185.6|2191.6|2185.6|2191.4|2185.4|2
1653984270000|2022-05-31 08:04:30|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1653984280000|2022-05-31 08:04:40|2192.4|2186.4|2192.9|2186.9|2192.9|2186.9|2192.4|2186.4|3
1653984290000|2022-05-31 08:04:50|2193.1|2187.1|2191.6|2185.6|2193.1|2187.1|2191.6|2185.6|2
1653984380000|2022-05-31 08:06:20|2191.1|2185.1|2189|2183|2191.1|2185.1|2189|2183|2
1653984390000|2022-05-31 08:06:30|2189.1|2183.1|2189.3|2183.3|2189.3|2183.3|2189.1|2183.1|2
1653984400000|2022-05-31 08:06:40|2189.4|2183.4|2190.4|2184.4|2190.4|2184.4|2189.4|2183.4|4
1653984410000|2022-05-31 08:06:50|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1653984470000|2022-05-31 08:07:50|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1653984540000|2022-05-31 08:09:00|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1653984670000|2022-05-31 08:11:10|2190.1|2184.1|2188.9|2182.9|2190.1|2184.1|2188.6|2182.6|5
1653984680000|2022-05-31 08:11:20|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1653984700000|2022-05-31 08:11:40|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1653984730000|2022-05-31 08:12:10|2189.1|2183.1|2187.4|2181.4|2189.1|2183.1|2187.4|2181.4|2
1653984740000|2022-05-31 08:12:20|2187.6|2181.6|2187.9|2181.9|2187.9|2181.9|2187.6|2181.6|2
1653984750000|2022-05-31 08:12:30|2188|2182|2188|2182|2188|2182|2188|2182|1
1653984760000|2022-05-31 08:12:40|2187.9|2181.9|2187.6|2181.6|2187.9|2181.9|2187.6|2181.6|2
1653984790000|2022-05-31 08:13:10|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1653984800000|2022-05-31 08:13:20|2188.1|2182.1|2188.9|2182.9|2188.9|2182.9|2188.1|2182.1|3
1653984910000|2022-05-31 08:15:10|2188.6|2182.6|2187.9|2181.9|2188.6|2182.6|2186.6|2180.6|6
1653984930000|2022-05-31 08:15:30|2188.1|2182.1|2187.9|2181.9|2188.4|2182.4|2187.9|2181.9|4
1653984940000|2022-05-31 08:15:40|2188.1|2182.1|2188.1|2182.1|2188.4|2182.4|2188.1|2182.1|3
1653984960000|2022-05-31 08:16:00|2188.4|2182.4|2188.6|2182.6|2188.6|2182.6|2188.4|2182.4|2
1653985000000|2022-05-31 08:16:40|2189.1|2183.1|2190.4|2184.4|2190.4|2184.4|2189.1|2183.1|3
1653985010000|2022-05-31 08:16:50|2190.6|2184.6|2190.4|2184.4|2190.6|2184.6|2190.4|2184.4|2
1653985020000|2022-05-31 08:17:00|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1653985080000|2022-05-31 08:18:00|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1653985310000|2022-05-31 08:21:50|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1653985500000|2022-05-31 08:25:00|2190.9|2184.9|2189.9|2183.9|2190.9|2184.9|2189.9|2183.9|2
1653985540000|2022-05-31 08:25:40|2190.1|2184.1|2189.9|2183.9|2190.1|2184.1|2189.9|2183.9|2
1653985550000|2022-05-31 08:25:50|2190.1|2184.1|2190.4|2184.4|2190.4|2184.4|2190.1|2184.1|2
1653985560000|2022-05-31 08:26:00|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1653985630000|2022-05-31 08:27:10|2190.4|2184.4|2190.6|2184.6|2190.6|2184.6|2190.1|2184.1|4
1653985680000|2022-05-31 08:28:00|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1653985780000|2022-05-31 08:29:40|2189.9|2183.9|2189.4|2183.4|2189.9|2183.9|2188.9|2182.9|3
1653985790000|2022-05-31 08:29:50|2188.9|2182.9|2188.6|2182.6|2188.9|2182.9|2188.6|2182.6|2
1653985800000|2022-05-31 08:30:00|2188.4|2182.4|2188.6|2182.6|2188.9|2182.9|2188.4|2182.4|6
1653985880000|2022-05-31 08:31:20|2188.9|2182.9|2189.1|2183.1|2189.1|2183.1|2188.9|2182.9|2
1653985890000|2022-05-31 08:31:30|2189.4|2183.4|2189.9|2183.9|2189.9|2183.9|2189.4|2183.4|2
1653985910000|2022-05-31 08:31:50|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1653986090000|2022-05-31 08:34:50|2190.4|2184.4|2190.1|2184.1|2190.4|2184.4|2190.1|2184.1|2
1653986100000|2022-05-31 08:35:00|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1653986170000|2022-05-31 08:36:10|2190.1|2184.1|2189.9|2183.9|2190.1|2184.1|2189.9|2183.9|2
1653986180000|2022-05-31 08:36:20|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1653986190000|2022-05-31 08:36:30|2189.4|2183.4|2189.1|2183.1|2189.4|2183.4|2189.1|2183.1|2
1653986200000|2022-05-31 08:36:40|2188.9|2182.9|2187.4|2181.4|2188.9|2182.9|2187.4|2181.4|4
1653986280000|2022-05-31 08:38:00|2187.9|2181.9|2189.1|2183.1|2189.1|2183.1|2187.9|2181.9|3
1653986290000|2022-05-31 08:38:10|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1653986400000|2022-05-31 08:40:00|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1653986430000|2022-05-31 08:40:30|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1653986490000|2022-05-31 08:41:30|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1653986520000|2022-05-31 08:42:00|2189.4|2183.4|2188.6|2182.6|2189.4|2183.4|2188.6|2182.6|2
1653986630000|2022-05-31 08:43:50|2188.4|2182.4|2188.1|2182.1|2188.4|2182.4|2188.1|2182.1|2
1653986650000|2022-05-31 08:44:10|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1653986660000|2022-05-31 08:44:20|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1653986710000|2022-05-31 08:45:10|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1653986950000|2022-05-31 08:49:10|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1653987010000|2022-05-31 08:50:10|2188.4|2182.4|2185.4|2179.4|2188.4|2182.4|2185.1|2179.1|7
1653987020000|2022-05-31 08:50:20|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1653987030000|2022-05-31 08:50:30|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1653987050000|2022-05-31 08:50:50|2185.5|2179.5|2184.9|2178.9|2185.5|2179.5|2184.9|2178.9|2
1653987080000|2022-05-31 08:51:20|2185|2179|2185|2179|2185|2179|2185|2179|1
1653987100000|2022-05-31 08:51:40|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1653987140000|2022-05-31 08:52:20|2183.9|2177.9|2183.6|2177.6|2183.9|2177.9|2183.6|2177.6|2
1653987160000|2022-05-31 08:52:40|2183.4|2177.4|2182.9|2176.9|2183.4|2177.4|2182.8|2176.8|3
1653987170000|2022-05-31 08:52:50|2183.4|2177.4|2183|2177|2183.4|2177.4|2182.6|2176.6|3
1653987180000|2022-05-31 08:53:00|2183.1|2177.1|2183.4|2177.4|2183.4|2177.4|2183.1|2177.1|2
1653987190000|2022-05-31 08:53:10|2183.6|2177.6|2184.1|2178.1|2184.1|2178.1|2183.6|2177.6|2
1653987200000|2022-05-31 08:53:20|2184|2178|2184|2178|2184|2178|2184|2178|1
1653987210000|2022-05-31 08:53:30|2184.3|2178.3|2184.3|2178.3|2184.5|2178.5|2184.3|2178.3|4
1653987230000|2022-05-31 08:53:50|2184|2178|2183.6|2177.6|2184|2178|2183.6|2177.6|3
1653987330000|2022-05-31 08:55:30|2183.4|2177.4|2183.6|2177.6|2183.6|2177.6|2183.4|2177.4|2
1653987340000|2022-05-31 08:55:40|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1653987360000|2022-05-31 08:56:00|2183.1|2177.1|2182.1|2176.1|2183.1|2177.1|2182.1|2176.1|2
1653987370000|2022-05-31 08:56:10|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1653987380000|2022-05-31 08:56:20|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1653987390000|2022-05-31 08:56:30|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1653987440000|2022-05-31 08:57:20|2182.6|2176.6|2183.6|2177.6|2183.6|2177.6|2182.6|2176.6|2
1653987610000|2022-05-31 09:00:10|2183.4|2177.4|2183.6|2177.6|2183.6|2177.6|2183.4|2177.4|2
1653987630000|2022-05-31 09:00:30|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1653987650000|2022-05-31 09:00:50|2182.9|2176.9|2182.1|2176.1|2182.9|2176.9|2182.1|2176.1|2
1653987660000|2022-05-31 09:01:00|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1653987710000|2022-05-31 09:01:50|2182.1|2176.1|2183.1|2177.1|2183.1|2177.1|2182.1|2176.1|2
1653987780000|2022-05-31 09:03:00|2183.4|2177.4|2182.9|2176.9|2183.4|2177.4|2182.9|2176.9|2
1653987800000|2022-05-31 09:03:20|2182.4|2176.4|2181.9|2175.9|2182.4|2176.4|2181.9|2175.9|3
1653987810000|2022-05-31 09:03:30|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1653987820000|2022-05-31 09:03:40|2182.4|2176.4|2181.9|2175.9|2182.4|2176.4|2181.9|2175.9|3
1653987830000|2022-05-31 09:03:50|2182.1|2176.1|2181.9|2175.9|2182.1|2176.1|2181.9|2175.9|2
1653987840000|2022-05-31 09:04:00|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1653987860000|2022-05-31 09:04:20|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1653987890000|2022-05-31 09:04:50|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2180.9|2174.9|4
1653987900000|2022-05-31 09:05:00|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1653988110000|2022-05-31 09:08:30|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1653988170000|2022-05-31 09:09:30|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1653988180000|2022-05-31 09:09:40|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1653988190000|2022-05-31 09:09:50|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1653988210000|2022-05-31 09:10:10|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1653988270000|2022-05-31 09:11:10|2181.1|2175.1|2179.4|2173.4|2181.1|2175.1|2179.4|2173.4|4
1653988280000|2022-05-31 09:11:20|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|4
1653988300000|2022-05-31 09:11:40|2179.6|2173.6|2179.1|2173.1|2179.6|2173.6|2179.1|2173.1|3
1653988410000|2022-05-31 09:13:30|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1653988440000|2022-05-31 09:14:00|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1653988490000|2022-05-31 09:14:50|2179.9|2173.9|2180.6|2174.6|2181.4|2175.4|2179.9|2173.9|6
1653988500000|2022-05-31 09:15:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1653988510000|2022-05-31 09:15:10|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1653988560000|2022-05-31 09:16:00|2180.4|2174.4|2180.6|2174.6|2180.9|2174.9|2180.4|2174.4|4
1653988630000|2022-05-31 09:17:10|2180.9|2174.9|2181.1|2175.1|2181.1|2175.1|2180.9|2174.9|2
1653988740000|2022-05-31 09:19:00|2181.4|2175.4|2182.9|2176.9|2183.1|2177.1|2181.4|2175.4|3
1653988750000|2022-05-31 09:19:10|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1653988760000|2022-05-31 09:19:20|2183.4|2177.4|2184.1|2178.1|2184.1|2178.1|2183.4|2177.4|2
1653988780000|2022-05-31 09:19:40|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1653988820000|2022-05-31 09:20:20|2183.9|2177.9|2182.1|2176.1|2183.9|2177.9|2182.1|2176.1|2
1653988830000|2022-05-31 09:20:30|2182.3|2176.3|2182.4|2176.4|2182.4|2176.4|2182.3|2176.3|2
1653988840000|2022-05-31 09:20:40|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1653988850000|2022-05-31 09:20:50|2182.4|2176.4|2182.1|2176.1|2182.4|2176.4|2182.1|2176.1|2
1653988880000|2022-05-31 09:21:20|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1653988920000|2022-05-31 09:22:00|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1653989010000|2022-05-31 09:23:30|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1653989020000|2022-05-31 09:23:40|2182.1|2176.1|2181.9|2175.9|2182.1|2176.1|2181.9|2175.9|2
1653989050000|2022-05-31 09:24:10|2182.1|2176.1|2183.1|2177.1|2183.1|2177.1|2182.1|2176.1|2
1653989060000|2022-05-31 09:24:20|2183.4|2177.4|2183.9|2177.9|2183.9|2177.9|2183.4|2177.4|5
1653989080000|2022-05-31 09:24:40|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1653989170000|2022-05-31 09:26:10|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1653989220000|2022-05-31 09:27:00|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1653989470000|2022-05-31 09:31:10|2183.9|2177.9|2184.1|2178.1|2184.1|2178.1|2183.9|2177.9|2
1653989500000|2022-05-31 09:31:40|2183.9|2177.9|2183.9|2177.9|2184.1|2178.1|2183.9|2177.9|3
1653989510000|2022-05-31 09:31:50|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2183.9|2177.9|9
1653989520000|2022-05-31 09:32:00|2183.9|2177.9|2184.1|2178.1|2184.1|2178.1|2183.9|2177.9|4
1653989530000|2022-05-31 09:32:10|2183.9|2177.9|2183.9|2177.9|2184.1|2178.1|2183.9|2177.9|3
1653989550000|2022-05-31 09:32:30|2184.1|2178.1|2183.9|2177.9|2184.1|2178.1|2183.9|2177.9|2
1653989560000|2022-05-31 09:32:40|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1653989570000|2022-05-31 09:32:50|2183.9|2177.9|2184.1|2178.1|2184.1|2178.1|2183.9|2177.9|2
1653989600000|2022-05-31 09:33:20|2184.4|2178.4|2186.3|2180.3|2186.3|2180.3|2184.4|2178.4|4
1653989610000|2022-05-31 09:33:30|2186.5|2180.5|2186.6|2180.6|2186.6|2180.6|2186.4|2180.4|5
1653989620000|2022-05-31 09:33:40|2186.4|2180.4|2186.4|2180.4|2186.6|2180.6|2186.4|2180.4|3
1653989660000|2022-05-31 09:34:20|2185.9|2179.9|2183.3|2177.3|2185.9|2179.9|2183|2177|3
1653989670000|2022-05-31 09:34:30|2183.1|2177.1|2184.1|2178.1|2184.1|2178.1|2183.1|2177.1|3
1653989680000|2022-05-31 09:34:40|2184.4|2178.4|2182.5|2176.5|2184.4|2178.4|2182.5|2176.5|2
1653989690000|2022-05-31 09:34:50|2182|2176|2182.1|2176.1|2182.1|2176.1|2181.8|2175.8|4
1653989700000|2022-05-31 09:35:00|2181.9|2175.9|2182|2176|2182|2176|2181.8|2175.8|4
1653989750000|2022-05-31 09:35:50|2181.3|2175.3|2181.5|2175.5|2181.5|2175.5|2181.3|2175.3|3
1653989760000|2022-05-31 09:36:00|2181.9|2175.9|2182|2176|2182|2176|2181.9|2175.9|2
1653989790000|2022-05-31 09:36:30|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1653989800000|2022-05-31 09:36:40|2182|2176|2182|2176|2182|2176|2182|2176|1
1653989830000|2022-05-31 09:37:10|2182.1|2176.1|2181.9|2175.9|2182.1|2176.1|2181.9|2175.9|2
1653989840000|2022-05-31 09:37:20|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1653989870000|2022-05-31 09:37:50|2182.4|2176.4|2183.6|2177.6|2183.6|2177.6|2182.4|2176.4|4
1653989880000|2022-05-31 09:38:00|2183.9|2177.9|2184.4|2178.4|2184.4|2178.4|2183.9|2177.9|3
1653989910000|2022-05-31 09:38:30|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1653989950000|2022-05-31 09:39:10|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1653990030000|2022-05-31 09:40:30|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1653990120000|2022-05-31 09:42:00|2183.9|2177.9|2182.6|2176.6|2183.9|2177.9|2182.4|2176.4|5
1653990130000|2022-05-31 09:42:10|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1653990140000|2022-05-31 09:42:20|2183.1|2177.1|2182.6|2176.6|2183.1|2177.1|2182.6|2176.6|3
1653990180000|2022-05-31 09:43:00|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1653990200000|2022-05-31 09:43:20|2183.1|2177.1|2183.1|2177.1|2183.4|2177.4|2183.1|2177.1|3
1653990210000|2022-05-31 09:43:30|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1653990230000|2022-05-31 09:43:50|2182.4|2176.4|2181.4|2175.4|2182.4|2176.4|2181.4|2175.4|2
1653990250000|2022-05-31 09:44:10|2181.1|2175.1|2181.4|2175.4|2181.4|2175.4|2181.1|2175.1|6
1653990260000|2022-05-31 09:44:20|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1653990360000|2022-05-31 09:46:00|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1653990470000|2022-05-31 09:47:50|2181.1|2175.1|2180.9|2174.9|2181.1|2175.1|2180.9|2174.9|2
1653990490000|2022-05-31 09:48:10|2180.6|2174.6|2180.1|2174.1|2180.6|2174.6|2180.1|2174.1|2
1653990510000|2022-05-31 09:48:30|2179.9|2173.9|2179.1|2173.1|2179.9|2173.9|2179.1|2173.1|2
1653990530000|2022-05-31 09:48:50|2178.9|2172.9|2178.6|2172.6|2178.9|2172.9|2178.6|2172.6|2
1653990540000|2022-05-31 09:49:00|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1653990550000|2022-05-31 09:49:10|2178.6|2172.6|2178.9|2172.9|2178.9|2172.9|2178.6|2172.6|2
1653990560000|2022-05-31 09:49:20|2178.6|2172.6|2178.1|2172.1|2178.6|2172.6|2178.1|2172.1|2
1653990570000|2022-05-31 09:49:30|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1653990580000|2022-05-31 09:49:40|2178.6|2172.6|2178.1|2172.1|2178.6|2172.6|2178.1|2172.1|3
1653990600000|2022-05-31 09:50:00|2177.9|2171.9|2178.1|2172.1|2178.1|2172.1|2177.9|2171.9|2
1653990670000|2022-05-31 09:51:10|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1653990680000|2022-05-31 09:51:20|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1653990780000|2022-05-31 09:53:00|2177.4|2171.4|2177.4|2171.4|2177.6|2171.6|2177.4|2171.4|3
1653990900000|2022-05-31 09:55:00|2177.1|2171.1|2176.9|2170.9|2177.1|2171.1|2176.9|2170.9|2
1653990910000|2022-05-31 09:55:10|2176.6|2170.6|2175.9|2169.9|2176.6|2170.6|2175.9|2169.9|6
1653990920000|2022-05-31 09:55:20|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1653990960000|2022-05-31 09:56:00|2175.9|2169.9|2176.4|2170.4|2176.4|2170.4|2175.9|2169.9|2
1653990990000|2022-05-31 09:56:30|2177.9|2171.9|2178.9|2172.9|2178.9|2172.9|2177.9|2171.9|5
1653991000000|2022-05-31 09:56:40|2178.6|2172.6|2178.9|2172.9|2178.9|2172.9|2178.6|2172.6|2
1653991020000|2022-05-31 09:57:00|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1653991180000|2022-05-31 09:59:40|2178.9|2172.9|2177.4|2171.4|2178.9|2172.9|2177.4|2171.4|2
1653991190000|2022-05-31 09:59:50|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.4|2171.4|3
1653991210000|2022-05-31 10:00:10|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1653991260000|2022-05-31 10:01:00|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1653991280000|2022-05-31 10:01:20|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1653991290000|2022-05-31 10:01:30|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1653991320000|2022-05-31 10:02:00|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1653991350000|2022-05-31 10:02:30|2176.6|2170.6|2174.6|2168.6|2176.6|2170.6|2174.6|2168.6|3
1653991370000|2022-05-31 10:02:50|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2174.1|2168.1|2
1653991390000|2022-05-31 10:03:10|2173.9|2167.9|2173.1|2167.1|2173.9|2167.9|2173.1|2167.1|3
1653991410000|2022-05-31 10:03:30|2172.9|2166.9|2172.4|2166.4|2172.9|2166.9|2172.4|2166.4|3
1653991420000|2022-05-31 10:03:40|2173.6|2167.6|2174.3|2168.3|2174.3|2168.3|2173.6|2167.6|3
1653991430000|2022-05-31 10:03:50|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1653991440000|2022-05-31 10:04:00|2174.6|2168.6|2174.4|2168.4|2174.6|2168.6|2174.4|2168.4|2
1653991450000|2022-05-31 10:04:10|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1653991470000|2022-05-31 10:04:30|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1653991480000|2022-05-31 10:04:40|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1653991500000|2022-05-31 10:05:00|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1653991530000|2022-05-31 10:05:30|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1653991610000|2022-05-31 10:06:50|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1653991620000|2022-05-31 10:07:00|2175.1|2169.1|2176.6|2170.6|2177.1|2171.1|2175.1|2169.1|5
1653991660000|2022-05-31 10:07:40|2176.1|2170.1|2173.9|2167.9|2176.1|2170.1|2173.9|2167.9|4
1653991670000|2022-05-31 10:07:50|2174|2168|2174|2168|2174|2168|2174|2168|1
1653991680000|2022-05-31 10:08:00|2174.9|2168.9|2174.5|2168.5|2174.9|2168.9|2174.5|2168.5|4
1653991690000|2022-05-31 10:08:10|2174.4|2168.4|2174.9|2168.9|2174.9|2168.9|2174.4|2168.4|2
1653991700000|2022-05-31 10:08:20|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1653991770000|2022-05-31 10:09:30|2174.9|2168.9|2175.9|2169.9|2175.9|2169.9|2174.9|2168.9|3
1653991780000|2022-05-31 10:09:40|2176.1|2170.1|2176.4|2170.4|2176.4|2170.4|2176.1|2170.1|2
1653991800000|2022-05-31 10:10:00|2176.1|2170.1|2176.4|2170.4|2176.4|2170.4|2176.1|2170.1|2
1653991950000|2022-05-31 10:12:30|2176.1|2170.1|2174.9|2168.9|2176.1|2170.1|2174.9|2168.9|2
1653992100000|2022-05-31 10:15:00|2174.6|2168.6|2174.9|2168.9|2174.9|2168.9|2174.6|2168.6|2
1653992160000|2022-05-31 10:16:00|2174.6|2168.6|2174.9|2168.9|2174.9|2168.9|2174.6|2168.6|2
1653992200000|2022-05-31 10:16:40|2174.6|2168.6|2174.9|2168.9|2174.9|2168.9|2174.6|2168.6|2
1653992260000|2022-05-31 10:17:40|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1653992280000|2022-05-31 10:18:00|2174.9|2168.9|2174.9|2168.9|2175.1|2169.1|2174.9|2168.9|3
1653992290000|2022-05-31 10:18:10|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1653992300000|2022-05-31 10:18:20|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1653992310000|2022-05-31 10:18:30|2175.4|2169.4|2175.1|2169.1|2175.4|2169.4|2175.1|2169.1|2
1653992320000|2022-05-31 10:18:40|2175.4|2169.4|2175.6|2169.6|2175.6|2169.6|2175.4|2169.4|2
1653992350000|2022-05-31 10:19:10|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1653992360000|2022-05-31 10:19:20|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1653992380000|2022-05-31 10:19:40|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1653992400000|2022-05-31 10:20:00|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1653992440000|2022-05-31 10:20:40|2175.4|2169.4|2175.1|2169.1|2175.4|2169.4|2175.1|2169.1|2
1653992460000|2022-05-31 10:21:00|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1653992490000|2022-05-31 10:21:30|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1653992500000|2022-05-31 10:21:40|2176.1|2170.1|2175.9|2169.9|2176.6|2170.6|2175.9|2169.9|4
1653992530000|2022-05-31 10:22:10|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1653992650000|2022-05-31 10:24:10|2175.9|2169.9|2176.1|2170.1|2176.1|2170.1|2175.9|2169.9|2
1653992700000|2022-05-31 10:25:00|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1653992710000|2022-05-31 10:25:10|2176.6|2170.6|2177.4|2171.4|2177.4|2171.4|2176.6|2170.6|3
1653992750000|2022-05-31 10:25:50|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1653992920000|2022-05-31 10:28:40|2177.4|2171.4|2177.9|2171.9|2177.9|2171.9|2177.4|2171.4|2
1653993070000|2022-05-31 10:31:10|2178.4|2172.4|2179.9|2173.9|2179.9|2173.9|2178.4|2172.4|4
1653993080000|2022-05-31 10:31:20|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1653993090000|2022-05-31 10:31:30|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|2
1653993120000|2022-05-31 10:32:00|2179.9|2173.9|2180.9|2174.9|2180.9|2174.9|2179.9|2173.9|4
1653993130000|2022-05-31 10:32:10|2181.1|2175.1|2180.9|2174.9|2181.1|2175.1|2180.9|2174.9|2
1653993320000|2022-05-31 10:35:20|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1653993340000|2022-05-31 10:35:40|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1653993920000|2022-05-31 10:45:20|2180.9|2174.9|2181.6|2175.6|2181.6|2175.6|2180.9|2174.9|3
1653993940000|2022-05-31 10:45:40|2181.9|2175.9|2182.1|2176.1|2182.1|2176.1|2181.9|2175.9|2
1653994020000|2022-05-31 10:47:00|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1653994050000|2022-05-31 10:47:30|2182.1|2176.1|2180.9|2174.9|2182.1|2176.1|2180.9|2174.9|2
1653994070000|2022-05-31 10:47:50|2181.1|2175.1|2181.1|2175.1|2181.4|2175.4|2181.1|2175.1|3
1653994180000|2022-05-31 10:49:40|2181.4|2175.4|2181.1|2175.1|2181.4|2175.4|2181.1|2175.1|2
1653994210000|2022-05-31 10:50:10|2181.4|2175.4|2181.1|2175.1|2181.4|2175.4|2181.1|2175.1|2
1653994220000|2022-05-31 10:50:20|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1653994260000|2022-05-31 10:51:00|2181.1|2175.1|2181.9|2175.9|2181.9|2175.9|2181.1|2175.1|2
1653994270000|2022-05-31 10:51:10|2182.1|2176.1|2181.9|2175.9|2182.1|2176.1|2181.9|2175.9|2
1653994280000|2022-05-31 10:51:20|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1653994370000|2022-05-31 10:52:50|2180.6|2174.6|2179.8|2173.8|2180.6|2174.6|2179.8|2173.8|4
1653994380000|2022-05-31 10:53:00|2180|2174|2180.1|2174.1|2180.1|2174.1|2180|2174|2
1653994420000|2022-05-31 10:53:40|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1653994450000|2022-05-31 10:54:10|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|2
1653994460000|2022-05-31 10:54:20|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1653994520000|2022-05-31 10:55:20|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1653994580000|2022-05-31 10:56:20|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1653994630000|2022-05-31 10:57:10|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1653994700000|2022-05-31 10:58:20|2179.1|2173.1|2176.8|2170.8|2179.1|2173.1|2176.8|2170.8|6
1653994710000|2022-05-31 10:58:30|2177|2171|2176.8|2170.8|2177|2171|2176.6|2170.6|4
1653994730000|2022-05-31 10:58:50|2176.6|2170.6|2176.3|2170.3|2176.6|2170.6|2176.3|2170.3|2
1653994740000|2022-05-31 10:59:00|2175.9|2169.9|2175.1|2169.1|2175.9|2169.9|2175.1|2169.1|2
1653994760000|2022-05-31 10:59:20|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1653994800000|2022-05-31 11:00:00|2174.6|2168.6|2174.9|2168.9|2174.9|2168.9|2174.6|2168.6|2
1653994840000|2022-05-31 11:00:40|2175.9|2169.9|2175.9|2169.9|2177.1|2171.1|2175.8|2169.8|6
1653994860000|2022-05-31 11:01:00|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1653994870000|2022-05-31 11:01:10|2176.6|2170.6|2177.3|2171.3|2177.3|2171.3|2176.6|2170.6|2
1653994880000|2022-05-31 11:01:20|2175.9|2169.9|2176.1|2170.1|2176.3|2170.3|2175.9|2169.9|4
1653994900000|2022-05-31 11:01:40|2176.4|2170.4|2176.6|2170.6|2176.6|2170.6|2176.4|2170.4|2
1653994910000|2022-05-31 11:01:50|2176.9|2170.9|2177.3|2171.3|2177.3|2171.3|2176.9|2170.9|2
1653994930000|2022-05-31 11:02:10|2177.1|2171.1|2177|2171|2177.1|2171.1|2177|2171|2
1653994950000|2022-05-31 11:02:30|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1653995090000|2022-05-31 11:04:50|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1653995100000|2022-05-31 11:05:00|2177.1|2171.1|2176.1|2170.1|2177.1|2171.1|2175.9|2169.9|3
1653995160000|2022-05-31 11:06:00|2175.9|2169.9|2175.6|2169.6|2175.9|2169.9|2175.6|2169.6|2
1653995260000|2022-05-31 11:07:40|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1653995300000|2022-05-31 11:08:20|2174.9|2168.9|2172.9|2166.9|2174.9|2168.9|2172.9|2166.9|7
1653995310000|2022-05-31 11:08:30|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1653995340000|2022-05-31 11:09:00|2172.9|2166.9|2172.6|2166.6|2172.9|2166.9|2172.4|2166.4|4
1653995390000|2022-05-31 11:09:50|2172.4|2166.4|2169.3|2163.3|2172.4|2166.4|2169.3|2163.3|5
1653995410000|2022-05-31 11:10:10|2169.1|2163.1|2168.9|2162.9|2169.1|2163.1|2168.9|2162.9|2
1653995440000|2022-05-31 11:10:40|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1653995460000|2022-05-31 11:11:00|2169.6|2163.6|2169.1|2163.1|2169.6|2163.6|2169.1|2163.1|2
1653995470000|2022-05-31 11:11:10|2168.9|2162.9|2169.6|2163.6|2169.6|2163.6|2168.9|2162.9|2
1653995480000|2022-05-31 11:11:20|2169.9|2163.9|2173.4|2167.4|2173.4|2167.4|2169.9|2163.9|7
1653995490000|2022-05-31 11:11:30|2173.6|2167.6|2174.8|2168.8|2174.8|2168.8|2173.6|2167.6|2
1653995520000|2022-05-31 11:12:00|2174.5|2168.5|2173.4|2167.4|2174.5|2168.5|2173.4|2167.4|2
1653995530000|2022-05-31 11:12:10|2174.1|2168.1|2172.5|2166.5|2174.1|2168.1|2172.5|2166.5|2
1653995540000|2022-05-31 11:12:20|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1653995740000|2022-05-31 11:15:40|2173.6|2167.6|2172.6|2166.6|2173.6|2167.6|2172.6|2166.6|2
1653995760000|2022-05-31 11:16:00|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1653995770000|2022-05-31 11:16:10|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1653995780000|2022-05-31 11:16:20|2172.1|2166.1|2172.4|2166.4|2172.4|2166.4|2172.1|2166.1|2
1653995800000|2022-05-31 11:16:40|2172.1|2166.1|2171.9|2165.9|2172.1|2166.1|2171.9|2165.9|2
1653995870000|2022-05-31 11:17:50|2171.4|2165.4|2170.9|2164.9|2171.4|2165.4|2170.9|2164.9|2
1653995880000|2022-05-31 11:18:00|2171.1|2165.1|2171.6|2165.6|2171.6|2165.6|2171.1|2165.1|2
1653995960000|2022-05-31 11:19:20|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1653996050000|2022-05-31 11:20:50|2171.6|2165.6|2171.9|2165.9|2171.9|2165.9|2171.6|2165.6|2
1653996090000|2022-05-31 11:21:30|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1653996130000|2022-05-31 11:22:10|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1653996140000|2022-05-31 11:22:20|2171.6|2165.6|2173.1|2167.1|2173.1|2167.1|2171.6|2165.6|2
1653996150000|2022-05-31 11:22:30|2173.6|2167.6|2174.4|2168.4|2174.4|2168.4|2173.6|2167.6|4
1653996160000|2022-05-31 11:22:40|2174.6|2168.6|2174.9|2168.9|2174.9|2168.9|2174.6|2168.6|2
1653996260000|2022-05-31 11:24:20|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1653996290000|2022-05-31 11:24:50|2175.6|2169.6|2175.4|2169.4|2175.6|2169.6|2175.4|2169.4|2
1653996300000|2022-05-31 11:25:00|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.4|2169.4|3
1653996340000|2022-05-31 11:25:40|2175.9|2169.9|2175.6|2169.6|2175.9|2169.9|2175.6|2169.6|2
1653996360000|2022-05-31 11:26:00|2175.9|2169.9|2176.1|2170.1|2176.1|2170.1|2175.9|2169.9|2
1653996420000|2022-05-31 11:27:00|2176.4|2170.4|2176.6|2170.6|2176.6|2170.6|2176.4|2170.4|2
1653996430000|2022-05-31 11:27:10|2176.4|2170.4|2176.9|2170.9|2176.9|2170.9|2176.4|2170.4|2
1653996580000|2022-05-31 11:29:40|2177.1|2171.1|2177.1|2171.1|2177.4|2171.4|2177.1|2171.1|3
1653996590000|2022-05-31 11:29:50|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1653996600000|2022-05-31 11:30:00|2178.1|2172.1|2178.4|2172.4|2178.4|2172.4|2178.1|2172.1|2
1653996610000|2022-05-31 11:30:10|2178.6|2172.6|2178.6|2172.6|2178.9|2172.9|2178.4|2172.4|6
1653996620000|2022-05-31 11:30:20|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1653996650000|2022-05-31 11:30:50|2179.6|2173.6|2180.6|2174.6|2180.6|2174.6|2179.6|2173.6|4
1653996660000|2022-05-31 11:31:00|2180.9|2174.9|2180.6|2174.6|2180.9|2174.9|2180.1|2174.1|5
1653996670000|2022-05-31 11:31:10|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1653996710000|2022-05-31 11:31:50|2180.6|2174.6|2181.4|2175.4|2181.4|2175.4|2180.6|2174.6|2
1653996720000|2022-05-31 11:32:00|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|2
1653996740000|2022-05-31 11:32:20|2181.6|2175.6|2183.8|2177.8|2183.9|2177.9|2181.6|2175.6|4
1653996780000|2022-05-31 11:33:00|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1653996900000|2022-05-31 11:35:00|2184.1|2178.1|2184.9|2178.9|2184.9|2178.9|2184.1|2178.1|3
1653997010000|2022-05-31 11:36:50|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1653997030000|2022-05-31 11:37:10|2185.6|2179.6|2186.4|2180.4|2186.4|2180.4|2185.6|2179.6|2
1653997050000|2022-05-31 11:37:30|2187.4|2181.4|2186.6|2180.6|2187.9|2181.9|2186.6|2180.6|7
1653997060000|2022-05-31 11:37:40|2186.5|2180.5|2186.1|2180.1|2186.5|2180.5|2186|2180|3
1653997080000|2022-05-31 11:38:00|2186.3|2180.3|2186.5|2180.5|2186.5|2180.5|2186.3|2180.3|3
1653997090000|2022-05-31 11:38:10|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1653997180000|2022-05-31 11:39:40|2185.5|2179.5|2183.1|2177.1|2185.5|2179.5|2183.1|2177.1|5
1653997190000|2022-05-31 11:39:50|2182.9|2176.9|2182.5|2176.5|2182.9|2176.9|2182.5|2176.5|3
1653997220000|2022-05-31 11:40:20|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1653997300000|2022-05-31 11:41:40|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1653997450000|2022-05-31 11:44:10|2181.9|2175.9|2179.9|2173.9|2181.9|2175.9|2179.9|2173.9|2
1653997460000|2022-05-31 11:44:20|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.1|2173.1|4
1653997480000|2022-05-31 11:44:40|2180.1|2174.1|2182.8|2176.8|2182.8|2176.8|2180.1|2174.1|5
1653997490000|2022-05-31 11:44:50|2180|2174|2180|2174|2180.3|2174.3|2180|2174|3
1653997500000|2022-05-31 11:45:00|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1653997550000|2022-05-31 11:45:50|2181.1|2175.1|2181.1|2175.1|2181.3|2175.3|2181.1|2175.1|3
1653997560000|2022-05-31 11:46:00|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1653997620000|2022-05-31 11:47:00|2181.1|2175.1|2181.4|2175.4|2181.6|2175.6|2181.1|2175.1|4
1653997650000|2022-05-31 11:47:30|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.4|2175.4|3
1653997790000|2022-05-31 11:49:50|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1653997800000|2022-05-31 11:50:00|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1653997810000|2022-05-31 11:50:10|2181.4|2175.4|2180.6|2174.6|2181.4|2175.4|2180.6|2174.6|2
1653997830000|2022-05-31 11:50:30|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1653997840000|2022-05-31 11:50:40|2179.6|2173.6|2179.1|2173.1|2179.6|2173.6|2179.1|2173.1|2
1653997880000|2022-05-31 11:51:20|2179.4|2173.4|2180.1|2174.1|2180.1|2174.1|2179.4|2173.4|2
1653997900000|2022-05-31 11:51:40|2179.6|2173.6|2179.6|2173.6|2179.9|2173.9|2179.1|2173.1|6
1653997910000|2022-05-31 11:51:50|2180.4|2174.4|2179.4|2173.4|2180.4|2174.4|2179.4|2173.4|2
1653997920000|2022-05-31 11:52:00|2180.4|2174.4|2180.9|2174.9|2180.9|2174.9|2180.4|2174.4|3
1653997940000|2022-05-31 11:52:20|2180.6|2174.6|2179.6|2173.6|2180.6|2174.6|2179.6|2173.6|2
1653997950000|2022-05-31 11:52:30|2179.9|2173.9|2180.1|2174.1|2180.1|2174.1|2179.9|2173.9|2
1653997960000|2022-05-31 11:52:40|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|2
1653997980000|2022-05-31 11:53:00|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1653997990000|2022-05-31 11:53:10|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1653998080000|2022-05-31 11:54:40|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1653998140000|2022-05-31 11:55:40|2179.1|2173.1|2178.1|2172.1|2179.1|2173.1|2178.1|2172.1|2
1653998150000|2022-05-31 11:55:50|2178.4|2172.4|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|2
1653998160000|2022-05-31 11:56:00|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1653998210000|2022-05-31 11:56:50|2178.4|2172.4|2177.9|2171.9|2178.4|2172.4|2177.9|2171.9|2
1653998250000|2022-05-31 11:57:30|2177.6|2171.6|2177.9|2171.9|2177.9|2171.9|2177.4|2171.4|4
1653998260000|2022-05-31 11:57:40|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1653998270000|2022-05-31 11:57:50|2178.9|2172.9|2179.4|2173.4|2179.4|2173.4|2178.9|2172.9|3
1653998280000|2022-05-31 11:58:00|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1653998400000|2022-05-31 12:00:00|2179.4|2173.4|2180.4|2174.4|2180.4|2174.4|2179.4|2173.4|3
1653998410000|2022-05-31 12:00:10|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1653998470000|2022-05-31 12:01:10|2179.9|2173.9|2178.6|2172.6|2179.9|2173.9|2178.6|2172.6|2
1653998480000|2022-05-31 12:01:20|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.6|2172.6|4
1653998520000|2022-05-31 12:02:00|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1653998540000|2022-05-31 12:02:20|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1653998560000|2022-05-31 12:02:40|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|2
1653998570000|2022-05-31 12:02:50|2179.4|2173.4|2180.6|2174.6|2180.6|2174.6|2179.4|2173.4|4
1653998580000|2022-05-31 12:03:00|2180.4|2174.4|2178.4|2172.4|2180.4|2174.4|2178.1|2172.1|4
1653998590000|2022-05-31 12:03:10|2178.1|2172.1|2176.4|2170.4|2178.1|2172.1|2176.4|2170.4|2
1653998620000|2022-05-31 12:03:40|2176.5|2170.5|2177.3|2171.3|2177.3|2171.3|2176.5|2170.5|3
1653998640000|2022-05-31 12:04:00|2177.4|2171.4|2177.3|2171.3|2177.5|2171.5|2177.3|2171.3|3
1653998660000|2022-05-31 12:04:20|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1653998730000|2022-05-31 12:05:30|2177.6|2171.6|2177.4|2171.4|2177.6|2171.6|2177.4|2171.4|2
1653998740000|2022-05-31 12:05:40|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1653998750000|2022-05-31 12:05:50|2177.4|2171.4|2176.1|2170.1|2177.4|2171.4|2176.1|2170.1|2
1653998800000|2022-05-31 12:06:40|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1653998810000|2022-05-31 12:06:50|2176.6|2170.6|2178.1|2172.1|2178.1|2172.1|2176.6|2170.6|5
1653998820000|2022-05-31 12:07:00|2178.4|2172.4|2179.6|2173.6|2179.6|2173.6|2178.4|2172.4|4
1653998830000|2022-05-31 12:07:10|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|2
1653998880000|2022-05-31 12:08:00|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1653998890000|2022-05-31 12:08:10|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1653998900000|2022-05-31 12:08:20|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1653998970000|2022-05-31 12:09:30|2180.6|2174.6|2180.4|2174.4|2180.6|2174.6|2180.4|2174.4|2
1653998980000|2022-05-31 12:09:40|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1653999000000|2022-05-31 12:10:00|2182.1|2176.1|2183.9|2177.9|2183.9|2177.9|2182.1|2176.1|5
1653999010000|2022-05-31 12:10:10|2184.1|2178.1|2182.9|2176.9|2184.6|2178.6|2182.9|2176.9|3
1653999070000|2022-05-31 12:11:10|2182.6|2176.6|2182.4|2176.4|2182.6|2176.6|2182.4|2176.4|2
1653999080000|2022-05-31 12:11:20|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1653999090000|2022-05-31 12:11:30|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1653999110000|2022-05-31 12:11:50|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1653999130000|2022-05-31 12:12:10|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1653999160000|2022-05-31 12:12:40|2183.6|2177.6|2183.9|2177.9|2184.1|2178.1|2183.6|2177.6|3
1653999250000|2022-05-31 12:14:10|2184.1|2178.1|2184.4|2178.4|2184.4|2178.4|2184.1|2178.1|2
1653999270000|2022-05-31 12:14:30|2184.6|2178.6|2184.9|2178.9|2184.9|2178.9|2184.6|2178.6|2
1653999280000|2022-05-31 12:14:40|2184.6|2178.6|2184.4|2178.4|2184.6|2178.6|2184.4|2178.4|2
1653999290000|2022-05-31 12:14:50|2184.6|2178.6|2184.9|2178.9|2184.9|2178.9|2184.6|2178.6|2
1653999300000|2022-05-31 12:15:00|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|2
1653999340000|2022-05-31 12:15:40|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1653999360000|2022-05-31 12:16:00|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1653999370000|2022-05-31 12:16:10|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1653999460000|2022-05-31 12:17:40|2184.6|2178.6|2185.4|2179.4|2185.4|2179.4|2184.6|2178.6|2
1653999480000|2022-05-31 12:18:00|2185.6|2179.6|2186.6|2180.6|2186.6|2180.6|2185.6|2179.6|5
1653999500000|2022-05-31 12:18:20|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1653999520000|2022-05-31 12:18:40|2187.1|2181.1|2187.9|2181.9|2187.9|2181.9|2187.1|2181.1|2
1653999580000|2022-05-31 12:19:40|2187.6|2181.6|2187.9|2181.9|2187.9|2181.9|2187.6|2181.6|2
1653999690000|2022-05-31 12:21:30|2188.6|2182.6|2189.6|2183.6|2189.6|2183.6|2188.6|2182.6|2
1653999700000|2022-05-31 12:21:40|2189.4|2183.4|2189.6|2183.6|2189.6|2183.6|2189.4|2183.4|2
1653999780000|2022-05-31 12:23:00|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1653999830000|2022-05-31 12:23:50|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1653999870000|2022-05-31 12:24:30|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.6|2183.6|4
1653999880000|2022-05-31 12:24:40|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1653999940000|2022-05-31 12:25:40|2190.9|2184.9|2191.4|2185.4|2191.4|2185.4|2190.9|2184.9|2
1653999960000|2022-05-31 12:26:00|2191.6|2185.6|2191.4|2185.4|2191.6|2185.6|2191.4|2185.4|2
1654000030000|2022-05-31 12:27:10|2191.1|2185.1|2189.6|2183.6|2191.1|2185.1|2189.6|2183.6|3
1654000040000|2022-05-31 12:27:20|2190.1|2184.1|2190.4|2184.4|2190.6|2184.6|2190.1|2184.1|4
1654000100000|2022-05-31 12:28:20|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1654000130000|2022-05-31 12:28:50|2190.4|2184.4|2190.1|2184.1|2190.4|2184.4|2190.1|2184.1|2
1654000150000|2022-05-31 12:29:10|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1654000180000|2022-05-31 12:29:40|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1654000220000|2022-05-31 12:30:20|2190.4|2184.4|2189.1|2183.1|2190.4|2184.4|2188.9|2182.9|4
1654000230000|2022-05-31 12:30:30|2189.9|2183.9|2189.6|2183.6|2189.9|2183.9|2189.6|2183.6|2
1654000240000|2022-05-31 12:30:40|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1654000260000|2022-05-31 12:31:00|2189.1|2183.1|2188.9|2182.9|2189.1|2183.1|2188.9|2182.9|2
1654000280000|2022-05-31 12:31:20|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1654000330000|2022-05-31 12:32:10|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1654000370000|2022-05-31 12:32:50|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1654000420000|2022-05-31 12:33:40|2188.9|2182.9|2189.4|2183.4|2189.4|2183.4|2188.9|2182.9|2
1654000430000|2022-05-31 12:33:50|2189.6|2183.6|2188.9|2182.9|2189.6|2183.6|2188.9|2182.9|2
1654000490000|2022-05-31 12:34:50|2188.6|2182.6|2186.3|2180.3|2188.6|2182.6|2186.3|2180.3|2
1654000500000|2022-05-31 12:35:00|2186.4|2180.4|2186.9|2180.9|2186.9|2180.9|2186.4|2180.4|2
1654000510000|2022-05-31 12:35:10|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2186.9|2180.9|3
1654000530000|2022-05-31 12:35:30|2187.6|2181.6|2187.4|2181.4|2187.6|2181.6|2187.4|2181.4|2
1654000540000|2022-05-31 12:35:40|2187.1|2181.1|2186.9|2180.9|2187.1|2181.1|2186.9|2180.9|2
1654000570000|2022-05-31 12:36:10|2187.1|2181.1|2187.4|2181.4|2187.4|2181.4|2187.1|2181.1|2
1654000580000|2022-05-31 12:36:20|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1654000590000|2022-05-31 12:36:30|2188.1|2182.1|2187.4|2181.4|2188.1|2182.1|2187.4|2181.4|2
1654000600000|2022-05-31 12:36:40|2187.6|2181.6|2187.9|2181.9|2187.9|2181.9|2187.6|2181.6|4
1654000610000|2022-05-31 12:36:50|2187.6|2181.6|2185.9|2179.9|2187.6|2181.6|2185.9|2179.9|2
1654000620000|2022-05-31 12:37:00|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1654000660000|2022-05-31 12:37:40|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1654000700000|2022-05-31 12:38:20|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1654000760000|2022-05-31 12:39:20|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1654000780000|2022-05-31 12:39:40|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1654000800000|2022-05-31 12:40:00|2185.6|2179.6|2185.6|2179.6|2185.9|2179.9|2185.6|2179.6|3
1654000820000|2022-05-31 12:40:20|2185.4|2179.4|2183.9|2177.9|2185.4|2179.4|2183.9|2177.9|4
1654000840000|2022-05-31 12:40:40|2184.1|2178.1|2183.4|2177.4|2184.1|2178.1|2183.4|2177.4|3
1654000850000|2022-05-31 12:40:50|2183.6|2177.6|2183.9|2177.9|2184.1|2178.1|2183.6|2177.6|3
1654000860000|2022-05-31 12:41:00|2184.6|2178.6|2184.1|2178.1|2184.6|2178.6|2184.1|2178.1|2
1654000950000|2022-05-31 12:42:30|2184.4|2178.4|2184.6|2178.6|2184.6|2178.6|2184.4|2178.4|2
1654000960000|2022-05-31 12:42:40|2184.9|2178.9|2185.6|2179.6|2185.9|2179.9|2184.9|2178.9|6
1654000970000|2022-05-31 12:42:50|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1654000990000|2022-05-31 12:43:10|2185.6|2179.6|2186.4|2180.4|2186.4|2180.4|2185.6|2179.6|2
1654001000000|2022-05-31 12:43:20|2186.9|2180.9|2187.4|2181.4|2187.4|2181.4|2186.9|2180.9|3
1654001010000|2022-05-31 12:43:30|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1654001020000|2022-05-31 12:43:40|2187.6|2181.6|2186.1|2180.1|2187.6|2181.6|2186.1|2180.1|2
1654001040000|2022-05-31 12:44:00|2185.9|2179.9|2184.4|2178.4|2185.9|2179.9|2184.4|2178.4|3
1654001050000|2022-05-31 12:44:10|2183.6|2177.6|2184.1|2178.1|2184.1|2178.1|2183.6|2177.6|3
1654001060000|2022-05-31 12:44:20|2183.9|2177.9|2184.4|2178.4|2184.6|2178.6|2183.9|2177.9|5
1654001070000|2022-05-31 12:44:30|2184.6|2178.6|2184.4|2178.4|2184.6|2178.6|2184.4|2178.4|2
1654001100000|2022-05-31 12:45:00|2184.6|2178.6|2184.9|2178.9|2184.9|2178.9|2184.4|2178.4|4
1654001120000|2022-05-31 12:45:20|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1654001160000|2022-05-31 12:46:00|2185.6|2179.6|2185.9|2179.9|2185.9|2179.9|2185.4|2179.4|4
1654001170000|2022-05-31 12:46:10|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1654001220000|2022-05-31 12:47:00|2185.9|2179.9|2186.9|2180.9|2186.9|2180.9|2185.9|2179.9|4
1654001230000|2022-05-31 12:47:10|2187.1|2181.1|2186.9|2180.9|2187.6|2181.6|2186.9|2180.9|5
1654001260000|2022-05-31 12:47:40|2186.6|2180.6|2185.4|2179.4|2186.6|2180.6|2185.4|2179.4|4
1654001280000|2022-05-31 12:48:00|2185.6|2179.6|2186.1|2180.1|2186.1|2180.1|2185.4|2179.4|6
1654001320000|2022-05-31 12:48:40|2186.4|2180.4|2186.9|2180.9|2186.9|2180.9|2186.4|2180.4|2
1654001330000|2022-05-31 12:48:50|2187.4|2181.4|2187.6|2181.6|2188.1|2182.1|2187.4|2181.4|4
1654001340000|2022-05-31 12:49:00|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1654001350000|2022-05-31 12:49:10|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1654001390000|2022-05-31 12:49:50|2187.9|2181.9|2187.6|2181.6|2187.9|2181.9|2187.6|2181.6|2
1654001430000|2022-05-31 12:50:30|2187.4|2181.4|2187.6|2181.6|2187.6|2181.6|2187.4|2181.4|2
1654001500000|2022-05-31 12:51:40|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1654001510000|2022-05-31 12:51:50|2187.9|2181.9|2187.6|2181.6|2187.9|2181.9|2187.6|2181.6|2
1654001610000|2022-05-31 12:53:30|2187.9|2181.9|2188.1|2182.1|2188.1|2182.1|2187.9|2181.9|2
1654001620000|2022-05-31 12:53:40|2188.4|2182.4|2188.9|2182.9|2189.1|2183.1|2188.4|2182.4|3
1654001730000|2022-05-31 12:55:30|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1654001790000|2022-05-31 12:56:30|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1654001810000|2022-05-31 12:56:50|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1654001890000|2022-05-31 12:58:10|2188.9|2182.9|2186.4|2180.4|2188.9|2182.9|2186.4|2180.4|4
1654001910000|2022-05-31 12:58:30|2187.4|2181.4|2187.6|2181.6|2187.6|2181.6|2187.4|2181.4|2
1654001920000|2022-05-31 12:58:40|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1654001940000|2022-05-31 12:59:00|2187.1|2181.1|2187.4|2181.4|2187.4|2181.4|2187.1|2181.1|2
1654002000000|2022-05-31 13:00:00|2187.6|2181.6|2182.1|2176.1|2187.6|2181.6|2182.1|2176.1|8
1654002010000|2022-05-31 13:00:10|2182|2176|2183.1|2177.1|2183.1|2177.1|2181.4|2175.4|13
1654002020000|2022-05-31 13:00:20|2182.4|2176.4|2178.9|2172.9|2182.6|2176.6|2178.9|2172.9|12
1654002030000|2022-05-31 13:00:30|2178.8|2172.8|2180|2174|2180.3|2174.3|2178.8|2172.8|6
1654002040000|2022-05-31 13:00:40|2179.9|2173.9|2179.1|2173.1|2179.9|2173.9|2179.1|2173.1|6
1654002050000|2022-05-31 13:00:50|2179.3|2173.3|2179.1|2173.1|2179.6|2173.6|2179.1|2173.1|6
1654002060000|2022-05-31 13:01:00|2179.4|2173.4|2179.3|2173.3|2179.8|2173.8|2179.1|2173.1|12
1654002070000|2022-05-31 13:01:10|2179|2173|2179|2173|2179|2173|2178.9|2172.9|3
1654002080000|2022-05-31 13:01:20|2179.1|2173.1|2180.8|2174.8|2181.1|2175.1|2179.1|2173.1|7
1654002090000|2022-05-31 13:01:30|2180.5|2174.5|2178.9|2172.9|2180.5|2174.5|2178.9|2172.9|4
1654002100000|2022-05-31 13:01:40|2179|2173|2179.9|2173.9|2179.9|2173.9|2179|2173|2
1654002110000|2022-05-31 13:01:50|2179.6|2173.6|2179.5|2173.5|2179.9|2173.9|2179.5|2173.5|6
1654002120000|2022-05-31 13:02:00|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.5|2173.5|3
1654002130000|2022-05-31 13:02:10|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1654002140000|2022-05-31 13:02:20|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1654002160000|2022-05-31 13:02:40|2179.6|2173.6|2179.8|2173.8|2179.8|2173.8|2179.6|2173.6|2
1654002170000|2022-05-31 13:02:50|2179.9|2173.9|2180.4|2174.4|2180.4|2174.4|2179.9|2173.9|4
1654002180000|2022-05-31 13:03:00|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1654002200000|2022-05-31 13:03:20|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1654002240000|2022-05-31 13:04:00|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1654002260000|2022-05-31 13:04:20|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1654002270000|2022-05-31 13:04:30|2179.6|2173.6|2177.9|2171.9|2179.6|2173.6|2177.6|2171.6|6
1654002280000|2022-05-31 13:04:40|2178.1|2172.1|2178.4|2172.4|2178.4|2172.4|2178.1|2172.1|2
1654002290000|2022-05-31 13:04:50|2178.6|2172.6|2179.6|2173.6|2179.6|2173.6|2178.6|2172.6|5
1654002300000|2022-05-31 13:05:00|2179.9|2173.9|2179.9|2173.9|2180.4|2174.4|2179.9|2173.9|3
1654002320000|2022-05-31 13:05:20|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.4|2172.4|4
1654002330000|2022-05-31 13:05:30|2179.1|2173.1|2179.4|2173.4|2179.4|2173.4|2179.1|2173.1|2
1654002340000|2022-05-31 13:05:40|2179.6|2173.6|2179.9|2173.9|2180.1|2174.1|2179.6|2173.6|4
1654002350000|2022-05-31 13:05:50|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1654002400000|2022-05-31 13:06:40|2179.1|2173.1|2179.9|2173.9|2179.9|2173.9|2179.1|2173.1|2
1654002420000|2022-05-31 13:07:00|2180.1|2174.1|2181.4|2175.4|2181.4|2175.4|2180.1|2174.1|2
1654002430000|2022-05-31 13:07:10|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|2
1654002440000|2022-05-31 13:07:20|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|6
1654002460000|2022-05-31 13:07:40|2181.1|2175.1|2180.6|2174.6|2181.1|2175.1|2180.6|2174.6|2
1654002470000|2022-05-31 13:07:50|2180.9|2174.9|2181.4|2175.4|2181.4|2175.4|2180.9|2174.9|4
1654002480000|2022-05-31 13:08:00|2181.6|2175.6|2181.9|2175.9|2181.9|2175.9|2181.6|2175.6|2
1654002490000|2022-05-31 13:08:10|2182.1|2176.1|2181.9|2175.9|2182.1|2176.1|2181.9|2175.9|2
1654002510000|2022-05-31 13:08:30|2181.6|2175.6|2181.1|2175.1|2181.6|2175.6|2180.9|2174.9|3
1654002520000|2022-05-31 13:08:40|2180.9|2174.9|2181.1|2175.1|2181.1|2175.1|2180.9|2174.9|2
1654002540000|2022-05-31 13:09:00|2181.4|2175.4|2181.6|2175.6|2181.6|2175.6|2181.4|2175.4|2
1654002580000|2022-05-31 13:09:40|2181.9|2175.9|2182.4|2176.4|2182.6|2176.6|2181.9|2175.9|4
1654002590000|2022-05-31 13:09:50|2182.1|2176.1|2182.4|2176.4|2182.4|2176.4|2182.1|2176.1|2
1654002610000|2022-05-31 13:10:10|2182.1|2176.1|2182.4|2176.4|2182.4|2176.4|2182.1|2176.1|2
1654002640000|2022-05-31 13:10:40|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1654002700000|2022-05-31 13:11:40|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1654002720000|2022-05-31 13:12:00|2183.1|2177.1|2183.6|2177.6|2183.9|2177.9|2183.1|2177.1|4
1654002780000|2022-05-31 13:13:00|2183.9|2177.9|2184.1|2178.1|2184.1|2178.1|2183.9|2177.9|2
1654002800000|2022-05-31 13:13:20|2184.4|2178.4|2184.9|2178.9|2184.9|2178.9|2184.4|2178.4|2
1654002820000|2022-05-31 13:13:40|2185.1|2179.1|2185.4|2179.4|2185.6|2179.6|2185.1|2179.1|4
1654002830000|2022-05-31 13:13:50|2185.1|2179.1|2185.1|2179.1|2185.4|2179.4|2184.6|2178.6|5
1654002880000|2022-05-31 13:14:40|2184.6|2178.6|2185.1|2179.1|2185.1|2179.1|2184.6|2178.6|2
1654002920000|2022-05-31 13:15:20|2184.9|2178.9|2184.1|2178.1|2184.9|2178.9|2184.1|2178.1|2
1654002930000|2022-05-31 13:15:30|2184.9|2178.9|2184.1|2178.1|2184.9|2178.9|2184.1|2178.1|3
1654002940000|2022-05-31 13:15:40|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1654003000000|2022-05-31 13:16:40|2184.6|2178.6|2186.1|2180.1|2186.1|2180.1|2184.6|2178.6|3
1654003010000|2022-05-31 13:16:50|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1654003030000|2022-05-31 13:17:10|2186.1|2180.1|2186.9|2180.9|2186.9|2180.9|2186.1|2180.1|3
1654003040000|2022-05-31 13:17:20|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1654003060000|2022-05-31 13:17:40|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1654003080000|2022-05-31 13:18:00|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2186.9|2180.9|5
1654003090000|2022-05-31 13:18:10|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1654003100000|2022-05-31 13:18:20|2186.4|2180.4|2185.1|2179.1|2186.4|2180.4|2185.1|2179.1|2
1654003110000|2022-05-31 13:18:30|2184.9|2178.9|2185.4|2179.4|2185.4|2179.4|2184.9|2178.9|2
1654003130000|2022-05-31 13:18:50|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1654003140000|2022-05-31 13:19:00|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1654003190000|2022-05-31 13:19:50|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1654003210000|2022-05-31 13:20:10|2185.4|2179.4|2185.1|2179.1|2185.4|2179.4|2185.1|2179.1|2
1654003260000|2022-05-31 13:21:00|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1654003270000|2022-05-31 13:21:10|2185.6|2179.6|2185.4|2179.4|2185.6|2179.6|2185.4|2179.4|2
1654003300000|2022-05-31 13:21:40|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1654003320000|2022-05-31 13:22:00|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1654003340000|2022-05-31 13:22:20|2185.1|2179.1|2184.6|2178.6|2185.1|2179.1|2184.4|2178.4|4
1654003360000|2022-05-31 13:22:40|2184.4|2178.4|2182.9|2176.9|2184.4|2178.4|2182.4|2176.4|3
1654003370000|2022-05-31 13:22:50|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1654003380000|2022-05-31 13:23:00|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1654003390000|2022-05-31 13:23:10|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1654003400000|2022-05-31 13:23:20|2181.6|2175.6|2181.9|2175.9|2181.9|2175.9|2181.4|2175.4|4
1654003410000|2022-05-31 13:23:30|2180.6|2174.6|2181.6|2175.6|2181.6|2175.6|2180.6|2174.6|4
1654003420000|2022-05-31 13:23:40|2181.4|2175.4|2180.9|2174.9|2181.6|2175.6|2180.9|2174.9|5
1654003500000|2022-05-31 13:25:00|2181.1|2175.1|2180.9|2174.9|2181.1|2175.1|2180.9|2174.9|2
1654003510000|2022-05-31 13:25:10|2181.1|2175.1|2181.6|2175.6|2181.6|2175.6|2181.1|2175.1|3
1654003550000|2022-05-31 13:25:50|2181.9|2175.9|2182.9|2176.9|2182.9|2176.9|2181.9|2175.9|2
1654003560000|2022-05-31 13:26:00|2182.6|2176.6|2182.9|2176.9|2182.9|2176.9|2182.6|2176.6|2
1654003600000|2022-05-31 13:26:40|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1654003610000|2022-05-31 13:26:50|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1654003630000|2022-05-31 13:27:10|2183.1|2177.1|2183.4|2177.4|2183.4|2177.4|2183.1|2177.1|2
1654003660000|2022-05-31 13:27:40|2183.6|2177.6|2183.9|2177.9|2184.4|2178.4|2183.6|2177.6|4
1654003700000|2022-05-31 13:28:20|2184.1|2178.1|2184.4|2178.4|2184.4|2178.4|2184.1|2178.1|4
1654003720000|2022-05-31 13:28:40|2184.1|2178.1|2184.4|2178.4|2184.4|2178.4|2184.1|2178.1|2
1654003730000|2022-05-31 13:28:50|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.4|2178.4|5
1654003780000|2022-05-31 13:29:40|2185.1|2179.1|2185.9|2179.9|2185.9|2179.9|2185.1|2179.1|2
1654003850000|2022-05-31 13:30:50|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1654003870000|2022-05-31 13:31:10|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1654003880000|2022-05-31 13:31:20|2186.6|2180.6|2187.1|2181.1|2187.1|2181.1|2186.6|2180.6|3
1654003890000|2022-05-31 13:31:30|2187.4|2181.4|2186.1|2180.1|2187.4|2181.4|2186.1|2180.1|2
1654003910000|2022-05-31 13:31:50|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1654003950000|2022-05-31 13:32:30|2186.6|2180.6|2187.6|2181.6|2187.6|2181.6|2186.6|2180.6|2
1654003960000|2022-05-31 13:32:40|2187.4|2181.4|2187.6|2181.6|2187.6|2181.6|2187.4|2181.4|2
1654003970000|2022-05-31 13:32:50|2188.1|2182.1|2187.9|2181.9|2188.1|2182.1|2187.9|2181.9|2
1654004040000|2022-05-31 13:34:00|2188.1|2182.1|2188.6|2182.6|2188.6|2182.6|2188.1|2182.1|4
1654004050000|2022-05-31 13:34:10|2188.9|2182.9|2189.4|2183.4|2189.4|2183.4|2188.9|2182.9|5
1654004070000|2022-05-31 13:34:30|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1654004090000|2022-05-31 13:34:50|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1654004110000|2022-05-31 13:35:10|2190.1|2184.1|2190.4|2184.4|2190.4|2184.4|2190.1|2184.1|2
1654004130000|2022-05-31 13:35:30|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1654004190000|2022-05-31 13:36:30|2190.9|2184.9|2189.6|2183.6|2190.9|2184.9|2189.6|2183.6|3
1654004240000|2022-05-31 13:37:20|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1654004250000|2022-05-31 13:37:30|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1654004280000|2022-05-31 13:38:00|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|2
1654004290000|2022-05-31 13:38:10|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1654004300000|2022-05-31 13:38:20|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1654004320000|2022-05-31 13:38:40|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1654004330000|2022-05-31 13:38:50|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1654004350000|2022-05-31 13:39:10|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|4
1654004380000|2022-05-31 13:39:40|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1654004420000|2022-05-31 13:40:20|2190.1|2184.1|2190.4|2184.4|2190.4|2184.4|2190.1|2184.1|2
1654004440000|2022-05-31 13:40:40|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1654004470000|2022-05-31 13:41:10|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1654004490000|2022-05-31 13:41:30|2190.6|2184.6|2190.9|2184.9|2190.9|2184.9|2190.6|2184.6|2
1654004520000|2022-05-31 13:42:00|2190.6|2184.6|2189.9|2183.9|2190.6|2184.6|2189.9|2183.9|4
1654004530000|2022-05-31 13:42:10|2189.4|2183.4|2188.4|2182.4|2189.4|2183.4|2188.1|2182.1|5
1654004540000|2022-05-31 13:42:20|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1654004560000|2022-05-31 13:42:40|2188.4|2182.4|2188.4|2182.4|2188.6|2182.6|2188.4|2182.4|7
1654004590000|2022-05-31 13:43:10|2188.6|2182.6|2189.6|2183.6|2189.6|2183.6|2188.6|2182.6|3
1654004600000|2022-05-31 13:43:20|2189.9|2183.9|2189.6|2183.6|2189.9|2183.9|2189.6|2183.6|2
1654004630000|2022-05-31 13:43:50|2189.4|2183.4|2189.4|2183.4|2189.6|2183.6|2189.4|2183.4|3
1654004640000|2022-05-31 13:44:00|2189.1|2183.1|2186.9|2180.9|2189.1|2183.1|2186.9|2180.9|5
1654004660000|2022-05-31 13:44:20|2186.6|2180.6|2186.9|2180.9|2187.1|2181.1|2186.6|2180.6|3
1654004680000|2022-05-31 13:44:40|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1654004700000|2022-05-31 13:45:00|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|2
1654004720000|2022-05-31 13:45:20|2186.4|2180.4|2186.6|2180.6|2186.9|2180.9|2186.4|2180.4|3
1654004730000|2022-05-31 13:45:30|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1654004740000|2022-05-31 13:45:40|2187.6|2181.6|2188.1|2182.1|2188.1|2182.1|2187.6|2181.6|2
1654004750000|2022-05-31 13:45:50|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1654004770000|2022-05-31 13:46:10|2188.1|2182.1|2188.4|2182.4|2188.4|2182.4|2188.1|2182.1|2
1654004780000|2022-05-31 13:46:20|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.4|2182.4|3
1654004800000|2022-05-31 13:46:40|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.1|2182.1|3
1654004820000|2022-05-31 13:47:00|2187.1|2181.1|2186.1|2180.1|2187.1|2181.1|2186.1|2180.1|2
1654004830000|2022-05-31 13:47:10|2186.4|2180.4|2186.1|2180.1|2186.6|2180.6|2186.1|2180.1|4
1654004850000|2022-05-31 13:47:30|2186.4|2180.4|2186.6|2180.6|2186.6|2180.6|2186.4|2180.4|2
1654004870000|2022-05-31 13:47:50|2186.9|2180.9|2188.4|2182.4|2188.4|2182.4|2186.9|2180.9|2
1654004950000|2022-05-31 13:49:10|2188.6|2182.6|2189.1|2183.1|2189.1|2183.1|2188.6|2182.6|3
1654004960000|2022-05-31 13:49:20|2188.9|2182.9|2188.6|2182.6|2188.9|2182.9|2188.6|2182.6|2
1654004990000|2022-05-31 13:49:50|2188.9|2182.9|2188.6|2182.6|2188.9|2182.9|2188.6|2182.6|2
1654005010000|2022-05-31 13:50:10|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1654005070000|2022-05-31 13:51:10|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1654005110000|2022-05-31 13:51:50|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1654005160000|2022-05-31 13:52:40|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1654005190000|2022-05-31 13:53:10|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1654005210000|2022-05-31 13:53:30|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1654005220000|2022-05-31 13:53:40|2190.6|2184.6|2190.9|2184.9|2190.9|2184.9|2190.6|2184.6|2
1654005230000|2022-05-31 13:53:50|2191.1|2185.1|2191.6|2185.6|2191.6|2185.6|2191.1|2185.1|2
1654005240000|2022-05-31 13:54:00|2191.9|2185.9|2191.6|2185.6|2191.9|2185.9|2191.6|2185.6|2
1654005430000|2022-05-31 13:57:10|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1654005440000|2022-05-31 13:57:20|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1654005490000|2022-05-31 13:58:10|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1654005520000|2022-05-31 13:58:40|2191.6|2185.6|2190.6|2184.6|2191.6|2185.6|2190.6|2184.6|4
1654005530000|2022-05-31 13:58:50|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1654005570000|2022-05-31 13:59:30|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1654005600000|2022-05-31 14:00:00|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1654005690000|2022-05-31 14:01:30|2191.1|2185.1|2190.1|2184.1|2191.1|2185.1|2190.1|2184.1|4
1654005700000|2022-05-31 14:01:40|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1654005710000|2022-05-31 14:01:50|2189.4|2183.4|2189.6|2183.6|2189.6|2183.6|2189.4|2183.4|2
1654005730000|2022-05-31 14:02:10|2189.4|2183.4|2187.4|2181.4|2189.4|2183.4|2187.4|2181.4|2
1654005740000|2022-05-31 14:02:20|2187.1|2181.1|2187.6|2181.6|2187.6|2181.6|2187.1|2181.1|3
1654005790000|2022-05-31 14:03:10|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1654005810000|2022-05-31 14:03:30|2187.1|2181.1|2187.4|2181.4|2187.4|2181.4|2187.1|2181.1|2
1654005840000|2022-05-31 14:04:00|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1654005850000|2022-05-31 14:04:10|2187.4|2181.4|2187.1|2181.1|2187.4|2181.4|2187.1|2181.1|2
1654005860000|2022-05-31 14:04:20|2186.1|2180.1|2185.6|2179.6|2186.1|2180.1|2185.6|2179.6|2
1654005870000|2022-05-31 14:04:30|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1654005910000|2022-05-31 14:05:10|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|2
1654005930000|2022-05-31 14:05:30|2183.6|2177.6|2183.9|2177.9|2183.9|2177.9|2183.6|2177.6|4
1654005940000|2022-05-31 14:05:40|2183.6|2177.6|2184.4|2178.4|2184.4|2178.4|2183.6|2177.6|3
1654005960000|2022-05-31 14:06:00|2184.6|2178.6|2184.9|2178.9|2184.9|2178.9|2184.6|2178.6|2
1654006000000|2022-05-31 14:06:40|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1654006110000|2022-05-31 14:08:30|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1654006120000|2022-05-31 14:08:40|2184.9|2178.9|2184.6|2178.6|2184.9|2178.9|2184.6|2178.6|2
1654006130000|2022-05-31 14:08:50|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1654006140000|2022-05-31 14:09:00|2184.1|2178.1|2182.4|2176.4|2184.1|2178.1|2182.4|2176.4|4
1654006150000|2022-05-31 14:09:10|2182.6|2176.6|2181.9|2175.9|2182.6|2176.6|2181.9|2175.9|2
1654006170000|2022-05-31 14:09:30|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2180.9|2174.9|3
1654006190000|2022-05-31 14:09:50|2181.4|2175.4|2181.9|2175.9|2181.9|2175.9|2181.4|2175.4|2
1654006200000|2022-05-31 14:10:00|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1654006220000|2022-05-31 14:10:20|2182.1|2176.1|2182.4|2176.4|2182.6|2176.6|2182.1|2176.1|4
1654006230000|2022-05-31 14:10:30|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1654006240000|2022-05-31 14:10:40|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1654006250000|2022-05-31 14:10:50|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|2
1654006280000|2022-05-31 14:11:20|2181.6|2175.6|2181.4|2175.4|2181.9|2175.9|2181.4|2175.4|6
1654006290000|2022-05-31 14:11:30|2181.1|2175.1|2181.4|2175.4|2181.9|2175.9|2181.1|2175.1|4
1654006310000|2022-05-31 14:11:50|2181.6|2175.6|2182.1|2176.1|2182.1|2176.1|2181.6|2175.6|2
1654006320000|2022-05-31 14:12:00|2183.1|2177.1|2183.4|2177.4|2183.4|2177.4|2183.1|2177.1|2
1654006340000|2022-05-31 14:12:20|2183.1|2177.1|2184.9|2178.9|2185.1|2179.1|2183.1|2177.1|6
1654006350000|2022-05-31 14:12:30|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2183.9|2177.9|7
1654006360000|2022-05-31 14:12:40|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1654006370000|2022-05-31 14:12:50|2184.6|2178.6|2184.9|2178.9|2184.9|2178.9|2184.6|2178.6|2
1654006390000|2022-05-31 14:13:10|2184.6|2178.6|2184.9|2178.9|2184.9|2178.9|2184.6|2178.6|2
1654006400000|2022-05-31 14:13:20|2185.1|2179.1|2185.9|2179.9|2185.9|2179.9|2185.1|2179.1|2
1654006410000|2022-05-31 14:13:30|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1654006420000|2022-05-31 14:13:40|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1654006430000|2022-05-31 14:13:50|2186.1|2180.1|2185.9|2179.9|2186.1|2180.1|2185.9|2179.9|2
1654006440000|2022-05-31 14:14:00|2186.1|2180.1|2185.6|2179.6|2186.1|2180.1|2185.6|2179.6|3
1654006450000|2022-05-31 14:14:10|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1654006460000|2022-05-31 14:14:20|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1654006470000|2022-05-31 14:14:30|2185.4|2179.4|2184.9|2178.9|2185.4|2179.4|2184.1|2178.1|5
1654006490000|2022-05-31 14:14:50|2184.4|2178.4|2185.4|2179.4|2185.4|2179.4|2184.1|2178.1|7
1654006500000|2022-05-31 14:15:00|2184.4|2178.4|2183.4|2177.4|2184.4|2178.4|2183.4|2177.4|6
1654006510000|2022-05-31 14:15:10|2182.9|2176.9|2181.9|2175.9|2182.9|2176.9|2181.9|2175.9|6
1654006520000|2022-05-31 14:15:20|2181.6|2175.6|2180.9|2174.9|2182.1|2176.1|2180.6|2174.6|15
1654006530000|2022-05-31 14:15:30|2180|2174|2179.1|2173.1|2180|2174|2179.1|2173.1|6
1654006540000|2022-05-31 14:15:40|2179.3|2173.3|2179.8|2173.8|2180|2174|2179.3|2173.3|4
1654006550000|2022-05-31 14:15:50|2180.3|2174.3|2181.4|2175.4|2181.4|2175.4|2180.3|2174.3|3
1654006560000|2022-05-31 14:16:00|2181.8|2175.8|2180.4|2174.4|2182.4|2176.4|2180.4|2174.4|8
1654006570000|2022-05-31 14:16:10|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1654006580000|2022-05-31 14:16:20|2180.5|2174.5|2180.3|2174.3|2180.5|2174.5|2179.9|2173.9|5
1654006590000|2022-05-31 14:16:30|2180.1|2174.1|2180|2174|2180.1|2174.1|2180|2174|2
1654006600000|2022-05-31 14:16:40|2180.1|2174.1|2180.3|2174.3|2180.3|2174.3|2180.1|2174.1|2
1654006610000|2022-05-31 14:16:50|2180.6|2174.6|2178.6|2172.6|2180.6|2174.6|2178.6|2172.6|5
1654006620000|2022-05-31 14:17:00|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1654006640000|2022-05-31 14:17:20|2178.4|2172.4|2177.9|2171.9|2178.4|2172.4|2177.9|2171.9|4
1654006670000|2022-05-31 14:17:50|2178.1|2172.1|2177.1|2171.1|2178.1|2172.1|2177.1|2171.1|5
1654006680000|2022-05-31 14:18:00|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1654006690000|2022-05-31 14:18:10|2177.1|2171.1|2175.6|2169.6|2177.1|2171.1|2175.6|2169.6|4
1654006700000|2022-05-31 14:18:20|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1654006710000|2022-05-31 14:18:30|2175.6|2169.6|2175.6|2169.6|2176.6|2170.6|2175.6|2169.6|3
1654006720000|2022-05-31 14:18:40|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1654006730000|2022-05-31 14:18:50|2174.6|2168.6|2175.4|2169.4|2175.4|2169.4|2174.6|2168.6|3
1654006760000|2022-05-31 14:19:20|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1654006770000|2022-05-31 14:19:30|2175.4|2169.4|2175.6|2169.6|2176.4|2170.4|2175.4|2169.4|5
1654006790000|2022-05-31 14:19:50|2176.4|2170.4|2175.6|2169.6|2176.4|2170.4|2175.6|2169.6|2
1654006800000|2022-05-31 14:20:00|2176.4|2170.4|2177.4|2171.4|2177.4|2171.4|2176.4|2170.4|2
1654006810000|2022-05-31 14:20:10|2177.6|2171.6|2179.4|2173.4|2179.4|2173.4|2177.6|2171.6|4
1654006820000|2022-05-31 14:20:20|2179.6|2173.6|2182.1|2176.1|2182.4|2176.4|2179.6|2173.6|8
1654006830000|2022-05-31 14:20:30|2182.4|2176.4|2182.1|2176.1|2182.4|2176.4|2182.1|2176.1|2
1654006840000|2022-05-31 14:20:40|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1654006880000|2022-05-31 14:21:20|2182.1|2176.1|2181.6|2175.6|2182.6|2176.6|2181.6|2175.6|5
1654006890000|2022-05-31 14:21:30|2181.4|2175.4|2179.1|2173.1|2181.4|2175.4|2179.1|2173.1|6
1654006900000|2022-05-31 14:21:40|2179.6|2173.6|2180.5|2174.5|2180.5|2174.5|2178.9|2172.9|4
1654006910000|2022-05-31 14:21:50|2180.8|2174.8|2181.4|2175.4|2181.4|2175.4|2180.8|2174.8|3
1654006940000|2022-05-31 14:22:20|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1654006950000|2022-05-31 14:22:30|2180.4|2174.4|2178.4|2172.4|2180.4|2174.4|2178.4|2172.4|2
1654006960000|2022-05-31 14:22:40|2178.3|2172.3|2176.8|2170.8|2178.3|2172.3|2176.8|2170.8|5
1654006970000|2022-05-31 14:22:50|2178|2172|2178|2172|2178|2172|2178|2172|1
1654006980000|2022-05-31 14:23:00|2178.3|2172.3|2178.5|2172.5|2178.5|2172.5|2178.3|2172.3|2
1654007000000|2022-05-31 14:23:20|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1654007010000|2022-05-31 14:23:30|2179.3|2173.3|2179|2173|2179.3|2173.3|2179|2173|3
1654007020000|2022-05-31 14:23:40|2178.9|2172.9|2177.8|2171.8|2178.9|2172.9|2177.5|2171.5|5
1654007030000|2022-05-31 14:23:50|2177.4|2171.4|2175.1|2169.1|2177.4|2171.4|2175.1|2169.1|8
1654007040000|2022-05-31 14:24:00|2175|2169|2174.5|2168.5|2175|2169|2174.4|2168.4|5
1654007050000|2022-05-31 14:24:10|2174.4|2168.4|2174|2168|2174.4|2168.4|2174|2168|3
1654007060000|2022-05-31 14:24:20|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1654007080000|2022-05-31 14:24:40|2173.9|2167.9|2173.6|2167.6|2173.9|2167.9|2173.6|2167.6|2
1654007090000|2022-05-31 14:24:50|2173.4|2167.4|2174.9|2168.9|2174.9|2168.9|2173.4|2167.4|3
1654007120000|2022-05-31 14:25:20|2175.1|2169.1|2176.4|2170.4|2176.9|2170.9|2175.1|2169.1|4
1654007130000|2022-05-31 14:25:30|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1654007150000|2022-05-31 14:25:50|2176.4|2170.4|2176.9|2170.9|2176.9|2170.9|2176.4|2170.4|3
1654007160000|2022-05-31 14:26:00|2177.1|2171.1|2177.4|2171.4|2177.4|2171.4|2177.1|2171.1|2
1654007170000|2022-05-31 14:26:10|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1654007180000|2022-05-31 14:26:20|2177.4|2171.4|2179.1|2173.1|2179.1|2173.1|2177.4|2171.4|4
1654007190000|2022-05-31 14:26:30|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1654007200000|2022-05-31 14:26:40|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1654007210000|2022-05-31 14:26:50|2178.9|2172.9|2178.4|2172.4|2179.1|2173.1|2178.4|2172.4|4
1654007230000|2022-05-31 14:27:10|2177.9|2171.9|2176.9|2170.9|2177.9|2171.9|2176.9|2170.9|3
1654007240000|2022-05-31 14:27:20|2177.1|2171.1|2177.9|2171.9|2177.9|2171.9|2177.1|2171.1|2
1654007250000|2022-05-31 14:27:30|2177.6|2171.6|2176.9|2170.9|2177.6|2171.6|2176.9|2170.9|2
1654007270000|2022-05-31 14:27:50|2177.1|2171.1|2177.9|2171.9|2177.9|2171.9|2177.1|2171.1|2
1654007280000|2022-05-31 14:28:00|2178.1|2172.1|2177.1|2171.1|2178.9|2172.9|2177.1|2171.1|4
1654007290000|2022-05-31 14:28:10|2177.4|2171.4|2177.1|2171.1|2177.4|2171.4|2177.1|2171.1|2
1654007300000|2022-05-31 14:28:20|2176.9|2170.9|2176.1|2170.1|2176.9|2170.9|2176.1|2170.1|7
1654007310000|2022-05-31 14:28:30|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1654007330000|2022-05-31 14:28:50|2176.1|2170.1|2176.9|2170.9|2177.1|2171.1|2176.1|2170.1|3
1654007340000|2022-05-31 14:29:00|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|2
1654007370000|2022-05-31 14:29:30|2176.1|2170.1|2174.9|2168.9|2176.1|2170.1|2174.9|2168.9|5
1654007380000|2022-05-31 14:29:40|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1654007390000|2022-05-31 14:29:50|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1654007400000|2022-05-31 14:30:00|2174.6|2168.6|2174.4|2168.4|2174.6|2168.6|2174.4|2168.4|2
1654007410000|2022-05-31 14:30:10|2174.6|2168.6|2176.4|2170.4|2176.4|2170.4|2174.6|2168.6|5
1654007420000|2022-05-31 14:30:20|2176.6|2170.6|2175.8|2169.8|2177.9|2171.9|2175.6|2169.6|4
1654007440000|2022-05-31 14:30:40|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1654007450000|2022-05-31 14:30:50|2175.6|2169.6|2175.9|2169.9|2175.9|2169.9|2175.4|2169.4|3
1654007460000|2022-05-31 14:31:00|2175.6|2169.6|2175.4|2169.4|2175.9|2169.9|2175.4|2169.4|3
1654007470000|2022-05-31 14:31:10|2175.1|2169.1|2176.4|2170.4|2176.4|2170.4|2175.1|2169.1|3
1654007480000|2022-05-31 14:31:20|2176.6|2170.6|2176.9|2170.9|2176.9|2170.9|2176.6|2170.6|2
1654007490000|2022-05-31 14:31:30|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|2
1654007500000|2022-05-31 14:31:40|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1654007510000|2022-05-31 14:31:50|2176.4|2170.4|2177.1|2171.1|2177.1|2171.1|2176.4|2170.4|2
1654007520000|2022-05-31 14:32:00|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|2
1654007530000|2022-05-31 14:32:10|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.1|2170.1|3
1654007540000|2022-05-31 14:32:20|2177.1|2171.1|2177.9|2171.9|2177.9|2171.9|2177.1|2171.1|2
1654007550000|2022-05-31 14:32:30|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1654007560000|2022-05-31 14:32:40|2178.9|2172.9|2178.6|2172.6|2178.9|2172.9|2178.6|2172.6|2
1654007570000|2022-05-31 14:32:50|2178.9|2172.9|2180.1|2174.1|2180.1|2174.1|2178.9|2172.9|6
1654007580000|2022-05-31 14:33:00|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1654007590000|2022-05-31 14:33:10|2179.6|2173.6|2178.9|2172.9|2179.6|2173.6|2178.9|2172.9|6
1654007600000|2022-05-31 14:33:20|2179.1|2173.1|2179.6|2173.6|2179.6|2173.6|2179.1|2173.1|3
1654007610000|2022-05-31 14:33:30|2179.4|2173.4|2179.1|2173.1|2179.4|2173.4|2178.9|2172.9|3
1654007630000|2022-05-31 14:33:50|2179.4|2173.4|2179.9|2173.9|2179.9|2173.9|2179.4|2173.4|2
1654007660000|2022-05-31 14:34:20|2180.1|2174.1|2180.9|2174.9|2180.9|2174.9|2180.1|2174.1|2
1654007670000|2022-05-31 14:34:30|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1654007680000|2022-05-31 14:34:40|2180.9|2174.9|2180.6|2174.6|2181.1|2175.1|2180.6|2174.6|3
1654007690000|2022-05-31 14:34:50|2181.1|2175.1|2180.9|2174.9|2181.1|2175.1|2180.9|2174.9|2
1654007700000|2022-05-31 14:35:00|2181.1|2175.1|2180.9|2174.9|2181.1|2175.1|2180.9|2174.9|2
1654007710000|2022-05-31 14:35:10|2180.4|2174.4|2178.9|2172.9|2180.4|2174.4|2178.9|2172.9|4
1654007720000|2022-05-31 14:35:20|2179.1|2173.1|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|2
1654007730000|2022-05-31 14:35:30|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1654007750000|2022-05-31 14:35:50|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1654007760000|2022-05-31 14:36:00|2179.9|2173.9|2180.1|2174.1|2180.1|2174.1|2179.9|2173.9|2
1654007770000|2022-05-31 14:36:10|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1654007780000|2022-05-31 14:36:20|2180.1|2174.1|2180.6|2174.6|2180.6|2174.6|2180.1|2174.1|2
1654007790000|2022-05-31 14:36:30|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1654007800000|2022-05-31 14:36:40|2180.6|2174.6|2180.4|2174.4|2180.6|2174.6|2180.4|2174.4|2
1654007810000|2022-05-31 14:36:50|2180.6|2174.6|2180.9|2174.9|2180.9|2174.9|2180.6|2174.6|2
1654007820000|2022-05-31 14:37:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1654007830000|2022-05-31 14:37:10|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1654007840000|2022-05-31 14:37:20|2180.6|2174.6|2180.9|2174.9|2180.9|2174.9|2180.6|2174.6|2
1654007860000|2022-05-31 14:37:40|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2180.9|2174.9|3
1654007870000|2022-05-31 14:37:50|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1654007880000|2022-05-31 14:38:00|2181.6|2175.6|2181.9|2175.9|2181.9|2175.9|2181.6|2175.6|2
1654007890000|2022-05-31 14:38:10|2181.6|2175.6|2181.1|2175.1|2181.6|2175.6|2181.1|2175.1|2
1654007900000|2022-05-31 14:38:20|2181.4|2175.4|2180.9|2174.9|2181.4|2175.4|2180.9|2174.9|3
1654007920000|2022-05-31 14:38:40|2181.1|2175.1|2180.6|2174.6|2181.1|2175.1|2180.6|2174.6|2
1654007930000|2022-05-31 14:38:50|2181.1|2175.1|2181.4|2175.4|2181.4|2175.4|2181.1|2175.1|2
1654007960000|2022-05-31 14:39:20|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|2
1654007970000|2022-05-31 14:39:30|2181.1|2175.1|2181.4|2175.4|2181.4|2175.4|2181.1|2175.1|2
1654007990000|2022-05-31 14:39:50|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1654008020000|2022-05-31 14:40:20|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1654008030000|2022-05-31 14:40:30|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1654008040000|2022-05-31 14:40:40|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2180.4|2174.4|5
1654008050000|2022-05-31 14:40:50|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1654008070000|2022-05-31 14:41:10|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1654008080000|2022-05-31 14:41:20|2181.4|2175.4|2181.1|2175.1|2181.4|2175.4|2181.1|2175.1|2
1654008090000|2022-05-31 14:41:30|2180.9|2174.9|2180.6|2174.6|2180.9|2174.9|2180.6|2174.6|2
1654008100000|2022-05-31 14:41:40|2180.4|2174.4|2179.9|2173.9|2180.4|2174.4|2179.9|2173.9|2
1654008110000|2022-05-31 14:41:50|2179.4|2173.4|2180.1|2174.1|2180.1|2174.1|2179.4|2173.4|3
1654008120000|2022-05-31 14:42:00|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1654008130000|2022-05-31 14:42:10|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1654008140000|2022-05-31 14:42:20|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1654008150000|2022-05-31 14:42:30|2180.1|2174.1|2179.6|2173.6|2180.1|2174.1|2179.6|2173.6|2
1654008170000|2022-05-31 14:42:50|2180.1|2174.1|2180.6|2174.6|2180.6|2174.6|2180.1|2174.1|3
1654008200000|2022-05-31 14:43:20|2180.9|2174.9|2181.4|2175.4|2181.4|2175.4|2180.9|2174.9|2
1654008210000|2022-05-31 14:43:30|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|2
1654008220000|2022-05-31 14:43:40|2181.1|2175.1|2180.9|2174.9|2181.1|2175.1|2180.9|2174.9|2
1654008230000|2022-05-31 14:43:50|2180.1|2174.1|2180.6|2174.6|2180.6|2174.6|2180.1|2174.1|3
1654008260000|2022-05-31 14:44:20|2180.9|2174.9|2181.1|2175.1|2181.1|2175.1|2180.9|2174.9|2
1654008270000|2022-05-31 14:44:30|2180.9|2174.9|2179.9|2173.9|2180.9|2174.9|2179.9|2173.9|4
1654008280000|2022-05-31 14:44:40|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1654008290000|2022-05-31 14:44:50|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1654008300000|2022-05-31 14:45:00|2179.6|2173.6|2184.5|2178.5|2184.5|2178.5|2179.6|2173.6|6
1654008310000|2022-05-31 14:45:10|2184|2178|2184|2178|2184|2178|2184|2178|1
1654008320000|2022-05-31 14:45:20|2184.3|2178.3|2185.1|2179.1|2185.3|2179.3|2184.3|2178.3|3
1654008330000|2022-05-31 14:45:30|2185|2179|2185|2179|2185|2179|2185|2179|1
1654008350000|2022-05-31 14:45:50|2185.4|2179.4|2185.8|2179.8|2185.8|2179.8|2185.4|2179.4|2
1654008370000|2022-05-31 14:46:10|2185.6|2179.6|2185.9|2179.9|2185.9|2179.9|2185.6|2179.6|3
1654008380000|2022-05-31 14:46:20|2185.4|2179.4|2185.9|2179.9|2185.9|2179.9|2185.4|2179.4|5
1654008400000|2022-05-31 14:46:40|2185.4|2179.4|2185.1|2179.1|2185.4|2179.4|2185.1|2179.1|2
1654008410000|2022-05-31 14:46:50|2184.9|2178.9|2183.9|2177.9|2184.9|2178.9|2183.9|2177.9|7
1654008420000|2022-05-31 14:47:00|2184.4|2178.4|2184.9|2178.9|2185.1|2179.1|2184.4|2178.4|4
1654008440000|2022-05-31 14:47:20|2185.1|2179.1|2185.9|2179.9|2185.9|2179.9|2184.9|2178.9|4
1654008450000|2022-05-31 14:47:30|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1654008460000|2022-05-31 14:47:40|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1654008470000|2022-05-31 14:47:50|2186.1|2180.1|2186.4|2180.4|2186.6|2180.6|2186.1|2180.1|3
1654008480000|2022-05-31 14:48:00|2186.6|2180.6|2187.6|2181.6|2187.9|2181.9|2186.6|2180.6|5
1654008500000|2022-05-31 14:48:20|2187.9|2181.9|2187.4|2181.4|2187.9|2181.9|2187.4|2181.4|3
1654008510000|2022-05-31 14:48:30|2187.1|2181.1|2187.6|2181.6|2187.6|2181.6|2187.1|2181.1|2
1654008520000|2022-05-31 14:48:40|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1654008530000|2022-05-31 14:48:50|2185.9|2179.9|2183.4|2177.4|2185.9|2179.9|2183.4|2177.4|9
1654008540000|2022-05-31 14:49:00|2183.6|2177.6|2183.4|2177.4|2183.6|2177.6|2183.4|2177.4|2
1654008550000|2022-05-31 14:49:10|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1654008560000|2022-05-31 14:49:20|2183.4|2177.4|2184.4|2178.4|2184.4|2178.4|2183.4|2177.4|2
1654008570000|2022-05-31 14:49:30|2184.1|2178.1|2184.4|2178.4|2184.9|2178.9|2184.1|2178.1|3
1654008580000|2022-05-31 14:49:40|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1654008590000|2022-05-31 14:49:50|2184.9|2178.9|2185.1|2179.1|2185.6|2179.6|2184.9|2178.9|4
1654008600000|2022-05-31 14:50:00|2185.4|2179.4|2184.9|2178.9|2185.4|2179.4|2184.6|2178.6|3
1654008610000|2022-05-31 14:50:10|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1654008620000|2022-05-31 14:50:20|2185.4|2179.4|2185.6|2179.6|2185.6|2179.6|2185.4|2179.4|2
1654008630000|2022-05-31 14:50:30|2185.4|2179.4|2184.1|2178.1|2185.4|2179.4|2184.1|2178.1|3
1654008640000|2022-05-31 14:50:40|2184.6|2178.6|2184.4|2178.4|2184.6|2178.6|2184.4|2178.4|2
1654008650000|2022-05-31 14:50:50|2185.1|2179.1|2185.1|2179.1|2185.4|2179.4|2185.1|2179.1|3
1654008660000|2022-05-31 14:51:00|2184.9|2178.9|2184.6|2178.6|2184.9|2178.9|2184.6|2178.6|2
1654008670000|2022-05-31 14:51:10|2184.9|2178.9|2184.9|2178.9|2185.1|2179.1|2184.6|2178.6|4
1654008680000|2022-05-31 14:51:20|2184.4|2178.4|2185.4|2179.4|2185.4|2179.4|2184.4|2178.4|3
1654008690000|2022-05-31 14:51:30|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|3
1654008700000|2022-05-31 14:51:40|2184.9|2178.9|2184.6|2178.6|2185.1|2179.1|2184.6|2178.6|4
1654008710000|2022-05-31 14:51:50|2184.4|2178.4|2185.4|2179.4|2185.4|2179.4|2184.4|2178.4|3
1654008720000|2022-05-31 14:52:00|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|2
1654008730000|2022-05-31 14:52:10|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1654008740000|2022-05-31 14:52:20|2184.4|2178.4|2185.1|2179.1|2185.1|2179.1|2184.4|2178.4|3
1654008750000|2022-05-31 14:52:30|2184.9|2178.9|2184.6|2178.6|2184.9|2178.9|2184.6|2178.6|2
1654008760000|2022-05-31 14:52:40|2184.9|2178.9|2184.6|2178.6|2184.9|2178.9|2184.6|2178.6|2
1654008770000|2022-05-31 14:52:50|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|2
1654008780000|2022-05-31 14:53:00|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1654008800000|2022-05-31 14:53:20|2184.6|2178.6|2184.9|2178.9|2184.9|2178.9|2184.6|2178.6|2
1654008820000|2022-05-31 14:53:40|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2184.6|2178.6|3
1654008830000|2022-05-31 14:53:50|2185.4|2179.4|2185.6|2179.6|2185.6|2179.6|2185.4|2179.4|2
1654008840000|2022-05-31 14:54:00|2185.4|2179.4|2185.6|2179.6|2185.6|2179.6|2185.4|2179.4|2
1654008860000|2022-05-31 14:54:20|2185.9|2179.9|2185.6|2179.6|2185.9|2179.9|2185.6|2179.6|2
1654008880000|2022-05-31 14:54:40|2185.4|2179.4|2184.1|2178.1|2185.4|2179.4|2184.1|2178.1|4
1654008890000|2022-05-31 14:54:50|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.6|2177.6|3
1654008920000|2022-05-31 14:55:20|2184.1|2178.1|2184.1|2178.1|2184.6|2178.6|2184.1|2178.1|4
1654008940000|2022-05-31 14:55:40|2183.9|2177.9|2184.1|2178.1|2184.1|2178.1|2183.9|2177.9|2
1654008950000|2022-05-31 14:55:50|2184.4|2178.4|2183.9|2177.9|2184.4|2178.4|2183.9|2177.9|5
1654008960000|2022-05-31 14:56:00|2184.1|2178.1|2183.9|2177.9|2184.1|2178.1|2183.9|2177.9|2
1654008970000|2022-05-31 14:56:10|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1654008980000|2022-05-31 14:56:20|2184.1|2178.1|2186.1|2180.1|2186.1|2180.1|2184.1|2178.1|5
1654008990000|2022-05-31 14:56:30|2185.6|2179.6|2184.9|2178.9|2185.6|2179.6|2184.9|2178.9|3
1654009000000|2022-05-31 14:56:40|2184.6|2178.6|2184.4|2178.4|2184.6|2178.6|2184.4|2178.4|2
1654009010000|2022-05-31 14:56:50|2184.1|2178.1|2183.9|2177.9|2184.1|2178.1|2183.9|2177.9|2
1654009030000|2022-05-31 14:57:10|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1654009040000|2022-05-31 14:57:20|2184.1|2178.1|2184.4|2178.4|2184.4|2178.4|2184.1|2178.1|4
1654009050000|2022-05-31 14:57:30|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1654009060000|2022-05-31 14:57:40|2183.9|2177.9|2183.6|2177.6|2183.9|2177.9|2183.6|2177.6|2
1654009070000|2022-05-31 14:57:50|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1654009080000|2022-05-31 14:58:00|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1654009090000|2022-05-31 14:58:10|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1654009100000|2022-05-31 14:58:20|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1654009110000|2022-05-31 14:58:30|2183.4|2177.4|2183.1|2177.1|2183.4|2177.4|2183.1|2177.1|2
1654009130000|2022-05-31 14:58:50|2183.4|2177.4|2183.1|2177.1|2183.6|2177.6|2183.1|2177.1|3
1654009140000|2022-05-31 14:59:00|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1654009150000|2022-05-31 14:59:10|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1654009160000|2022-05-31 14:59:20|2183.4|2177.4|2184.1|2178.1|2184.4|2178.4|2183.4|2177.4|4
1654009170000|2022-05-31 14:59:30|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1654009180000|2022-05-31 14:59:40|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1654009190000|2022-05-31 14:59:50|2183.4|2177.4|2182.9|2176.9|2183.4|2177.4|2182.1|2176.1|9
1654009220000|2022-05-31 15:00:20|2183.1|2177.1|2183.6|2177.6|2183.6|2177.6|2183.1|2177.1|3
1654009230000|2022-05-31 15:00:30|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1654009240000|2022-05-31 15:00:40|2182.1|2176.1|2182.4|2176.4|2182.4|2176.4|2182.1|2176.1|2
1654009250000|2022-05-31 15:00:50|2182.6|2176.6|2182.4|2176.4|2182.6|2176.6|2182.4|2176.4|2
1654009270000|2022-05-31 15:01:10|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1654009280000|2022-05-31 15:01:20|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1654009290000|2022-05-31 15:01:30|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1654009300000|2022-05-31 15:01:40|2182.9|2176.9|2183.4|2177.4|2183.6|2177.6|2182.9|2176.9|5
1654009320000|2022-05-31 15:02:00|2183.1|2177.1|2182.4|2176.4|2183.1|2177.1|2182.4|2176.4|2
1654009330000|2022-05-31 15:02:10|2182.1|2176.1|2179.9|2173.9|2182.1|2176.1|2179.9|2173.9|5
1654009340000|2022-05-31 15:02:20|2180.9|2174.9|2181.9|2175.9|2181.9|2175.9|2180.9|2174.9|4
1654009350000|2022-05-31 15:02:30|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1654009370000|2022-05-31 15:02:50|2182.4|2176.4|2182.4|2176.4|2182.6|2176.6|2182.1|2176.1|5
1654009390000|2022-05-31 15:03:10|2182.1|2176.1|2181.9|2175.9|2182.1|2176.1|2181.9|2175.9|2
1654009400000|2022-05-31 15:03:20|2181.6|2175.6|2181.9|2175.9|2181.9|2175.9|2181.6|2175.6|2
1654009420000|2022-05-31 15:03:40|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|2
1654009430000|2022-05-31 15:03:50|2181.9|2175.9|2182.4|2176.4|2182.4|2176.4|2181.9|2175.9|4
1654009460000|2022-05-31 15:04:20|2182.6|2176.6|2182.4|2176.4|2182.6|2176.6|2182.4|2176.4|2
1654009470000|2022-05-31 15:04:30|2182.9|2176.9|2183.1|2177.1|2183.1|2177.1|2182.9|2176.9|2
1654009490000|2022-05-31 15:04:50|2182.9|2176.9|2182.6|2176.6|2183.1|2177.1|2182.4|2176.4|5
1654009500000|2022-05-31 15:05:00|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.1|2176.1|3
1654009510000|2022-05-31 15:05:10|2182.1|2176.1|2182.1|2176.1|2182.4|2176.4|2182.1|2176.1|3
1654009520000|2022-05-31 15:05:20|2182.4|2176.4|2182.9|2176.9|2182.9|2176.9|2182.4|2176.4|3
1654009550000|2022-05-31 15:05:50|2183.1|2177.1|2182.9|2176.9|2183.1|2177.1|2182.6|2176.6|4
1654009560000|2022-05-31 15:06:00|2182.4|2176.4|2181.9|2175.9|2182.4|2176.4|2181.4|2175.4|6
1654009570000|2022-05-31 15:06:10|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1654009600000|2022-05-31 15:06:40|2182.1|2176.1|2182.1|2176.1|2182.4|2176.4|2182.1|2176.1|3
1654009610000|2022-05-31 15:06:50|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1654009620000|2022-05-31 15:07:00|2182.6|2176.6|2182.4|2176.4|2182.6|2176.6|2182.4|2176.4|2
1654009640000|2022-05-31 15:07:20|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1654009650000|2022-05-31 15:07:30|2182.4|2176.4|2182.6|2176.6|2182.6|2176.6|2182.4|2176.4|2
1654009670000|2022-05-31 15:07:50|2182.1|2176.1|2181.9|2175.9|2182.4|2176.4|2181.9|2175.9|5
1654009680000|2022-05-31 15:08:00|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1654009690000|2022-05-31 15:08:10|2182.4|2176.4|2183.1|2177.1|2183.1|2177.1|2182.4|2176.4|2
1654009700000|2022-05-31 15:08:20|2183.4|2177.4|2183.6|2177.6|2183.6|2177.6|2183.4|2177.4|2
1654009710000|2022-05-31 15:08:30|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1654009720000|2022-05-31 15:08:40|2182.4|2176.4|2181.6|2175.6|2182.4|2176.4|2181.6|2175.6|6
1654009730000|2022-05-31 15:08:50|2182.1|2176.1|2182.6|2176.6|2182.6|2176.6|2182.1|2176.1|3
1654009750000|2022-05-31 15:09:10|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1654009760000|2022-05-31 15:09:20|2182.1|2176.1|2182.4|2176.4|2182.6|2176.6|2182.1|2176.1|4
1654009770000|2022-05-31 15:09:30|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1654009790000|2022-05-31 15:09:50|2181.6|2175.6|2181.9|2175.9|2181.9|2175.9|2181.6|2175.6|2
1654009800000|2022-05-31 15:10:00|2182.4|2176.4|2182.9|2176.9|2182.9|2176.9|2182.4|2176.4|2
1654009810000|2022-05-31 15:10:10|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1654009820000|2022-05-31 15:10:20|2182.6|2176.6|2183.6|2177.6|2183.6|2177.6|2182.6|2176.6|2
1654009830000|2022-05-31 15:10:30|2183.9|2177.9|2184.9|2178.9|2184.9|2178.9|2183.9|2177.9|4
1654009840000|2022-05-31 15:10:40|2185.1|2179.1|2185.9|2179.9|2185.9|2179.9|2185.1|2179.1|3
1654009870000|2022-05-31 15:11:10|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1654009900000|2022-05-31 15:11:40|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1654009930000|2022-05-31 15:12:10|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1654009940000|2022-05-31 15:12:20|2185.6|2179.6|2185.1|2179.1|2185.6|2179.6|2185.1|2179.1|7
1654009960000|2022-05-31 15:12:40|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1654009970000|2022-05-31 15:12:50|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1654009990000|2022-05-31 15:13:10|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1654010020000|2022-05-31 15:13:40|2185.6|2179.6|2185.4|2179.4|2185.6|2179.6|2185.4|2179.4|2
1654010030000|2022-05-31 15:13:50|2184.6|2178.6|2184.9|2178.9|2184.9|2178.9|2184.6|2178.6|2
1654010060000|2022-05-31 15:14:20|2185.1|2179.1|2185.9|2179.9|2185.9|2179.9|2185.1|2179.1|3
1654010070000|2022-05-31 15:14:30|2185.6|2179.6|2185.4|2179.4|2185.6|2179.6|2185.4|2179.4|2
1654010090000|2022-05-31 15:14:50|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1654010100000|2022-05-31 15:15:00|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.1|2178.1|3
1654010110000|2022-05-31 15:15:10|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1654010120000|2022-05-31 15:15:20|2183.6|2177.6|2181.6|2175.6|2183.6|2177.6|2181.6|2175.6|2
1654010130000|2022-05-31 15:15:30|2180.4|2174.4|2182.4|2176.4|2182.4|2176.4|2180.4|2174.4|7
1654010140000|2022-05-31 15:15:40|2182.1|2176.1|2181.6|2175.6|2182.4|2176.4|2181.6|2175.6|7
1654010150000|2022-05-31 15:15:50|2181.4|2175.4|2183.9|2177.9|2183.9|2177.9|2181.4|2175.4|4
1654010160000|2022-05-31 15:16:00|2185.1|2179.1|2185.6|2179.6|2185.6|2179.6|2185.1|2179.1|3
1654010170000|2022-05-31 15:16:10|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1654010180000|2022-05-31 15:16:20|2186.1|2180.1|2185.1|2179.1|2186.4|2180.4|2185.1|2179.1|5
1654010190000|2022-05-31 15:16:30|2185.4|2179.4|2184.6|2178.6|2185.4|2179.4|2184.6|2178.6|2
1654010200000|2022-05-31 15:16:40|2184.4|2178.4|2184.6|2178.6|2185.1|2179.1|2184.4|2178.4|5
1654010210000|2022-05-31 15:16:50|2184.4|2178.4|2184.6|2178.6|2184.6|2178.6|2184.4|2178.4|2
1654010220000|2022-05-31 15:17:00|2184.4|2178.4|2186.1|2180.1|2186.1|2180.1|2183.6|2177.6|10
1654010230000|2022-05-31 15:17:10|2185.9|2179.9|2184.1|2178.1|2186.1|2180.1|2183.9|2177.9|9
1654010240000|2022-05-31 15:17:20|2184.4|2178.4|2185.1|2179.1|2185.4|2179.4|2184.4|2178.4|7
1654010250000|2022-05-31 15:17:30|2185.4|2179.4|2185.4|2179.4|2185.6|2179.6|2183.9|2177.9|7
1654010260000|2022-05-31 15:17:40|2185.5|2179.5|2186.1|2180.1|2186.1|2180.1|2185.5|2179.5|3
1654010270000|2022-05-31 15:17:50|2185.6|2179.6|2186.1|2180.1|2186.4|2180.4|2185.6|2179.6|7
1654010280000|2022-05-31 15:18:00|2186.4|2180.4|2186.1|2180.1|2186.4|2180.4|2185.6|2179.6|5
1654010290000|2022-05-31 15:18:10|2186.4|2180.4|2185.9|2179.9|2186.6|2180.6|2185.9|2179.9|4
1654010300000|2022-05-31 15:18:20|2186.1|2180.1|2186.1|2180.1|2186.4|2180.4|2185.9|2179.9|5
1654010310000|2022-05-31 15:18:30|2186.6|2180.6|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|3
1654010320000|2022-05-31 15:18:40|2186.4|2180.4|2187.1|2181.1|2187.1|2181.1|2186.4|2180.4|4
1654010330000|2022-05-31 15:18:50|2187.4|2181.4|2186.9|2180.9|2187.4|2181.4|2186.9|2180.9|5
1654010340000|2022-05-31 15:19:00|2186.6|2180.6|2185.6|2179.6|2187.4|2181.4|2185.6|2179.6|8
1654010350000|2022-05-31 15:19:10|2185.9|2179.9|2184.4|2178.4|2185.9|2179.9|2184.1|2178.1|6
1654010360000|2022-05-31 15:19:20|2184.1|2178.1|2185.1|2179.1|2185.1|2179.1|2184.1|2178.1|5
1654010370000|2022-05-31 15:19:30|2185.4|2179.4|2183.6|2177.6|2185.6|2179.6|2183.6|2177.6|7
1654010380000|2022-05-31 15:19:40|2183.8|2177.8|2181.1|2175.1|2183.8|2177.8|2181.1|2175.1|9
1654010390000|2022-05-31 15:19:50|2181.3|2175.3|2180.3|2174.3|2181.3|2175.3|2180.3|2174.3|8
1654010400000|2022-05-31 15:20:00|2180.4|2174.4|2182.6|2176.6|2182.6|2176.6|2180.4|2174.4|3
1654010420000|2022-05-31 15:20:20|2182.9|2176.9|2183.1|2177.1|2183.1|2177.1|2182.9|2176.9|2
1654010430000|2022-05-31 15:20:30|2183.4|2177.4|2183.6|2177.6|2183.6|2177.6|2183.4|2177.4|2
1654010440000|2022-05-31 15:20:40|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1654010460000|2022-05-31 15:21:00|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1654010470000|2022-05-31 15:21:10|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1654010480000|2022-05-31 15:21:20|2183.6|2177.6|2182.4|2176.4|2183.6|2177.6|2182.4|2176.4|2
1654010500000|2022-05-31 15:21:40|2182.1|2176.1|2181.4|2175.4|2182.1|2176.1|2181.4|2175.4|2
1654010550000|2022-05-31 15:22:30|2181.6|2175.6|2182.4|2176.4|2182.4|2176.4|2181.6|2175.6|2
1654010560000|2022-05-31 15:22:40|2182.6|2176.6|2182.1|2176.1|2182.6|2176.6|2182.1|2176.1|2
1654010590000|2022-05-31 15:23:10|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1654010600000|2022-05-31 15:23:20|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1654010650000|2022-05-31 15:24:10|2183.1|2177.1|2183.4|2177.4|2183.4|2177.4|2183.1|2177.1|2
1654010660000|2022-05-31 15:24:20|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1654010680000|2022-05-31 15:24:40|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.1|2177.1|3
1654010690000|2022-05-31 15:24:50|2183.6|2177.6|2183.4|2177.4|2183.6|2177.6|2183.4|2177.4|2
1654010760000|2022-05-31 15:26:00|2183.6|2177.6|2183.4|2177.4|2184.4|2178.4|2183.4|2177.4|4
1654010790000|2022-05-31 15:26:30|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1654010800000|2022-05-31 15:26:40|2183.9|2177.9|2184.9|2178.9|2184.9|2178.9|2183.9|2177.9|4
1654010810000|2022-05-31 15:26:50|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1654010850000|2022-05-31 15:27:30|2183.9|2177.9|2183.6|2177.6|2183.9|2177.9|2183.6|2177.6|2
1654010860000|2022-05-31 15:27:40|2183.9|2177.9|2183.4|2177.4|2183.9|2177.9|2182.6|2176.6|7
1654010890000|2022-05-31 15:28:10|2183.1|2177.1|2182.9|2176.9|2183.1|2177.1|2182.9|2176.9|2
1654010910000|2022-05-31 15:28:30|2182.6|2176.6|2181.1|2175.1|2182.6|2176.6|2181.1|2175.1|2
1654010930000|2022-05-31 15:28:50|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1654010990000|2022-05-31 15:29:50|2179.9|2173.9|2177.6|2171.6|2179.9|2173.9|2177.6|2171.6|3
1654011000000|2022-05-31 15:30:00|2177.4|2171.4|2176.6|2170.6|2177.4|2171.4|2176.6|2170.6|2
1654011080000|2022-05-31 15:31:20|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1654011100000|2022-05-31 15:31:40|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1654011110000|2022-05-31 15:31:50|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1654011120000|2022-05-31 15:32:00|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|2
1654011130000|2022-05-31 15:32:10|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1654011150000|2022-05-31 15:32:30|2176.4|2170.4|2178.4|2172.4|2178.4|2172.4|2176.4|2170.4|4
1654011180000|2022-05-31 15:33:00|2178.6|2172.6|2179.6|2173.6|2179.6|2173.6|2178.6|2172.6|5
1654011190000|2022-05-31 15:33:10|2179.4|2173.4|2179.1|2173.1|2179.4|2173.4|2179.1|2173.1|2
1654011220000|2022-05-31 15:33:40|2178.9|2172.9|2178.4|2172.4|2178.9|2172.9|2178.4|2172.4|2
1654011240000|2022-05-31 15:34:00|2178.1|2172.1|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|3
1654011250000|2022-05-31 15:34:10|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1654011270000|2022-05-31 15:34:30|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1654011280000|2022-05-31 15:34:40|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1654011290000|2022-05-31 15:34:50|2178.1|2172.1|2178.6|2172.6|2178.6|2172.6|2178.1|2172.1|5
1654011300000|2022-05-31 15:35:00|2178.4|2172.4|2178.4|2172.4|2178.9|2172.9|2178.4|2172.4|5
1654011320000|2022-05-31 15:35:20|2178.9|2172.9|2179.4|2173.4|2179.4|2173.4|2178.9|2172.9|2
1654011340000|2022-05-31 15:35:40|2178.9|2172.9|2178.6|2172.6|2178.9|2172.9|2178.6|2172.6|2
1654011360000|2022-05-31 15:36:00|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1654011380000|2022-05-31 15:36:20|2178.9|2172.9|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|3
1654011400000|2022-05-31 15:36:40|2178.6|2172.6|2178.4|2172.4|2178.6|2172.6|2178.1|2172.1|4
1654011450000|2022-05-31 15:37:30|2178.6|2172.6|2178.4|2172.4|2178.9|2172.9|2178.4|2172.4|8
1654011460000|2022-05-31 15:37:40|2178.1|2172.1|2178.6|2172.6|2178.6|2172.6|2178.1|2172.1|3
1654011500000|2022-05-31 15:38:20|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1654011520000|2022-05-31 15:38:40|2178.6|2172.6|2177.1|2171.1|2178.6|2172.6|2177.1|2171.1|4
1654011530000|2022-05-31 15:38:50|2176.4|2170.4|2177.1|2171.1|2177.1|2171.1|2176.4|2170.4|2
1654011540000|2022-05-31 15:39:00|2177.4|2171.4|2175.6|2169.6|2177.4|2171.4|2175.6|2169.6|5
1654011560000|2022-05-31 15:39:20|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1654011610000|2022-05-31 15:40:10|2175.6|2169.6|2176.6|2170.6|2176.6|2170.6|2175.6|2169.6|2
1654011700000|2022-05-31 15:41:40|2176.9|2170.9|2176.6|2170.6|2176.9|2170.9|2176.6|2170.6|2
1654011750000|2022-05-31 15:42:30|2176.9|2170.9|2176.6|2170.6|2176.9|2170.9|2176.6|2170.6|2
1654011760000|2022-05-31 15:42:40|2176.9|2170.9|2177.1|2171.1|2177.1|2171.1|2176.9|2170.9|2
1654011870000|2022-05-31 15:44:30|2177.6|2171.6|2177.1|2171.1|2177.6|2171.6|2177.1|2171.1|2
1654011880000|2022-05-31 15:44:40|2176.9|2170.9|2177.1|2171.1|2177.1|2171.1|2176.9|2170.9|2
1654011890000|2022-05-31 15:44:50|2176.9|2170.9|2174.6|2168.6|2176.9|2170.9|2174.4|2168.4|5
1654011900000|2022-05-31 15:45:00|2175.4|2169.4|2174.9|2168.9|2175.4|2169.4|2174.9|2168.9|2
1654011920000|2022-05-31 15:45:20|2174.6|2168.6|2175.4|2169.4|2175.6|2169.6|2174.6|2168.6|5
1654011930000|2022-05-31 15:45:30|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1654011960000|2022-05-31 15:46:00|2175.6|2169.6|2173.6|2167.6|2175.6|2169.6|2173.6|2167.6|3
1654011970000|2022-05-31 15:46:10|2173.9|2167.9|2173.6|2167.6|2173.9|2167.9|2173.6|2167.6|4
1654011980000|2022-05-31 15:46:20|2173.9|2167.9|2174.6|2168.6|2175.6|2169.6|2173.9|2167.9|5
1654011990000|2022-05-31 15:46:30|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1654012000000|2022-05-31 15:46:40|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1654012060000|2022-05-31 15:47:40|2174.9|2168.9|2174.6|2168.6|2174.9|2168.9|2174.6|2168.6|4
1654012100000|2022-05-31 15:48:20|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1654012120000|2022-05-31 15:48:40|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1654012130000|2022-05-31 15:48:50|2176.1|2170.1|2176.4|2170.4|2176.4|2170.4|2176.1|2170.1|4
1654012190000|2022-05-31 15:49:50|2176.1|2170.1|2176.4|2170.4|2176.4|2170.4|2176.1|2170.1|2
1654012230000|2022-05-31 15:50:30|2176.1|2170.1|2176.4|2170.4|2176.4|2170.4|2176.1|2170.1|4
1654012260000|2022-05-31 15:51:00|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1654012310000|2022-05-31 15:51:50|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1654012320000|2022-05-31 15:52:00|2177.6|2171.6|2179.6|2173.6|2179.6|2173.6|2177.6|2171.6|2
1654012330000|2022-05-31 15:52:10|2180|2174|2180.4|2174.4|2180.4|2174.4|2180|2174|2
1654012370000|2022-05-31 15:52:50|2179.6|2173.6|2179.1|2173.1|2179.9|2173.9|2179.1|2173.1|4
1654012380000|2022-05-31 15:53:00|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.1|2173.1|9
1654012390000|2022-05-31 15:53:10|2179.6|2173.6|2179.9|2173.9|2179.9|2173.9|2179.6|2173.6|2
1654012400000|2022-05-31 15:53:20|2179.6|2173.6|2179.1|2173.1|2179.6|2173.6|2179.1|2173.1|2
1654012420000|2022-05-31 15:53:40|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1654012440000|2022-05-31 15:54:00|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1654012480000|2022-05-31 15:54:40|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1654012500000|2022-05-31 15:55:00|2179.6|2173.6|2179.9|2173.9|2179.9|2173.9|2179.6|2173.6|2
1654012530000|2022-05-31 15:55:30|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1654012550000|2022-05-31 15:55:50|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1654012560000|2022-05-31 15:56:00|2180.1|2174.1|2179.1|2173.1|2180.4|2174.4|2179.1|2173.1|4
1654012570000|2022-05-31 15:56:10|2178.9|2172.9|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|3
1654012590000|2022-05-31 15:56:30|2179.1|2173.1|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|2
1654012600000|2022-05-31 15:56:40|2179.1|2173.1|2177.9|2171.9|2179.1|2173.1|2177.9|2171.9|4
1654012620000|2022-05-31 15:57:00|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1654012630000|2022-05-31 15:57:10|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1654012660000|2022-05-31 15:57:40|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1654012670000|2022-05-31 15:57:50|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1654012710000|2022-05-31 15:58:30|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2177.9|2171.9|5
1654012740000|2022-05-31 15:59:00|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1654012790000|2022-05-31 15:59:50|2179.4|2173.4|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|5
1654012800000|2022-05-31 16:00:00|2179.1|2173.1|2179.4|2173.4|2179.4|2173.4|2178.9|2172.9|6
1654012870000|2022-05-31 16:01:10|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1654012880000|2022-05-31 16:01:20|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1654012950000|2022-05-31 16:02:30|2179.1|2173.1|2179.4|2173.4|2179.4|2173.4|2179.1|2173.1|4
1654012990000|2022-05-31 16:03:10|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1654013030000|2022-05-31 16:03:50|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1654013110000|2022-05-31 16:05:10|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1654013120000|2022-05-31 16:05:20|2178.9|2172.9|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|3
1654013130000|2022-05-31 16:05:30|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1654013230000|2022-05-31 16:07:10|2178.9|2172.9|2179.4|2173.4|2179.4|2173.4|2178.9|2172.9|2
1654013370000|2022-05-31 16:09:30|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1654013390000|2022-05-31 16:09:50|2179.4|2173.4|2179.1|2173.1|2179.4|2173.4|2179.1|2173.1|2
1654013400000|2022-05-31 16:10:00|2179.4|2173.4|2179.1|2173.1|2179.4|2173.4|2179.1|2173.1|2
1654013460000|2022-05-31 16:11:00|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1654013480000|2022-05-31 16:11:20|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1654013520000|2022-05-31 16:12:00|2179.4|2173.4|2179.6|2173.6|2179.6|2173.6|2179.4|2173.4|2
1654013570000|2022-05-31 16:12:50|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1654013590000|2022-05-31 16:13:10|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|2
1654013610000|2022-05-31 16:13:30|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1654013620000|2022-05-31 16:13:40|2179.9|2173.9|2179.4|2173.4|2179.9|2173.9|2179.4|2173.4|2
1654013640000|2022-05-31 16:14:00|2178.4|2172.4|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|2
1654013650000|2022-05-31 16:14:10|2178.6|2172.6|2180.6|2174.6|2180.6|2174.6|2178.6|2172.6|2
1654013660000|2022-05-31 16:14:20|2180.8|2174.8|2180.9|2174.9|2180.9|2174.9|2180.8|2174.8|2
1654013670000|2022-05-31 16:14:30|2181.9|2175.9|2181.8|2175.8|2181.9|2175.9|2181.8|2175.8|2
1654013690000|2022-05-31 16:14:50|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1654013740000|2022-05-31 16:15:40|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1654013760000|2022-05-31 16:16:00|2181.9|2175.9|2181.6|2175.6|2181.9|2175.9|2181.6|2175.6|2
1654013830000|2022-05-31 16:17:10|2181.4|2175.4|2180.6|2174.6|2181.4|2175.4|2180.6|2174.6|2
1654013840000|2022-05-31 16:17:20|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1654013850000|2022-05-31 16:17:30|2180.1|2174.1|2179.6|2173.6|2180.1|2174.1|2179.6|2173.6|5
1654013860000|2022-05-31 16:17:40|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1654013870000|2022-05-31 16:17:50|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1654013880000|2022-05-31 16:18:00|2179.4|2173.4|2179.1|2173.1|2179.4|2173.4|2179.1|2173.1|2
1654013890000|2022-05-31 16:18:10|2179.4|2173.4|2179.1|2173.1|2179.4|2173.4|2179.1|2173.1|2
1654013900000|2022-05-31 16:18:20|2179.4|2173.4|2179.1|2173.1|2179.4|2173.4|2179.1|2173.1|2
1654013910000|2022-05-31 16:18:30|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1654013960000|2022-05-31 16:19:20|2179.9|2173.9|2180.1|2174.1|2180.1|2174.1|2179.9|2173.9|2
1654013980000|2022-05-31 16:19:40|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1654014030000|2022-05-31 16:20:30|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1654014060000|2022-05-31 16:21:00|2179.9|2173.9|2180.1|2174.1|2180.4|2174.4|2179.9|2173.9|5
1654014120000|2022-05-31 16:22:00|2180.4|2174.4|2180.1|2174.1|2180.4|2174.4|2180.1|2174.1|4
1654014160000|2022-05-31 16:22:40|2180.4|2174.4|2180.1|2174.1|2180.4|2174.4|2180.1|2174.1|2
1654014180000|2022-05-31 16:23:00|2180.4|2174.4|2180.1|2174.1|2180.4|2174.4|2180.1|2174.1|2
1654014200000|2022-05-31 16:23:20|2180.4|2174.4|2180.1|2174.1|2180.4|2174.4|2180.1|2174.1|6
1654014230000|2022-05-31 16:23:50|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.1|2174.1|3
1654014480000|2022-05-31 16:28:00|2180.1|2174.1|2180.4|2174.4|2180.4|2174.4|2180.1|2174.1|2
1654014490000|2022-05-31 16:28:10|2180.1|2174.1|2180.4|2174.4|2180.4|2174.4|2180.1|2174.1|2
1654014560000|2022-05-31 16:29:20|2180.1|2174.1|2180.4|2174.4|2180.4|2174.4|2180.1|2174.1|2
1654014600000|2022-05-31 16:30:00|2180.1|2174.1|2180.4|2174.4|2180.4|2174.4|2180.1|2174.1|2
1654014630000|2022-05-31 16:30:30|2180.1|2174.1|2180.4|2174.4|2180.4|2174.4|2180.1|2174.1|2
1654014640000|2022-05-31 16:30:40|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1654014680000|2022-05-31 16:31:20|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1654014700000|2022-05-31 16:31:40|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1654014720000|2022-05-31 16:32:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1654014730000|2022-05-31 16:32:10|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1654014750000|2022-05-31 16:32:30|2180.4|2174.4|2180.1|2174.1|2180.4|2174.4|2180.1|2174.1|2
1654014770000|2022-05-31 16:32:50|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1654014840000|2022-05-31 16:34:00|2180.6|2174.6|2180.4|2174.4|2180.6|2174.6|2180.4|2174.4|2
1654014860000|2022-05-31 16:34:20|2180.1|2174.1|2180.4|2174.4|2180.4|2174.4|2180.1|2174.1|4
1654014910000|2022-05-31 16:35:10|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.4|2174.4|3
1654014920000|2022-05-31 16:35:20|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1654015210000|2022-05-31 16:40:10|2180.6|2174.6|2180.4|2174.4|2180.6|2174.6|2180.4|2174.4|2
1654015230000|2022-05-31 16:40:30|2180.6|2174.6|2181.1|2175.1|2181.1|2175.1|2180.6|2174.6|2
1654015260000|2022-05-31 16:41:00|2180.6|2174.6|2181.1|2175.1|2181.1|2175.1|2180.6|2174.6|2
1654015280000|2022-05-31 16:41:20|2180.9|2174.9|2181.1|2175.1|2181.1|2175.1|2180.9|2174.9|2
1654015390000|2022-05-31 16:43:10|2181.4|2175.4|2181.6|2175.6|2181.6|2175.6|2181.4|2175.4|2
1654015500000|2022-05-31 16:45:00|2182.4|2176.4|2184.6|2178.6|2185.1|2179.1|2182.4|2176.4|5
1654015530000|2022-05-31 16:45:30|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1654015540000|2022-05-31 16:45:40|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1654015560000|2022-05-31 16:46:00|2184.4|2178.4|2182.6|2176.6|2184.4|2178.4|2182.6|2176.6|2
1654015590000|2022-05-31 16:46:30|2183.1|2177.1|2185.4|2179.4|2186.4|2180.4|2183.1|2177.1|4
1654015620000|2022-05-31 16:47:00|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2185.1|2179.1|2
1654015710000|2022-05-31 16:48:30|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1654015740000|2022-05-31 16:49:00|2185.1|2179.1|2184.4|2178.4|2185.1|2179.1|2184.4|2178.4|2
1654015750000|2022-05-31 16:49:10|2184.9|2178.9|2185.4|2179.4|2185.4|2179.4|2184.9|2178.9|2
1654015760000|2022-05-31 16:49:20|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2185.1|2179.1|4
1654015770000|2022-05-31 16:49:30|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|2
1654015790000|2022-05-31 16:49:50|2185.1|2179.1|2184.9|2178.9|2185.4|2179.4|2184.9|2178.9|6
1654015800000|2022-05-31 16:50:00|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1654015840000|2022-05-31 16:50:40|2185.6|2179.6|2185.9|2179.9|2185.9|2179.9|2185.6|2179.6|2
1654015860000|2022-05-31 16:51:00|2185.6|2179.6|2185.9|2179.9|2185.9|2179.9|2185.6|2179.6|2
1654015890000|2022-05-31 16:51:30|2186.1|2180.1|2185.9|2179.9|2186.1|2180.1|2185.9|2179.9|2
1654015900000|2022-05-31 16:51:40|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1654015910000|2022-05-31 16:51:50|2185.9|2179.9|2185.9|2179.9|2186.1|2180.1|2185.9|2179.9|3
1654015920000|2022-05-31 16:52:00|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1654015940000|2022-05-31 16:52:20|2185.9|2179.9|2185.6|2179.6|2185.9|2179.9|2185.6|2179.6|2
1654015970000|2022-05-31 16:52:50|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1654015980000|2022-05-31 16:53:00|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1654015990000|2022-05-31 16:53:10|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1654016000000|2022-05-31 16:53:20|2186.1|2180.1|2188|2182|2190|2184|2186.1|2180.1|8
1654016030000|2022-05-31 16:53:50|2187.9|2181.9|2187.6|2181.6|2187.9|2181.9|2187.4|2181.4|3
1654016040000|2022-05-31 16:54:00|2187.8|2181.8|2187.8|2181.8|2188|2182|2187.8|2181.8|3
1654016060000|2022-05-31 16:54:20|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1654016110000|2022-05-31 16:55:10|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1654016150000|2022-05-31 16:55:50|2187|2181|2186.8|2180.8|2187|2181|2186.8|2180.8|3
1654016170000|2022-05-31 16:56:10|2187.1|2181.1|2187.5|2181.5|2187.5|2181.5|2187.1|2181.1|2
1654016220000|2022-05-31 16:57:00|2187.8|2181.8|2187.5|2181.5|2187.8|2181.8|2187.5|2181.5|2
1654016230000|2022-05-31 16:57:10|2187.9|2181.9|2187.6|2181.6|2187.9|2181.9|2187.6|2181.6|2
1654016240000|2022-05-31 16:57:20|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1654016250000|2022-05-31 16:57:30|2187.6|2181.6|2187.9|2181.9|2187.9|2181.9|2187.6|2181.6|2
1654016280000|2022-05-31 16:58:00|2186.6|2180.6|2185.6|2179.6|2186.6|2180.6|2185.6|2179.6|2
1654016300000|2022-05-31 16:58:20|2184.9|2178.9|2184.3|2178.3|2184.9|2178.9|2184.3|2178.3|3
1654016310000|2022-05-31 16:58:30|2184.1|2178.1|2184|2178|2184.1|2178.1|2184|2178|2
1654016320000|2022-05-31 16:58:40|2183.4|2177.4|2184.3|2178.3|2184.3|2178.3|2183.1|2177.1|4
1654016340000|2022-05-31 16:59:00|2184.4|2178.4|2185.3|2179.3|2185.3|2179.3|2184.4|2178.4|10
1654016350000|2022-05-31 16:59:10|2185.1|2179.1|2185.8|2179.8|2185.8|2179.8|2185.1|2179.1|3
1654016360000|2022-05-31 16:59:20|2186.1|2180.1|2186|2180|2186.3|2180.3|2185.9|2179.9|4
1654041720000|2022-06-01 00:02:00|2186.8|2180.8|2186.9|2180.9|2186.9|2180.9|2186.8|2180.8|2
1654041780000|2022-06-01 00:03:00|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1654041970000|2022-06-01 00:06:10|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1654041980000|2022-06-01 00:06:20|2186.3|2180.3|2186|2180|2186.3|2180.3|2186|2180|2
1654041990000|2022-06-01 00:06:30|2186.6|2180.6|2188.9|2182.9|2188.9|2182.9|2186.6|2180.6|3
1654042010000|2022-06-01 00:06:50|2189.1|2183.1|2189.4|2183.4|2189.4|2183.4|2188.9|2182.9|4
1654042030000|2022-06-01 00:07:10|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1654042160000|2022-06-01 00:09:20|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1654042260000|2022-06-01 00:11:00|2189.3|2183.3|2184.4|2178.4|2189.3|2183.3|2184.4|2178.4|4
1654042270000|2022-06-01 00:11:10|2184.8|2178.8|2188|2182|2188|2182|2184.8|2178.8|3
1654042290000|2022-06-01 00:11:30|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1654042430000|2022-06-01 00:13:50|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1654042440000|2022-06-01 00:14:00|2188.5|2182.5|2189|2183|2189.3|2183.3|2188.5|2182.5|5
1654042450000|2022-06-01 00:14:10|2189.1|2183.1|2189.6|2183.6|2189.6|2183.6|2189.1|2183.1|2
1654042460000|2022-06-01 00:14:20|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1654042510000|2022-06-01 00:15:10|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1654042610000|2022-06-01 00:16:50|2189|2183|2189|2183|2189|2183|2189|2183|1
1654042640000|2022-06-01 00:17:20|2188.8|2182.8|2187|2181|2188.8|2182.8|2187|2181|2
1654042650000|2022-06-01 00:17:30|2186.9|2180.9|2186.9|2180.9|2187.1|2181.1|2186.9|2180.9|3
1654042680000|2022-06-01 00:18:00|2187|2181|2187.3|2181.3|2187.3|2181.3|2187|2181|2
1654042800000|2022-06-01 00:20:00|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1654042850000|2022-06-01 00:20:50|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1654043010000|2022-06-01 00:23:30|2187.8|2181.8|2186.8|2180.8|2187.8|2181.8|2186.8|2180.8|2
1654043100000|2022-06-01 00:25:00|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1654043130000|2022-06-01 00:25:30|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1654043170000|2022-06-01 00:26:10|2187|2181|2187|2181|2187|2181|2187|2181|1
1654043260000|2022-06-01 00:27:40|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1654043280000|2022-06-01 00:28:00|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1654043330000|2022-06-01 00:28:50|2186.8|2180.8|2185.4|2179.4|2186.8|2180.8|2185.1|2179.1|3
1654043340000|2022-06-01 00:29:00|2185.9|2179.9|2185.6|2179.6|2185.9|2179.9|2185.6|2179.6|2
1654043390000|2022-06-01 00:29:50|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1654043530000|2022-06-01 00:32:10|2185.8|2179.8|2187.5|2181.5|2187.5|2181.5|2185.8|2179.8|2
1654043540000|2022-06-01 00:32:20|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1654043850000|2022-06-01 00:37:30|2187.5|2181.5|2187.8|2181.8|2187.8|2181.8|2187.5|2181.5|6
1654043890000|2022-06-01 00:38:10|2187.5|2181.5|2187.8|2181.8|2187.8|2181.8|2187.5|2181.5|2
1654043960000|2022-06-01 00:39:20|2187.5|2181.5|2188|2182|2188|2182|2187.5|2181.5|3
1654044020000|2022-06-01 00:40:20|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1654044040000|2022-06-01 00:40:40|2188|2182|2188.3|2182.3|2188.3|2182.3|2188|2182|2
1654044160000|2022-06-01 00:42:40|2188|2182|2188.3|2182.3|2188.3|2182.3|2188|2182|2
1654044200000|2022-06-01 00:43:20|2188|2182|2188.3|2182.3|2188.3|2182.3|2188|2182|2
1654044340000|2022-06-01 00:45:40|2188|2182|2186.8|2180.8|2188|2182|2186.5|2180.5|3
1654044360000|2022-06-01 00:46:00|2186.5|2180.5|2186.8|2180.8|2186.8|2180.8|2186.5|2180.5|2
1654044380000|2022-06-01 00:46:20|2186.5|2180.5|2185.5|2179.5|2186.5|2180.5|2185.5|2179.5|2
1654044530000|2022-06-01 00:48:50|2185.3|2179.3|2184|2178|2185.3|2179.3|2183.8|2177.8|5
1654044590000|2022-06-01 00:49:50|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1654044600000|2022-06-01 00:50:00|2184|2178|2182.8|2176.8|2184|2178|2182.8|2176.8|2
1654044680000|2022-06-01 00:51:20|2182.5|2176.5|2182.3|2176.3|2182.5|2176.5|2182.3|2176.3|2
1654044720000|2022-06-01 00:52:00|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1654044750000|2022-06-01 00:52:30|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1654044770000|2022-06-01 00:52:50|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1654044850000|2022-06-01 00:54:10|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1654044900000|2022-06-01 00:55:00|2182|2176|2182|2176|2182|2176|2182|2176|1
1654044930000|2022-06-01 00:55:30|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1654044950000|2022-06-01 00:55:50|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|2
1654044990000|2022-06-01 00:56:30|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|2
1654045050000|2022-06-01 00:57:30|2182|2176|2182|2176|2182|2176|2181.8|2175.8|3
1654045140000|2022-06-01 00:59:00|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1654045150000|2022-06-01 00:59:10|2181.3|2175.3|2180.8|2174.8|2181.3|2175.3|2180.5|2174.5|3
1654045200000|2022-06-01 01:00:00|2180.5|2174.5|2179.8|2173.8|2180.5|2174.5|2179.8|2173.8|2
1654045220000|2022-06-01 01:00:20|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1654045300000|2022-06-01 01:01:40|2179.3|2173.3|2179.5|2173.5|2179.5|2173.5|2179.3|2173.3|2
1654045350000|2022-06-01 01:02:30|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1654045400000|2022-06-01 01:03:20|2179|2173|2179.3|2173.3|2179.3|2173.3|2179|2173|2
1654045430000|2022-06-01 01:03:50|2179.5|2173.5|2181.3|2175.3|2181.3|2175.3|2179.5|2173.5|3
1654045480000|2022-06-01 01:04:40|2181|2175|2181.3|2175.3|2181.3|2175.3|2181|2175|2
1654045500000|2022-06-01 01:05:00|2181|2175|2180.5|2174.5|2181|2175|2180.3|2174.3|3
1654045540000|2022-06-01 01:05:40|2180.8|2174.8|2182.5|2176.5|2182.5|2176.5|2180.8|2174.8|2
1654045550000|2022-06-01 01:05:50|2182.8|2176.8|2182.5|2176.5|2182.8|2176.8|2182.5|2176.5|2
1654045560000|2022-06-01 01:06:00|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1654045570000|2022-06-01 01:06:10|2182.5|2176.5|2181.5|2175.5|2182.5|2176.5|2181.5|2175.5|3
1654045580000|2022-06-01 01:06:20|2182|2176|2182.3|2176.3|2182.3|2176.3|2181.8|2175.8|4
1654045590000|2022-06-01 01:06:30|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.3|2176.3|3
1654045600000|2022-06-01 01:06:40|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1654045640000|2022-06-01 01:07:20|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1654045650000|2022-06-01 01:07:30|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1654045660000|2022-06-01 01:07:40|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1654045690000|2022-06-01 01:08:10|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1654045700000|2022-06-01 01:08:20|2182|2176|2182.3|2176.3|2182.5|2176.5|2182|2176|4
1654045730000|2022-06-01 01:08:50|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1654045740000|2022-06-01 01:09:00|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1654045750000|2022-06-01 01:09:10|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182|2176|5
1654045760000|2022-06-01 01:09:20|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|4
1654045770000|2022-06-01 01:09:30|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|2
1654045790000|2022-06-01 01:09:50|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1654045810000|2022-06-01 01:10:10|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1654045850000|2022-06-01 01:10:50|2182.5|2176.5|2182|2176|2182.5|2176.5|2181.8|2175.8|4
1654045860000|2022-06-01 01:11:00|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1654045880000|2022-06-01 01:11:20|2182|2176|2182|2176|2182|2176|2182|2176|1
1654045920000|2022-06-01 01:12:00|2181.8|2175.8|2182|2176|2182|2176|2181.8|2175.8|2
1654045930000|2022-06-01 01:12:10|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1654045970000|2022-06-01 01:12:50|2182.8|2176.8|2183|2177|2183|2177|2182.8|2176.8|2
1654046000000|2022-06-01 01:13:20|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1654046090000|2022-06-01 01:14:50|2183|2177|2184.5|2178.5|2184.5|2178.5|2183|2177|4
1654046100000|2022-06-01 01:15:00|2184|2178|2183.8|2177.8|2184|2178|2183.8|2177.8|2
1654046110000|2022-06-01 01:15:10|2184|2178|2183.8|2177.8|2184|2178|2183.8|2177.8|2
1654046120000|2022-06-01 01:15:20|2183.5|2177.5|2181.5|2175.5|2183.5|2177.5|2181.5|2175.5|4
1654046130000|2022-06-01 01:15:30|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1654046140000|2022-06-01 01:15:40|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1654046160000|2022-06-01 01:16:00|2182|2176|2183|2177|2183|2177|2182|2176|2
1654046180000|2022-06-01 01:16:20|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1654046210000|2022-06-01 01:16:50|2183|2177|2182.8|2176.8|2183|2177|2182.8|2176.8|2
1654046290000|2022-06-01 01:18:10|2182.3|2176.3|2182.5|2176.5|2182.5|2176.5|2182.3|2176.3|2
1654046360000|2022-06-01 01:19:20|2182|2176|2182|2176|2182|2176|2182|2176|1
1654046400000|2022-06-01 01:20:00|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1654046410000|2022-06-01 01:20:10|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1654046430000|2022-06-01 01:20:30|2182.3|2176.3|2182.5|2176.5|2182.5|2176.5|2182.3|2176.3|2
1654046440000|2022-06-01 01:20:40|2182.3|2176.3|2182.5|2176.5|2182.5|2176.5|2182.3|2176.3|2
1654046450000|2022-06-01 01:20:50|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1654046470000|2022-06-01 01:21:10|2182|2176|2181.8|2175.8|2182|2176|2181.8|2175.8|2
1654046530000|2022-06-01 01:22:10|2182|2176|2182|2176|2182|2176|2182|2176|1
1654046550000|2022-06-01 01:22:30|2181.8|2175.8|2182|2176|2182|2176|2181.8|2175.8|2
1654046580000|2022-06-01 01:23:00|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1654046610000|2022-06-01 01:23:30|2181.5|2175.5|2181.8|2175.8|2181.8|2175.8|2181.5|2175.5|2
1654046650000|2022-06-01 01:24:10|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1654046690000|2022-06-01 01:24:50|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1654046890000|2022-06-01 01:28:10|2181|2175|2181|2175|2181|2175|2181|2175|1
1654047020000|2022-06-01 01:30:20|2180.8|2174.8|2180.5|2174.5|2180.8|2174.8|2180.5|2174.5|2
1654047080000|2022-06-01 01:31:20|2179.5|2173.5|2178.5|2172.5|2179.5|2173.5|2178.5|2172.5|2
1654047150000|2022-06-01 01:32:30|2178.3|2172.3|2178|2172|2178.3|2172.3|2178|2172|2
1654047170000|2022-06-01 01:32:50|2177.5|2171.5|2176.3|2170.3|2177.5|2171.5|2176.3|2170.3|5
1654047210000|2022-06-01 01:33:30|2176|2170|2176|2170|2176|2170|2176|2170|1
1654047300000|2022-06-01 01:35:00|2175.3|2169.3|2175.5|2169.5|2175.5|2169.5|2175.3|2169.3|2
1654047360000|2022-06-01 01:36:00|2175|2169|2174.8|2168.8|2175|2169|2174.8|2168.8|2
1654047380000|2022-06-01 01:36:20|2175|2169|2175|2169|2175|2169|2175|2169|1
1654047400000|2022-06-01 01:36:40|2174.8|2168.8|2174.5|2168.5|2174.8|2168.8|2174.5|2168.5|2
1654047510000|2022-06-01 01:38:30|2174.8|2168.8|2175.3|2169.3|2175.3|2169.3|2174.8|2168.8|2
1654047520000|2022-06-01 01:38:40|2175|2169|2175.3|2169.3|2175.3|2169.3|2175|2169|2
1654047540000|2022-06-01 01:39:00|2175|2169|2175|2169|2175|2169|2174.8|2168.8|3
1654047610000|2022-06-01 01:40:10|2174.8|2168.8|2172.8|2166.8|2174.8|2168.8|2172.5|2166.5|11
1654047640000|2022-06-01 01:40:40|2173|2167|2173|2167|2173|2167|2173|2167|1
1654047820000|2022-06-01 01:43:40|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1654047900000|2022-06-01 01:45:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1654047940000|2022-06-01 01:45:40|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1654047980000|2022-06-01 01:46:20|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1654048090000|2022-06-01 01:48:10|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1654048200000|2022-06-01 01:50:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1654048270000|2022-06-01 01:51:10|2172.3|2166.3|2172.5|2166.5|2172.5|2166.5|2172.3|2166.3|2
1654048280000|2022-06-01 01:51:20|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1654048300000|2022-06-01 01:51:40|2173.5|2167.5|2174.8|2168.8|2174.8|2168.8|2173.5|2167.5|3
1654048340000|2022-06-01 01:52:20|2175|2169|2175.3|2169.3|2175.3|2169.3|2175|2169|2
1654048390000|2022-06-01 01:53:10|2175|2169|2175|2169|2175|2169|2175|2169|1
1654048450000|2022-06-01 01:54:10|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1654048460000|2022-06-01 01:54:20|2175|2169|2175.5|2169.5|2175.5|2169.5|2175|2169|2
1654048520000|2022-06-01 01:55:20|2175.8|2169.8|2177.3|2171.3|2177.3|2171.3|2175.8|2169.8|4
1654048530000|2022-06-01 01:55:30|2177.8|2171.8|2177|2171|2177.8|2171.8|2176.8|2170.8|4
1654048540000|2022-06-01 01:55:40|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1654048640000|2022-06-01 01:57:20|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1654048740000|2022-06-01 01:59:00|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1654048750000|2022-06-01 01:59:10|2176.5|2170.5|2176.3|2170.3|2176.5|2170.5|2176.3|2170.3|2
1654048850000|2022-06-01 02:00:50|2176|2170|2175.3|2169.3|2176|2170|2175.3|2169.3|3
1654048860000|2022-06-01 02:01:00|2175|2169|2175|2169|2175|2169|2175|2169|1
1654048870000|2022-06-01 02:01:10|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1654049280000|2022-06-01 02:08:00|2174.5|2168.5|2174.5|2168.5|2174.8|2168.8|2174.5|2168.5|7
1654049840000|2022-06-01 02:17:20|2174.3|2168.3|2174.5|2168.5|2174.5|2168.5|2174.3|2168.3|2
1654049990000|2022-06-01 02:19:50|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1654050100000|2022-06-01 02:21:40|2174.5|2168.5|2174|2168|2174.5|2168.5|2173.8|2167.8|6
1654050120000|2022-06-01 02:22:00|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1654050200000|2022-06-01 02:23:20|2173.8|2167.8|2173.3|2167.3|2173.8|2167.8|2173|2167|3
1654050340000|2022-06-01 02:25:40|2173|2167|2173.3|2167.3|2173.3|2167.3|2173|2167|2
1654050540000|2022-06-01 02:29:00|2173|2167|2173|2167|2173.3|2167.3|2173|2167|5
1654050600000|2022-06-01 02:30:00|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1654050720000|2022-06-01 02:32:00|2173|2167|2174.3|2168.3|2174.3|2168.3|2173|2167|5
1654050740000|2022-06-01 02:32:20|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1654050890000|2022-06-01 02:34:50|2175.3|2169.3|2175.5|2169.5|2175.8|2169.8|2175|2169|8
1654050900000|2022-06-01 02:35:00|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175|2169|7
1654050910000|2022-06-01 02:35:10|2175|2169|2175.3|2169.3|2175.3|2169.3|2175|2169|2
1654050920000|2022-06-01 02:35:20|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1654050970000|2022-06-01 02:36:10|2175.3|2169.3|2174.8|2168.8|2175.3|2169.3|2174.8|2168.8|2
1654051000000|2022-06-01 02:36:40|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1654051020000|2022-06-01 02:37:00|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1654051080000|2022-06-01 02:38:00|2175|2169|2175|2169|2175|2169|2175|2169|1
1654051090000|2022-06-01 02:38:10|2174.8|2168.8|2175|2169|2175|2169|2174.8|2168.8|2
1654051100000|2022-06-01 02:38:20|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1654051190000|2022-06-01 02:39:50|2174.5|2168.5|2174.8|2168.8|2174.8|2168.8|2174.5|2168.5|2
1654051210000|2022-06-01 02:40:10|2174.5|2168.5|2174.8|2168.8|2174.8|2168.8|2174.5|2168.5|4
1654051240000|2022-06-01 02:40:40|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1654051310000|2022-06-01 02:41:50|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.5|2168.5|3
1654051360000|2022-06-01 02:42:40|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1654051400000|2022-06-01 02:43:20|2174.8|2168.8|2175|2169|2175|2169|2174.8|2168.8|2
1654051430000|2022-06-01 02:43:50|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1654051480000|2022-06-01 02:44:40|2175|2169|2175|2169|2175|2169|2175|2169|1
1654051550000|2022-06-01 02:45:50|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1654051670000|2022-06-01 02:47:50|2175|2169|2175|2169|2175|2169|2175|2169|1
1654051990000|2022-06-01 02:53:10|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1654052020000|2022-06-01 02:53:40|2174.3|2168.3|2174|2168|2174.3|2168.3|2174|2168|2
1654052080000|2022-06-01 02:54:40|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1654052140000|2022-06-01 02:55:40|2174|2168|2174|2168|2174|2168|2174|2168|1
1654052190000|2022-06-01 02:56:30|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1654052240000|2022-06-01 02:57:20|2174|2168|2174.3|2168.3|2174.3|2168.3|2174|2168|2
1654052400000|2022-06-01 03:00:00|2174.8|2168.8|2175|2169|2175|2169|2174.8|2168.8|2
1654052560000|2022-06-01 03:02:40|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1654052580000|2022-06-01 03:03:00|2175.5|2169.5|2175.3|2169.3|2175.5|2169.5|2175.3|2169.3|2
1654052740000|2022-06-01 03:05:40|2175|2169|2175|2169|2175|2169|2175|2169|1
1654053000000|2022-06-01 03:10:00|2175.3|2169.3|2175.8|2169.8|2175.8|2169.8|2175.3|2169.3|3
1654053060000|2022-06-01 03:11:00|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1654053070000|2022-06-01 03:11:10|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1654053120000|2022-06-01 03:12:00|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1654053160000|2022-06-01 03:12:40|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1654053170000|2022-06-01 03:12:50|2175.5|2169.5|2175.8|2169.8|2175.8|2169.8|2175.5|2169.5|2
1654053210000|2022-06-01 03:13:30|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1654053240000|2022-06-01 03:14:00|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1654053470000|2022-06-01 03:17:50|2175|2169|2175.3|2169.3|2175.3|2169.3|2175|2169|2
1654053670000|2022-06-01 03:21:10|2175|2169|2175|2169|2175|2169|2175|2169|1
1654053680000|2022-06-01 03:21:20|2174.8|2168.8|2174.8|2168.8|2175|2169|2174.8|2168.8|3
1654053820000|2022-06-01 03:23:40|2173.8|2167.8|2172.8|2166.8|2173.8|2167.8|2172.8|2166.8|5
1654053840000|2022-06-01 03:24:00|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1654053920000|2022-06-01 03:25:20|2171.3|2165.3|2170.5|2164.5|2171.3|2165.3|2170.5|2164.5|2
1654053930000|2022-06-01 03:25:30|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1654053940000|2022-06-01 03:25:40|2169.8|2163.8|2170.5|2164.5|2170.5|2164.5|2169.8|2163.8|2
1654053950000|2022-06-01 03:25:50|2171|2165|2171.5|2165.5|2171.5|2165.5|2171|2165|2
1654054010000|2022-06-01 03:26:50|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1654054040000|2022-06-01 03:27:20|2172.1|2166.1|2172.9|2166.9|2172.9|2166.9|2172.1|2166.1|2
1654054060000|2022-06-01 03:27:40|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1654054090000|2022-06-01 03:28:10|2173.5|2167.5|2172|2166|2173.5|2167.5|2172|2166|2
1654054440000|2022-06-01 03:34:00|2172.3|2166.3|2173.8|2167.8|2173.8|2167.8|2172.3|2166.3|3
1654054500000|2022-06-01 03:35:00|2173.5|2167.5|2172.8|2166.8|2173.5|2167.5|2172.8|2166.8|2
1654054580000|2022-06-01 03:36:20|2172.5|2166.5|2172.3|2166.3|2172.5|2166.5|2172.3|2166.3|2
1654055140000|2022-06-01 03:45:40|2172|2166|2172|2166|2172|2166|2172|2166|1
1654055320000|2022-06-01 03:48:40|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1654055470000|2022-06-01 03:51:10|2171.5|2165.5|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|2
1654055690000|2022-06-01 03:54:50|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1654055700000|2022-06-01 03:55:00|2171.3|2165.3|2170.8|2164.8|2171.3|2165.3|2170.8|2164.8|2
1654055760000|2022-06-01 03:56:00|2170.5|2164.5|2170.8|2164.8|2170.8|2164.8|2170.5|2164.5|2
1654055790000|2022-06-01 03:56:30|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1654056000000|2022-06-01 04:00:00|2170.3|2164.3|2169.3|2163.3|2170.3|2164.3|2169.3|2163.3|3
1654056110000|2022-06-01 04:01:50|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1654056440000|2022-06-01 04:07:20|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1654056490000|2022-06-01 04:08:10|2169|2163|2169|2163|2169|2163|2169|2163|1
1654056540000|2022-06-01 04:09:00|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1654056560000|2022-06-01 04:09:20|2169|2163|2169|2163|2169|2163|2169|2163|1
1654056600000|2022-06-01 04:10:00|2168.5|2162.5|2168.8|2162.8|2168.8|2162.8|2168.5|2162.5|2
1654056660000|2022-06-01 04:11:00|2168.5|2162.5|2168.8|2162.8|2168.8|2162.8|2168.5|2162.5|2
1654056680000|2022-06-01 04:11:20|2168.5|2162.5|2168.5|2162.5|2168.8|2162.8|2168.5|2162.5|3
1654056820000|2022-06-01 04:13:40|2168.3|2162.3|2166.3|2160.3|2168.3|2162.3|2166.3|2160.3|3
1654056830000|2022-06-01 04:13:50|2166|2160|2166|2160|2166.3|2160.3|2166|2160|7
1654057080000|2022-06-01 04:18:00|2165.8|2159.8|2165.5|2159.5|2165.8|2159.8|2165.5|2159.5|6
1654057190000|2022-06-01 04:19:50|2165.8|2159.8|2166.5|2160.5|2166.8|2160.8|2165.8|2159.8|3
1654057210000|2022-06-01 04:20:10|2166.3|2160.3|2166.5|2160.5|2166.5|2160.5|2166.3|2160.3|10
1654057220000|2022-06-01 04:20:20|2166.3|2160.3|2166.5|2160.5|2166.5|2160.5|2166.3|2160.3|12
1654057230000|2022-06-01 04:20:30|2166.3|2160.3|2166.5|2160.5|2166.5|2160.5|2166.3|2160.3|4
1654057240000|2022-06-01 04:20:40|2166.3|2160.3|2166.3|2160.3|2166.5|2160.5|2166.3|2160.3|7
1654057250000|2022-06-01 04:20:50|2166.5|2160.5|2166.3|2160.3|2166.8|2160.8|2166.3|2160.3|5
1654057260000|2022-06-01 04:21:00|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.3|2160.3|4
1654057570000|2022-06-01 04:26:10|2167|2161|2168.8|2162.8|2169.3|2163.3|2167|2161|5
1654057610000|2022-06-01 04:26:50|2169|2163|2169|2163|2169|2163|2169|2163|1
1654057640000|2022-06-01 04:27:20|2168.8|2162.8|2169|2163|2169|2163|2168.8|2162.8|2
1654057670000|2022-06-01 04:27:50|2168.8|2162.8|2168.8|2162.8|2169|2163|2168.8|2162.8|3
1654057680000|2022-06-01 04:28:00|2169|2163|2168.8|2162.8|2169|2163|2168.8|2162.8|6
1654057690000|2022-06-01 04:28:10|2169|2163|2169|2163|2169|2163|2168.8|2162.8|7
1654057710000|2022-06-01 04:28:30|2168.8|2162.8|2169|2163|2169|2163|2168.8|2162.8|2
1654057720000|2022-06-01 04:28:40|2168.8|2162.8|2169|2163|2169|2163|2168.8|2162.8|4
1654057730000|2022-06-01 04:28:50|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1654057740000|2022-06-01 04:29:00|2169|2163|2169|2163|2169|2163|2168.8|2162.8|3
1654057760000|2022-06-01 04:29:20|2168.8|2162.8|2169|2163|2169|2163|2168.8|2162.8|6
1654057770000|2022-06-01 04:29:30|2168.8|2162.8|2169|2163|2169|2163|2168.8|2162.8|2
1654057780000|2022-06-01 04:29:40|2168.8|2162.8|2168.8|2162.8|2169|2163|2168.8|2162.8|3
1654057840000|2022-06-01 04:30:40|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1654057900000|2022-06-01 04:31:40|2168.3|2162.3|2168.3|2162.3|2168.5|2162.5|2168.3|2162.3|3
1654058240000|2022-06-01 04:37:20|2168|2162|2166.3|2160.3|2168|2162|2166|2160|4
1654058260000|2022-06-01 04:37:40|2167.5|2161.5|2168.5|2162.5|2168.5|2162.5|2167.5|2161.5|2
1654058270000|2022-06-01 04:37:50|2168.8|2162.8|2167.6|2161.6|2168.8|2162.8|2167.5|2161.5|3
1654058280000|2022-06-01 04:38:00|2167.9|2161.9|2167.6|2161.6|2167.9|2161.9|2167.6|2161.6|2
1654058320000|2022-06-01 04:38:40|2167.8|2161.8|2168|2162|2168|2162|2167.8|2161.8|2
1654058370000|2022-06-01 04:39:30|2168.3|2162.3|2168|2162|2168.3|2162.3|2168|2162|2
1654058480000|2022-06-01 04:41:20|2168.3|2162.3|2168|2162|2168.3|2162.3|2168|2162|2
1654058550000|2022-06-01 04:42:30|2168.3|2162.3|2168.3|2162.3|2168.5|2162.5|2168|2162|4
1654058570000|2022-06-01 04:42:50|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1654058580000|2022-06-01 04:43:00|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1654058590000|2022-06-01 04:43:10|2168|2162|2168|2162|2168|2162|2168|2162|1
1654058810000|2022-06-01 04:46:50|2167.8|2161.8|2167.8|2161.8|2168|2162|2167.8|2161.8|5
1654058820000|2022-06-01 04:47:00|2168|2162|2168|2162|2168|2162|2168|2162|1
1654058870000|2022-06-01 04:47:50|2167.8|2161.8|2167.8|2161.8|2168|2162|2167.8|2161.8|3
1654059250000|2022-06-01 04:54:10|2167|2161|2166|2160|2167|2161|2166|2160|5
1654059300000|2022-06-01 04:55:00|2165.8|2159.8|2165.3|2159.3|2165.8|2159.8|2165.3|2159.3|3
1654059480000|2022-06-01 04:58:00|2165.8|2159.8|2166.3|2160.3|2166.3|2160.3|2165.8|2159.8|2
1654059510000|2022-06-01 04:58:30|2166.5|2160.5|2166.8|2160.8|2166.8|2160.8|2166.5|2160.5|2
1654059520000|2022-06-01 04:58:40|2166.5|2160.5|2167|2161|2167|2161|2166.5|2160.5|2
1654059530000|2022-06-01 04:58:50|2166.8|2160.8|2167|2161|2167|2161|2166.8|2160.8|2
1654059600000|2022-06-01 05:00:00|2167.3|2161.3|2168|2162|2168.3|2162.3|2167.3|2161.3|3
1654059610000|2022-06-01 05:00:10|2168.3|2162.3|2168|2162|2168.3|2162.3|2168|2162|2
1654059660000|2022-06-01 05:01:00|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168|2162|3
1654059680000|2022-06-01 05:01:20|2168.5|2162.5|2168.3|2162.3|2168.5|2162.5|2168.3|2162.3|2
1654059800000|2022-06-01 05:03:20|2168|2162|2168|2162|2168.3|2162.3|2168|2162|11
1654059860000|2022-06-01 05:04:20|2168.3|2162.3|2169.5|2163.5|2170|2164|2168.3|2162.3|6
1654059950000|2022-06-01 05:05:50|2169.8|2163.8|2170.5|2164.5|2170.5|2164.5|2169.8|2163.8|2
1654059960000|2022-06-01 05:06:00|2170.8|2164.8|2170.5|2164.5|2170.8|2164.8|2170.5|2164.5|2
1654060600000|2022-06-01 05:16:40|2170.3|2164.3|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|2
1654060610000|2022-06-01 05:16:50|2170.3|2164.3|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|2
1654060620000|2022-06-01 05:17:00|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1654060890000|2022-06-01 05:21:30|2170|2164|2170|2164|2170|2164|2170|2164|1
1654060920000|2022-06-01 05:22:00|2169.8|2163.8|2169.8|2163.8|2170|2164|2169.8|2163.8|3
1654061050000|2022-06-01 05:24:10|2169.5|2163.5|2167.8|2161.8|2169.5|2163.5|2167.8|2161.8|5
1654061060000|2022-06-01 05:24:20|2167.5|2161.5|2167.8|2161.8|2167.8|2161.8|2167.5|2161.5|2
1654061110000|2022-06-01 05:25:10|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1654061140000|2022-06-01 05:25:40|2167.3|2161.3|2169.8|2163.8|2169.8|2163.8|2167|2161|7
1654061220000|2022-06-01 05:27:00|2170|2164|2170|2164|2170|2164|2170|2164|1
1654061240000|2022-06-01 05:27:20|2170.3|2164.3|2170|2164|2170.3|2164.3|2170|2164|2
1654061250000|2022-06-01 05:27:30|2170.3|2164.3|2171|2165|2171|2165|2170.3|2164.3|4
1654061260000|2022-06-01 05:27:40|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1654061300000|2022-06-01 05:28:20|2171.8|2165.8|2171.5|2165.5|2171.8|2165.8|2171.5|2165.5|2
1654061390000|2022-06-01 05:29:50|2171.3|2165.3|2171.5|2165.5|2171.8|2165.8|2171.3|2165.3|3
1654061410000|2022-06-01 05:30:10|2171.3|2165.3|2171.5|2165.5|2171.5|2165.5|2171.3|2165.3|2
1654061420000|2022-06-01 05:30:20|2171.8|2165.8|2171.5|2165.5|2171.8|2165.8|2171.5|2165.5|4
1654061430000|2022-06-01 05:30:30|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1654061440000|2022-06-01 05:30:40|2171.5|2165.5|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|2
1654061450000|2022-06-01 05:30:50|2171|2165|2171|2165|2171|2165|2171|2165|1
1654061470000|2022-06-01 05:31:10|2170.8|2164.8|2169.5|2163.5|2170.8|2164.8|2169.3|2163.3|5
1654061500000|2022-06-01 05:31:40|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1654061510000|2022-06-01 05:31:50|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1654061610000|2022-06-01 05:33:30|2169.3|2163.3|2169|2163|2169.3|2163.3|2169|2163|2
1654061640000|2022-06-01 05:34:00|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1654061750000|2022-06-01 05:35:50|2168.3|2162.3|2167.3|2161.3|2168.3|2162.3|2167.3|2161.3|2
1654061840000|2022-06-01 05:37:20|2167|2161|2166.3|2160.3|2167|2161|2166.3|2160.3|2
1654062130000|2022-06-01 05:42:10|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1654062180000|2022-06-01 05:43:00|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1654062300000|2022-06-01 05:45:00|2166|2160|2166.3|2160.3|2166.3|2160.3|2165.8|2159.8|4
1654062390000|2022-06-01 05:46:30|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1654062440000|2022-06-01 05:47:20|2166.3|2160.3|2165|2159|2166.3|2160.3|2165|2159|3
1654062460000|2022-06-01 05:47:40|2165.3|2159.3|2166.8|2160.8|2167|2161|2165.3|2159.3|3
1654062470000|2022-06-01 05:47:50|2167|2161|2167|2161|2167|2161|2167|2161|1
1654062540000|2022-06-01 05:49:00|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1654062550000|2022-06-01 05:49:10|2168.8|2162.8|2168.8|2162.8|2169|2163|2168.8|2162.8|3
1654062570000|2022-06-01 05:49:30|2169|2163|2170|2164|2170|2164|2169|2163|2
1654062580000|2022-06-01 05:49:40|2170.3|2164.3|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|2
1654062600000|2022-06-01 05:50:00|2170.8|2164.8|2170.5|2164.5|2170.8|2164.8|2170.5|2164.5|2
1654062690000|2022-06-01 05:51:30|2170.8|2164.8|2173|2167|2173.5|2167.5|2170.8|2164.8|4
1654062710000|2022-06-01 05:51:50|2173.8|2167.8|2173.8|2167.8|2174.3|2168.3|2173.8|2167.8|3
1654062810000|2022-06-01 05:53:30|2174.3|2168.3|2176.8|2170.8|2176.8|2170.8|2174.3|2168.3|6
1654062820000|2022-06-01 05:53:40|2177|2171|2176.1|2170.1|2178|2172|2175.9|2169.9|6
1654062830000|2022-06-01 05:53:50|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1654062850000|2022-06-01 05:54:10|2176|2170|2176|2170|2176|2170|2176|2170|1
1654062880000|2022-06-01 05:54:40|2175.5|2169.5|2176|2170|2176|2170|2175.5|2169.5|2
1654062890000|2022-06-01 05:54:50|2176.5|2170.5|2176.8|2170.8|2177|2171|2176.5|2170.5|6
1654062900000|2022-06-01 05:55:00|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1654062970000|2022-06-01 05:56:10|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1654062980000|2022-06-01 05:56:20|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1654062990000|2022-06-01 05:56:30|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1654063000000|2022-06-01 05:56:40|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1654063010000|2022-06-01 05:56:50|2176.3|2170.3|2175|2169|2176.3|2170.3|2175|2169|2
1654063080000|2022-06-01 05:58:00|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1654063110000|2022-06-01 05:58:30|2174.5|2168.5|2173|2167|2174.5|2168.5|2173|2167|7
1654063120000|2022-06-01 05:58:40|2173.3|2167.3|2173|2167|2173.3|2167.3|2173|2167|2
1654063130000|2022-06-01 05:58:50|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1654063310000|2022-06-01 06:01:50|2173.5|2167.5|2173.8|2167.8|2173.8|2167.8|2173.5|2167.5|2
1654063330000|2022-06-01 06:02:10|2174.3|2168.3|2173.3|2167.3|2176.8|2170.8|2173.3|2167.3|7
1654063350000|2022-06-01 06:02:30|2173.4|2167.4|2175.1|2169.1|2175.1|2169.1|2173.4|2167.4|3
1654063380000|2022-06-01 06:03:00|2175.4|2169.4|2176.6|2170.6|2176.6|2170.6|2175.4|2169.4|3
1654063390000|2022-06-01 06:03:10|2176.9|2170.9|2177|2171|2177|2171|2176.9|2170.9|2
1654063400000|2022-06-01 06:03:20|2176.3|2170.3|2176|2170|2176.3|2170.3|2176|2170|2
1654063410000|2022-06-01 06:03:30|2176.3|2170.3|2176.8|2170.8|2177|2171|2176.3|2170.3|5
1654063440000|2022-06-01 06:04:00|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1654063450000|2022-06-01 06:04:10|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1654063540000|2022-06-01 06:05:40|2177|2171|2176.8|2170.8|2177|2171|2176.8|2170.8|2
1654063580000|2022-06-01 06:06:20|2177|2171|2177|2171|2177|2171|2177|2171|1
1654063590000|2022-06-01 06:06:30|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1654063650000|2022-06-01 06:07:30|2177|2171|2177|2171|2177|2171|2177|2171|1
1654063710000|2022-06-01 06:08:30|2177.3|2171.3|2178.3|2172.3|2178.3|2172.3|2177.3|2171.3|4
1654063730000|2022-06-01 06:08:50|2178.5|2172.5|2179|2173|2179|2173|2178.5|2172.5|2
1654063740000|2022-06-01 06:09:00|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1654063760000|2022-06-01 06:09:20|2178.8|2172.8|2179|2173|2179|2173|2178.8|2172.8|2
1654063770000|2022-06-01 06:09:30|2178.8|2172.8|2178.8|2172.8|2179|2173|2178.8|2172.8|3
1654063800000|2022-06-01 06:10:00|2178.5|2172.5|2178.8|2172.8|2178.8|2172.8|2178.5|2172.5|2
1654063840000|2022-06-01 06:10:40|2179|2173|2179|2173|2179|2173|2179|2173|1
1654063860000|2022-06-01 06:11:00|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1654063920000|2022-06-01 06:12:00|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1654063930000|2022-06-01 06:12:10|2179|2173|2178.8|2172.8|2179|2173|2178.8|2172.8|2
1654063960000|2022-06-01 06:12:40|2179|2173|2179|2173|2179|2173|2179|2173|1
1654063970000|2022-06-01 06:12:50|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1654063980000|2022-06-01 06:13:00|2179.8|2173.8|2179.8|2173.8|2180.3|2174.3|2179.8|2173.8|4
1654064010000|2022-06-01 06:13:30|2179.5|2173.5|2178.5|2172.5|2179.5|2173.5|2178.5|2172.5|2
1654064070000|2022-06-01 06:14:30|2178.3|2172.3|2178|2172|2178.3|2172.3|2178|2172|2
1654064080000|2022-06-01 06:14:40|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1654064100000|2022-06-01 06:15:00|2177.5|2171.5|2176.8|2170.8|2177.5|2171.5|2176.8|2170.8|2
1654064110000|2022-06-01 06:15:10|2177|2171|2176.8|2170.8|2177|2171|2176.8|2170.8|6
1654064120000|2022-06-01 06:15:20|2177|2171|2177|2171|2177|2171|2176.8|2170.8|5
1654064130000|2022-06-01 06:15:30|2176.8|2170.8|2177|2171|2177|2171|2176.8|2170.8|4
1654064140000|2022-06-01 06:15:40|2176.8|2170.8|2176.8|2170.8|2177|2171|2176.8|2170.8|3
1654064250000|2022-06-01 06:17:30|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1654064400000|2022-06-01 06:20:00|2176.3|2170.3|2176|2170|2176.3|2170.3|2176|2170|2
1654064410000|2022-06-01 06:20:10|2175.5|2169.5|2175.3|2169.3|2175.5|2169.5|2175|2169|4
1654064420000|2022-06-01 06:20:20|2175|2169|2174.3|2168.3|2175.3|2169.3|2174|2168|7
1654064430000|2022-06-01 06:20:30|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1654064440000|2022-06-01 06:20:40|2173.8|2167.8|2172.5|2166.5|2173.8|2167.8|2172.3|2166.3|8
1654064450000|2022-06-01 06:20:50|2172.3|2166.3|2172.5|2166.5|2172.5|2166.5|2172.3|2166.3|2
1654064500000|2022-06-01 06:21:40|2173.3|2167.3|2175|2169|2175.3|2169.3|2173.3|2167.3|3
1654064510000|2022-06-01 06:21:50|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1654064580000|2022-06-01 06:23:00|2175|2169|2174.5|2168.5|2175|2169|2174.5|2168.5|2
1654064610000|2022-06-01 06:23:30|2174.8|2168.8|2174.5|2168.5|2174.8|2168.8|2174.5|2168.5|2
1654064650000|2022-06-01 06:24:10|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1654064680000|2022-06-01 06:24:40|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1654064690000|2022-06-01 06:24:50|2174.8|2168.8|2174.5|2168.5|2174.8|2168.8|2174.5|2168.5|2
1654064700000|2022-06-01 06:25:00|2174.8|2168.8|2174.5|2168.5|2174.8|2168.8|2174.5|2168.5|2
1654064710000|2022-06-01 06:25:10|2174.8|2168.8|2174.5|2168.5|2174.8|2168.8|2174.5|2168.5|2
1654064760000|2022-06-01 06:26:00|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174|2168|3
1654064820000|2022-06-01 06:27:00|2174|2168|2174|2168|2174|2168|2174|2168|1
1654064960000|2022-06-01 06:29:20|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1654065000000|2022-06-01 06:30:00|2174.5|2168.5|2175.3|2169.3|2175.5|2169.5|2174.5|2168.5|4
1654065010000|2022-06-01 06:30:10|2174|2168|2173.5|2167.5|2174|2168|2173.5|2167.5|2
1654065120000|2022-06-01 06:32:00|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1654065130000|2022-06-01 06:32:10|2174.5|2168.5|2174.3|2168.3|2174.5|2168.5|2174.3|2168.3|2
1654065240000|2022-06-01 06:34:00|2174|2168|2174|2168|2174|2168|2174|2168|1
1654065290000|2022-06-01 06:34:50|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1654065300000|2022-06-01 06:35:00|2173.3|2167.3|2173.5|2167.5|2173.5|2167.5|2173.3|2167.3|4
1654065320000|2022-06-01 06:35:20|2173.3|2167.3|2171.3|2165.3|2173.3|2167.3|2171|2165|5
1654065330000|2022-06-01 06:35:30|2171|2165|2170.8|2164.8|2171|2165|2170.8|2164.8|2
1654065340000|2022-06-01 06:35:40|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1654065360000|2022-06-01 06:36:00|2170.3|2164.3|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|2
1654065370000|2022-06-01 06:36:10|2170.3|2164.3|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|2
1654065410000|2022-06-01 06:36:50|2170.3|2164.3|2170.3|2164.3|2170.5|2164.5|2170.3|2164.3|3
1654065580000|2022-06-01 06:39:40|2170.5|2164.5|2172.5|2166.5|2172.5|2166.5|2170.5|2164.5|5
1654065590000|2022-06-01 06:39:50|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1654065600000|2022-06-01 06:40:00|2172.8|2166.8|2173|2167|2173|2167|2172.8|2166.8|2
1654065730000|2022-06-01 06:42:10|2173.3|2167.3|2174|2168|2174|2168|2173.3|2167.3|2
1654065740000|2022-06-01 06:42:20|2173.8|2167.8|2173.5|2167.5|2173.8|2167.8|2173.5|2167.5|2
1654065800000|2022-06-01 06:43:20|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1654065810000|2022-06-01 06:43:30|2174|2168|2174|2168|2174|2168|2174|2168|1
1654065880000|2022-06-01 06:44:40|2173.5|2167.5|2172|2166|2173.5|2167.5|2171.8|2165.8|5
1654065910000|2022-06-01 06:45:10|2171.8|2165.8|2171.3|2165.3|2171.8|2165.8|2171.3|2165.3|3
1654065940000|2022-06-01 06:45:40|2171|2165|2170.8|2164.8|2171|2165|2170.8|2164.8|2
1654066040000|2022-06-01 06:47:20|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1654066050000|2022-06-01 06:47:30|2170|2164|2170|2164|2170|2164|2170|2164|1
1654066120000|2022-06-01 06:48:40|2170.3|2164.3|2172.5|2166.5|2172.5|2166.5|2170.3|2164.3|4
1654066280000|2022-06-01 06:51:20|2172.8|2166.8|2173|2167|2173|2167|2172.8|2166.8|2
1654066290000|2022-06-01 06:51:30|2173.3|2167.3|2174.8|2168.8|2174.8|2168.8|2173.3|2167.3|3
1654066300000|2022-06-01 06:51:40|2175|2169|2175|2169|2175|2169|2175|2169|1
1654066340000|2022-06-01 06:52:20|2175.3|2169.3|2175.5|2169.5|2175.5|2169.5|2175.3|2169.3|2
1654066370000|2022-06-01 06:52:50|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1654066380000|2022-06-01 06:53:00|2175|2169|2174.5|2168.5|2175|2169|2174.5|2168.5|2
1654066510000|2022-06-01 06:55:10|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1654066540000|2022-06-01 06:55:40|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1654066680000|2022-06-01 06:58:00|2173.9|2167.9|2172.6|2166.6|2173.9|2167.9|2172.6|2166.6|2
1654066690000|2022-06-01 06:58:10|2172.1|2166.1|2171.4|2165.4|2172.1|2166.1|2171.4|2165.4|3
1654066710000|2022-06-01 06:58:30|2171.1|2165.1|2170.9|2164.9|2171.1|2165.1|2170.6|2164.6|4
1654066730000|2022-06-01 06:58:50|2171.6|2165.6|2172.6|2166.6|2172.6|2166.6|2171.6|2165.6|2
1654066740000|2022-06-01 06:59:00|2172.5|2166.5|2172.4|2166.4|2172.5|2166.5|2172.4|2166.4|2
1654066790000|2022-06-01 06:59:50|2172.1|2166.1|2171.6|2165.6|2172.1|2166.1|2171.6|2165.6|3
1654066800000|2022-06-01 07:00:00|2171.4|2165.4|2171.9|2165.9|2171.9|2165.9|2171.4|2165.4|5
1654066810000|2022-06-01 07:00:10|2172.1|2166.1|2173.8|2167.8|2174.4|2168.4|2172.1|2166.1|5
1654066840000|2022-06-01 07:00:40|2173.6|2167.6|2172.8|2166.8|2173.6|2167.6|2172.6|2166.6|4
1654066860000|2022-06-01 07:01:00|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1654066880000|2022-06-01 07:01:20|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1654066930000|2022-06-01 07:02:10|2172.4|2166.4|2172.1|2166.1|2172.4|2166.4|2172.1|2166.1|2
1654066940000|2022-06-01 07:02:20|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1654066970000|2022-06-01 07:02:50|2173.6|2167.6|2174.6|2168.6|2174.9|2168.9|2173.6|2167.6|3
1654066980000|2022-06-01 07:03:00|2174.8|2168.8|2176|2170|2176|2170|2174.8|2168.8|3
1654067000000|2022-06-01 07:03:20|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1654067030000|2022-06-01 07:03:50|2176.5|2170.5|2176.8|2170.8|2176.8|2170.8|2176.5|2170.5|2
1654067040000|2022-06-01 07:04:00|2176.6|2170.6|2175|2169|2176.6|2170.6|2174.9|2168.9|4
1654067060000|2022-06-01 07:04:20|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1654067080000|2022-06-01 07:04:40|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1654067100000|2022-06-01 07:05:00|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1654067110000|2022-06-01 07:05:10|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1654067140000|2022-06-01 07:05:40|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1654067170000|2022-06-01 07:06:10|2174.6|2168.6|2174.6|2168.6|2174.9|2168.9|2174.6|2168.6|3
1654067200000|2022-06-01 07:06:40|2174.9|2168.9|2178.3|2172.3|2178.3|2172.3|2174.9|2168.9|3
1654067240000|2022-06-01 07:07:20|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1654067250000|2022-06-01 07:07:30|2178.4|2172.4|2178.6|2172.6|2178.6|2172.6|2178.4|2172.4|2
1654067300000|2022-06-01 07:08:20|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1654067350000|2022-06-01 07:09:10|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1654067380000|2022-06-01 07:09:40|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1654067390000|2022-06-01 07:09:50|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1654067400000|2022-06-01 07:10:00|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1654067420000|2022-06-01 07:10:20|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1654067440000|2022-06-01 07:10:40|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1654067490000|2022-06-01 07:11:30|2177.1|2171.1|2175.6|2169.6|2177.1|2171.1|2175.6|2169.6|3
1654067510000|2022-06-01 07:11:50|2175.9|2169.9|2176.1|2170.1|2176.1|2170.1|2175.9|2169.9|2
1654067530000|2022-06-01 07:12:10|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1654067540000|2022-06-01 07:12:20|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1654067670000|2022-06-01 07:14:30|2174.9|2168.9|2175.4|2169.4|2175.4|2169.4|2174.9|2168.9|2
1654067710000|2022-06-01 07:15:10|2174.9|2168.9|2174.1|2168.1|2174.9|2168.9|2174.1|2168.1|2
1654067740000|2022-06-01 07:15:40|2173.9|2167.9|2171|2165|2173.9|2167.9|2170.9|2164.9|7
1654067750000|2022-06-01 07:15:50|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1654067760000|2022-06-01 07:16:00|2171.1|2165.1|2173.8|2167.8|2173.8|2167.8|2171.1|2165.1|4
1654067780000|2022-06-01 07:16:20|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1654067820000|2022-06-01 07:17:00|2173.4|2167.4|2173.1|2167.1|2173.4|2167.4|2173.1|2167.1|2
1654067840000|2022-06-01 07:17:20|2172.9|2166.9|2171.6|2165.6|2172.9|2166.9|2171.6|2165.6|2
1654067910000|2022-06-01 07:18:30|2171.9|2165.9|2171.6|2165.6|2171.9|2165.9|2171.6|2165.6|2
1654067940000|2022-06-01 07:19:00|2171.4|2165.4|2171.9|2165.9|2171.9|2165.9|2171.4|2165.4|2
1654068000000|2022-06-01 07:20:00|2171.4|2165.4|2171.1|2165.1|2171.4|2165.4|2171.1|2165.1|2
1654068030000|2022-06-01 07:20:30|2170.9|2164.9|2170.9|2164.9|2171.1|2165.1|2170.9|2164.9|5
1654068040000|2022-06-01 07:20:40|2170.4|2164.4|2169.6|2163.6|2170.4|2164.4|2169.6|2163.6|3
1654068060000|2022-06-01 07:21:00|2170.9|2164.9|2172.4|2166.4|2172.4|2166.4|2170.9|2164.9|3
1654068080000|2022-06-01 07:21:20|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1654068130000|2022-06-01 07:22:10|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1654068150000|2022-06-01 07:22:30|2171.9|2165.9|2171.4|2165.4|2171.9|2165.9|2171.1|2165.1|3
1654068300000|2022-06-01 07:25:00|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1654068410000|2022-06-01 07:26:50|2170.9|2164.9|2171.1|2165.1|2171.1|2165.1|2170.9|2164.9|2
1654068540000|2022-06-01 07:29:00|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1654068570000|2022-06-01 07:29:30|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1654068600000|2022-06-01 07:30:00|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1654068640000|2022-06-01 07:30:40|2171.1|2165.1|2173.9|2167.9|2174.4|2168.4|2171.1|2165.1|6
1654068720000|2022-06-01 07:32:00|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1654068730000|2022-06-01 07:32:10|2173.9|2167.9|2174.4|2168.4|2174.4|2168.4|2173.9|2167.9|2
1654068740000|2022-06-01 07:32:20|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1654068780000|2022-06-01 07:33:00|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2174.1|2168.1|2
1654068840000|2022-06-01 07:34:00|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1654068850000|2022-06-01 07:34:10|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1654069160000|2022-06-01 07:39:20|2173.9|2167.9|2173.6|2167.6|2173.9|2167.9|2173.6|2167.6|2
1654069200000|2022-06-01 07:40:00|2173.4|2167.4|2173.4|2167.4|2173.6|2167.6|2173.4|2167.4|3
1654069210000|2022-06-01 07:40:10|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1654069240000|2022-06-01 07:40:40|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1654069260000|2022-06-01 07:41:00|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1654069290000|2022-06-01 07:41:30|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1654069340000|2022-06-01 07:42:20|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2171.9|2165.9|3
1654069410000|2022-06-01 07:43:30|2171.9|2165.9|2171.1|2165.1|2171.9|2165.9|2171.1|2165.1|4
1654069420000|2022-06-01 07:43:40|2170.6|2164.6|2169.9|2163.9|2170.6|2164.6|2169.9|2163.9|3
1654069470000|2022-06-01 07:44:30|2169.6|2163.6|2169.9|2163.9|2169.9|2163.9|2169.6|2163.6|4
1654069500000|2022-06-01 07:45:00|2168.9|2162.9|2170.1|2164.1|2170.1|2164.1|2168.9|2162.9|2
1654069540000|2022-06-01 07:45:40|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1654069560000|2022-06-01 07:46:00|2169.6|2163.6|2170.4|2164.4|2170.4|2164.4|2169.6|2163.6|3
1654069620000|2022-06-01 07:47:00|2170.6|2164.6|2171.8|2165.8|2172.6|2166.6|2170.6|2164.6|5
1654069640000|2022-06-01 07:47:20|2171.6|2165.6|2170.4|2164.4|2171.6|2165.6|2170.4|2164.4|4
1654069650000|2022-06-01 07:47:30|2170.1|2164.1|2169.9|2163.9|2170.1|2164.1|2169.9|2163.9|2
1654069670000|2022-06-01 07:47:50|2169.1|2163.1|2170.1|2164.1|2170.1|2164.1|2169.1|2163.1|2
1654069680000|2022-06-01 07:48:00|2170.4|2164.4|2170.9|2164.9|2170.9|2164.9|2170.4|2164.4|2
1654069740000|2022-06-01 07:49:00|2171.1|2165.1|2171.4|2165.4|2171.4|2165.4|2171.1|2165.1|2
1654069800000|2022-06-01 07:50:00|2171.6|2165.6|2172.6|2166.6|2172.6|2166.6|2171.6|2165.6|2
1654069810000|2022-06-01 07:50:10|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1654069850000|2022-06-01 07:50:50|2173.9|2167.9|2174.1|2168.1|2174.6|2168.6|2173.9|2167.9|5
1654069890000|2022-06-01 07:51:30|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1654069940000|2022-06-01 07:52:20|2173.6|2167.6|2173.4|2167.4|2173.6|2167.6|2173.4|2167.4|2
1654070060000|2022-06-01 07:54:20|2173.1|2167.1|2172.9|2166.9|2173.1|2167.1|2172.9|2166.9|2
1654070070000|2022-06-01 07:54:30|2172.4|2166.4|2172.1|2166.1|2172.4|2166.4|2172.1|2166.1|2
1654070150000|2022-06-01 07:55:50|2172.4|2166.4|2174.4|2168.4|2174.4|2168.4|2172.4|2166.4|3
1654070160000|2022-06-01 07:56:00|2174.1|2168.1|2173.9|2167.9|2174.1|2168.1|2173.9|2167.9|2
1654070360000|2022-06-01 07:59:20|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1654070370000|2022-06-01 07:59:30|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1654070390000|2022-06-01 07:59:50|2174.1|2168.1|2175.8|2169.8|2175.8|2169.8|2173.9|2167.9|4
1654070440000|2022-06-01 08:00:40|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.4|2169.4|3
1654070450000|2022-06-01 08:00:50|2175.4|2169.4|2175.6|2169.6|2175.6|2169.6|2175.4|2169.4|2
1654070470000|2022-06-01 08:01:10|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1654070560000|2022-06-01 08:02:40|2176.1|2170.1|2176.9|2170.9|2176.9|2170.9|2176.1|2170.1|3
1654070600000|2022-06-01 08:03:20|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1654070630000|2022-06-01 08:03:50|2176.6|2170.6|2176.1|2170.1|2176.6|2170.6|2176.1|2170.1|2
1654070640000|2022-06-01 08:04:00|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2175.9|2169.9|3
1654070650000|2022-06-01 08:04:10|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1654070730000|2022-06-01 08:05:30|2176.4|2170.4|2176.6|2170.6|2176.6|2170.6|2176.4|2170.4|2
1654070750000|2022-06-01 08:05:50|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1654070790000|2022-06-01 08:06:30|2176.6|2170.6|2176.9|2170.9|2176.9|2170.9|2176.6|2170.6|2
1654070830000|2022-06-01 08:07:10|2177.1|2171.1|2178.4|2172.4|2178.4|2172.4|2177.1|2171.1|4
1654070870000|2022-06-01 08:07:50|2177.4|2171.4|2177.9|2171.9|2178.1|2172.1|2177.4|2171.4|3
1654070890000|2022-06-01 08:08:10|2177.6|2171.6|2177.9|2171.9|2177.9|2171.9|2177.6|2171.6|2
1654070950000|2022-06-01 08:09:10|2177.6|2171.6|2178.1|2172.1|2178.1|2172.1|2177.6|2171.6|2
1654070980000|2022-06-01 08:09:40|2178.6|2172.6|2181.4|2175.4|2181.6|2175.6|2178.6|2172.6|9
1654071000000|2022-06-01 08:10:00|2181.1|2175.1|2180.1|2174.1|2181.1|2175.1|2180.1|2174.1|3
1654071010000|2022-06-01 08:10:10|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1654071020000|2022-06-01 08:10:20|2180.1|2174.1|2179.9|2173.9|2180.1|2174.1|2179.9|2173.9|2
1654071030000|2022-06-01 08:10:30|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.4|2173.4|3
1654071040000|2022-06-01 08:10:40|2179.4|2173.4|2178.6|2172.6|2179.4|2173.4|2178.6|2172.6|3
1654071050000|2022-06-01 08:10:50|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1654071060000|2022-06-01 08:11:00|2177.6|2171.6|2177.6|2171.6|2177.9|2171.9|2177.6|2171.6|3
1654071080000|2022-06-01 08:11:20|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1654071140000|2022-06-01 08:12:20|2177.6|2171.6|2177.4|2171.4|2177.6|2171.6|2177.4|2171.4|2
1654071150000|2022-06-01 08:12:30|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1654071270000|2022-06-01 08:14:30|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1654071280000|2022-06-01 08:14:40|2178.4|2172.4|2179.9|2173.9|2180.4|2174.4|2178.4|2172.4|7
1654071290000|2022-06-01 08:14:50|2179.4|2173.4|2177.9|2171.9|2179.4|2173.4|2177.9|2171.9|5
1654071300000|2022-06-01 08:15:00|2177.4|2171.4|2177.1|2171.1|2177.4|2171.4|2177.1|2171.1|2
1654071420000|2022-06-01 08:17:00|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1654071430000|2022-06-01 08:17:10|2176.6|2170.6|2175.9|2169.9|2176.6|2170.6|2175.9|2169.9|3
1654071530000|2022-06-01 08:18:50|2175.6|2169.6|2174.4|2168.4|2175.6|2169.6|2174.4|2168.4|3
1654071550000|2022-06-01 08:19:10|2174.6|2168.6|2176.6|2170.6|2176.6|2170.6|2174.6|2168.6|3
1654071580000|2022-06-01 08:19:40|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1654071590000|2022-06-01 08:19:50|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1654071600000|2022-06-01 08:20:00|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2175.9|2169.9|4
1654071640000|2022-06-01 08:20:40|2176.1|2170.1|2175.9|2169.9|2176.1|2170.1|2175.6|2169.6|4
1654071650000|2022-06-01 08:20:50|2175.6|2169.6|2175.4|2169.4|2175.6|2169.6|2174.9|2168.9|5
1654071670000|2022-06-01 08:21:10|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1654071680000|2022-06-01 08:21:20|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1654071710000|2022-06-01 08:21:50|2175.6|2169.6|2176.6|2170.6|2176.6|2170.6|2175.6|2169.6|4
1654071740000|2022-06-01 08:22:20|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1654071770000|2022-06-01 08:22:50|2176.1|2170.1|2176.1|2170.1|2176.4|2170.4|2176.1|2170.1|3
1654071800000|2022-06-01 08:23:20|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1654071840000|2022-06-01 08:24:00|2176.1|2170.1|2174.4|2168.4|2176.1|2170.1|2174.4|2168.4|2
1654071870000|2022-06-01 08:24:30|2174.6|2168.6|2176.1|2170.1|2176.1|2170.1|2174.6|2168.6|3
1654071880000|2022-06-01 08:24:40|2176.6|2170.6|2176.9|2170.9|2176.9|2170.9|2176.6|2170.6|2
1654071890000|2022-06-01 08:24:50|2176.6|2170.6|2176.3|2170.3|2176.9|2170.9|2175.4|2169.4|5
1654071900000|2022-06-01 08:25:00|2176.4|2170.4|2176.1|2170.1|2176.4|2170.4|2176|2170|4
1654071910000|2022-06-01 08:25:10|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1654071920000|2022-06-01 08:25:20|2176.1|2170.1|2175.9|2169.9|2176.1|2170.1|2175.8|2169.8|5
1654072020000|2022-06-01 08:27:00|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1654072060000|2022-06-01 08:27:40|2175.9|2169.9|2176.6|2170.6|2176.6|2170.6|2175.9|2169.9|2
1654072140000|2022-06-01 08:29:00|2176.9|2170.9|2177.9|2171.9|2177.9|2171.9|2176.9|2170.9|3
1654072150000|2022-06-01 08:29:10|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1654072170000|2022-06-01 08:29:30|2177.9|2171.9|2177.6|2171.6|2177.9|2171.9|2177.4|2171.4|3
1654072230000|2022-06-01 08:30:30|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1654072240000|2022-06-01 08:30:40|2178.4|2172.4|2178.6|2172.6|2178.6|2172.6|2178.4|2172.4|2
1654072250000|2022-06-01 08:30:50|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1654072260000|2022-06-01 08:31:00|2178.6|2172.6|2178.9|2172.9|2178.9|2172.9|2178.6|2172.6|2
1654072270000|2022-06-01 08:31:10|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1654072320000|2022-06-01 08:32:00|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1654072390000|2022-06-01 08:33:10|2178.4|2172.4|2177.4|2171.4|2178.4|2172.4|2177.4|2171.4|2
1654072400000|2022-06-01 08:33:20|2177.6|2171.6|2177.9|2171.9|2177.9|2171.9|2177.6|2171.6|2
1654072480000|2022-06-01 08:34:40|2178.1|2172.1|2177.9|2171.9|2178.4|2172.4|2177.9|2171.9|3
1654072490000|2022-06-01 08:34:50|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.4|2171.4|3
1654072520000|2022-06-01 08:35:20|2177.4|2171.4|2177.6|2171.6|2177.6|2171.6|2177.4|2171.4|2
1654072540000|2022-06-01 08:35:40|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1654072560000|2022-06-01 08:36:00|2177.6|2171.6|2178.4|2172.4|2178.4|2172.4|2177.6|2171.6|4
1654072570000|2022-06-01 08:36:10|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.4|2172.4|3
1654072580000|2022-06-01 08:36:20|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1654072630000|2022-06-01 08:37:10|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1654072660000|2022-06-01 08:37:40|2178.1|2172.1|2175.9|2169.9|2178.1|2172.1|2175.9|2169.9|5
1654072670000|2022-06-01 08:37:50|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1654072720000|2022-06-01 08:38:40|2176.6|2170.6|2177.9|2171.9|2177.9|2171.9|2176.6|2170.6|3
1654072730000|2022-06-01 08:38:50|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1654072740000|2022-06-01 08:39:00|2178.4|2172.4|2178.6|2172.6|2178.6|2172.6|2178.1|2172.1|4
1654072760000|2022-06-01 08:39:20|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1654072780000|2022-06-01 08:39:40|2178.6|2172.6|2178.4|2172.4|2178.6|2172.6|2178.4|2172.4|2
1654072800000|2022-06-01 08:40:00|2178.1|2172.1|2177.6|2171.6|2178.1|2172.1|2177.4|2171.4|3
1654072830000|2022-06-01 08:40:30|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1654072890000|2022-06-01 08:41:30|2177.6|2171.6|2177.4|2171.4|2177.6|2171.6|2177.4|2171.4|2
1654072900000|2022-06-01 08:41:40|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1654072930000|2022-06-01 08:42:10|2176.9|2170.9|2175.6|2169.6|2176.9|2170.9|2175.6|2169.6|4
1654072940000|2022-06-01 08:42:20|2175.9|2169.9|2176.9|2170.9|2176.9|2170.9|2175.9|2169.9|2
1654072980000|2022-06-01 08:43:00|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1654072990000|2022-06-01 08:43:10|2176.4|2170.4|2175.9|2169.9|2176.4|2170.4|2175.9|2169.9|2
1654073010000|2022-06-01 08:43:30|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1654073110000|2022-06-01 08:45:10|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1654073140000|2022-06-01 08:45:40|2174.9|2168.9|2174.4|2168.4|2174.9|2168.9|2174.4|2168.4|5
1654073170000|2022-06-01 08:46:10|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1654073200000|2022-06-01 08:46:40|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1654073210000|2022-06-01 08:46:50|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1654073300000|2022-06-01 08:48:20|2174.1|2168.1|2173.9|2167.9|2174.1|2168.1|2173.6|2167.6|4
1654073310000|2022-06-01 08:48:30|2173.4|2167.4|2173.6|2167.6|2173.6|2167.6|2173.1|2167.1|4
1654073320000|2022-06-01 08:48:40|2173.9|2167.9|2173.6|2167.6|2173.9|2167.9|2173.6|2167.6|2
1654073330000|2022-06-01 08:48:50|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1654073340000|2022-06-01 08:49:00|2172.4|2166.4|2171.6|2165.6|2172.4|2166.4|2171.6|2165.6|4
1654073350000|2022-06-01 08:49:10|2171.4|2165.4|2173.4|2167.4|2173.4|2167.4|2171.4|2165.4|3
1654073360000|2022-06-01 08:49:20|2173.1|2167.1|2173.4|2167.4|2173.4|2167.4|2173.1|2167.1|2
1654073400000|2022-06-01 08:50:00|2173.1|2167.1|2172.9|2166.9|2173.1|2167.1|2172.9|2166.9|2
1654073430000|2022-06-01 08:50:30|2172.6|2166.6|2172.1|2166.1|2172.9|2166.9|2172.1|2166.1|5
1654073440000|2022-06-01 08:50:40|2171.9|2165.9|2171.6|2165.6|2171.9|2165.9|2171.4|2165.4|5
1654073470000|2022-06-01 08:51:10|2171.9|2165.9|2173.4|2167.4|2173.4|2167.4|2171.9|2165.9|2
1654073500000|2022-06-01 08:51:40|2173.6|2167.6|2175.4|2169.4|2175.4|2169.4|2173.6|2167.6|4
1654073510000|2022-06-01 08:51:50|2175.9|2169.9|2176.4|2170.4|2176.6|2170.6|2175.9|2169.9|4
1654073520000|2022-06-01 08:52:00|2175.6|2169.6|2175.1|2169.1|2175.6|2169.6|2175.1|2169.1|2
1654073530000|2022-06-01 08:52:10|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.6|2168.6|3
1654073550000|2022-06-01 08:52:30|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1654073580000|2022-06-01 08:53:00|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1654073610000|2022-06-01 08:53:30|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1654073630000|2022-06-01 08:53:50|2174.4|2168.4|2173.4|2167.4|2174.4|2168.4|2173.4|2167.4|2
1654073650000|2022-06-01 08:54:10|2173.6|2167.6|2173.9|2167.9|2173.9|2167.9|2173.6|2167.6|2
1654073670000|2022-06-01 08:54:30|2174.4|2168.4|2176.1|2170.1|2176.1|2170.1|2174.4|2168.4|4
1654073680000|2022-06-01 08:54:40|2176.6|2170.6|2176.1|2170.1|2176.9|2170.9|2176.1|2170.1|4
1654073690000|2022-06-01 08:54:50|2175.9|2169.9|2175.6|2169.6|2175.9|2169.9|2175.6|2169.6|2
1654073700000|2022-06-01 08:55:00|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1654073740000|2022-06-01 08:55:40|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.1|2169.1|3
1654073760000|2022-06-01 08:56:00|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1654073790000|2022-06-01 08:56:30|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1654073820000|2022-06-01 08:57:00|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1654073830000|2022-06-01 08:57:10|2176.6|2170.6|2177.4|2171.4|2177.4|2171.4|2176.6|2170.6|3
1654073840000|2022-06-01 08:57:20|2177.6|2171.6|2178.4|2172.4|2178.6|2172.6|2177.6|2171.6|4
1654073860000|2022-06-01 08:57:40|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1654073890000|2022-06-01 08:58:10|2177.9|2171.9|2176.4|2170.4|2177.9|2171.9|2176.1|2170.1|4
1654073900000|2022-06-01 08:58:20|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1654073950000|2022-06-01 08:59:10|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1654073970000|2022-06-01 08:59:30|2176.1|2170.1|2174.9|2168.9|2176.1|2170.1|2174.9|2168.9|4
1654073990000|2022-06-01 08:59:50|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1654074000000|2022-06-01 09:00:00|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1654074010000|2022-06-01 09:00:10|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1654074030000|2022-06-01 09:00:30|2174.9|2168.9|2174.9|2168.9|2175.1|2169.1|2174.9|2168.9|3
1654074060000|2022-06-01 09:01:00|2175.1|2169.1|2173.9|2167.9|2175.1|2169.1|2173.9|2167.9|3
1654074070000|2022-06-01 09:01:10|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1654074130000|2022-06-01 09:02:10|2173.9|2167.9|2173.6|2167.6|2173.9|2167.9|2173.6|2167.6|2
1654074140000|2022-06-01 09:02:20|2173.4|2167.4|2171.6|2165.6|2173.4|2167.4|2171.6|2165.6|4
1654074180000|2022-06-01 09:03:00|2171.4|2165.4|2170.6|2164.6|2171.6|2165.6|2170.6|2164.6|5
1654074210000|2022-06-01 09:03:30|2170.4|2164.4|2169.6|2163.6|2170.4|2164.4|2169.6|2163.6|2
1654074220000|2022-06-01 09:03:40|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1654074300000|2022-06-01 09:05:00|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1654074370000|2022-06-01 09:06:10|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1654074400000|2022-06-01 09:06:40|2169.1|2163.1|2171.1|2165.1|2171.1|2165.1|2169.1|2163.1|3
1654074420000|2022-06-01 09:07:00|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1654074450000|2022-06-01 09:07:30|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1654074460000|2022-06-01 09:07:40|2171.4|2165.4|2171.6|2165.6|2171.6|2165.6|2171.4|2165.4|2
1654074480000|2022-06-01 09:08:00|2171.4|2165.4|2171.6|2165.6|2171.6|2165.6|2171.4|2165.4|2
1654074490000|2022-06-01 09:08:10|2171.9|2165.9|2172.4|2166.4|2172.9|2166.9|2171.9|2165.9|4
1654074500000|2022-06-01 09:08:20|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1654074510000|2022-06-01 09:08:30|2170.9|2164.9|2169.6|2163.6|2170.9|2164.9|2169.6|2163.6|2
1654074570000|2022-06-01 09:09:30|2169.4|2163.4|2167.1|2161.1|2169.4|2163.4|2167.1|2161.1|2
1654074580000|2022-06-01 09:09:40|2166.9|2160.9|2166.6|2160.6|2166.9|2160.9|2166.6|2160.6|2
1654074600000|2022-06-01 09:10:00|2166.4|2160.4|2166.6|2160.6|2166.6|2160.6|2166.4|2160.4|2
1654074630000|2022-06-01 09:10:30|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1654074650000|2022-06-01 09:10:50|2166.1|2160.1|2164.6|2158.6|2166.4|2160.4|2164.6|2158.6|3
1654074720000|2022-06-01 09:12:00|2165.1|2159.1|2164.6|2158.6|2165.1|2159.1|2164.6|2158.6|2
1654074730000|2022-06-01 09:12:10|2164.9|2158.9|2164.4|2158.4|2164.9|2158.9|2164.4|2158.4|2
1654074740000|2022-06-01 09:12:20|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1654074750000|2022-06-01 09:12:30|2164.1|2158.1|2162.9|2156.9|2164.1|2158.1|2162.9|2156.9|3
1654074760000|2022-06-01 09:12:40|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|1
1654074780000|2022-06-01 09:13:00|2162.9|2156.9|2163.1|2157.1|2163.1|2157.1|2162.9|2156.9|2
1654074800000|2022-06-01 09:13:20|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|1
1654074810000|2022-06-01 09:13:30|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1654074840000|2022-06-01 09:14:00|2163.4|2157.4|2161.9|2155.9|2163.4|2157.4|2161.9|2155.9|3
1654074850000|2022-06-01 09:14:10|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1654074860000|2022-06-01 09:14:20|2160.9|2154.9|2160.9|2154.9|2161.1|2155.1|2160.9|2154.9|3
1654074900000|2022-06-01 09:15:00|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1654074910000|2022-06-01 09:15:10|2160.6|2154.6|2159.6|2153.6|2160.6|2154.6|2159.6|2153.6|2
1654075000000|2022-06-01 09:16:40|2159.9|2153.9|2161.4|2155.4|2161.4|2155.4|2159.9|2153.9|2
1654075060000|2022-06-01 09:17:40|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1654075160000|2022-06-01 09:19:20|2161.9|2155.9|2163|2157|2163.6|2157.6|2161.9|2155.9|6
1654075170000|2022-06-01 09:19:30|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|1
1654075180000|2022-06-01 09:19:40|2162.9|2156.9|2163.1|2157.1|2163.1|2157.1|2162.9|2156.9|2
1654075250000|2022-06-01 09:20:50|2162.9|2156.9|2162.6|2156.6|2162.9|2156.9|2162.6|2156.6|2
1654075330000|2022-06-01 09:22:10|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|1
1654075380000|2022-06-01 09:23:00|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.4|2156.4|3
1654075390000|2022-06-01 09:23:10|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|1
1654075440000|2022-06-01 09:24:00|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1654075470000|2022-06-01 09:24:30|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1654075720000|2022-06-01 09:28:40|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1654075810000|2022-06-01 09:30:10|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1654075830000|2022-06-01 09:30:30|2161.6|2155.6|2161.1|2155.1|2161.6|2155.6|2161.1|2155.1|2
1654075840000|2022-06-01 09:30:40|2160.9|2154.9|2161.1|2155.1|2161.1|2155.1|2160.6|2154.6|3
1654075870000|2022-06-01 09:31:10|2161.4|2155.4|2161.1|2155.1|2161.4|2155.4|2161.1|2155.1|2
1654075880000|2022-06-01 09:31:20|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1654075910000|2022-06-01 09:31:50|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1654076020000|2022-06-01 09:33:40|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1654076120000|2022-06-01 09:35:20|2161.6|2155.6|2163.1|2157.1|2163.1|2157.1|2161.6|2155.6|5
1654076140000|2022-06-01 09:35:40|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|1
1654076240000|2022-06-01 09:37:20|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|1
1654076270000|2022-06-01 09:37:50|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|1
1654076350000|2022-06-01 09:39:10|2163.6|2157.6|2164.9|2158.9|2164.9|2158.9|2163.6|2157.6|4
1654076440000|2022-06-01 09:40:40|2164.6|2158.6|2165.1|2159.1|2165.6|2159.6|2164.6|2158.6|3
1654076450000|2022-06-01 09:40:50|2164.9|2158.9|2165.1|2159.1|2165.1|2159.1|2164.9|2158.9|2
1654076520000|2022-06-01 09:42:00|2164.9|2158.9|2164.1|2158.1|2164.9|2158.9|2163.9|2157.9|3
1654076530000|2022-06-01 09:42:10|2163.9|2157.9|2163.6|2157.6|2163.9|2157.9|2163.4|2157.4|4
1654076540000|2022-06-01 09:42:20|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|1
1654076550000|2022-06-01 09:42:30|2163.1|2157.1|2162.9|2156.9|2163.1|2157.1|2162.9|2156.9|2
1654076560000|2022-06-01 09:42:40|2162.6|2156.6|2162.4|2156.4|2162.6|2156.6|2162.4|2156.4|2
1654076570000|2022-06-01 09:42:50|2162.1|2156.1|2162.4|2156.4|2162.4|2156.4|2162.1|2156.1|2
1654076590000|2022-06-01 09:43:10|2162.1|2156.1|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|2
1654076610000|2022-06-01 09:43:30|2161.6|2155.6|2161.9|2155.9|2161.9|2155.9|2161.6|2155.6|2
1654076620000|2022-06-01 09:43:40|2161.6|2155.6|2161.1|2155.1|2161.6|2155.6|2161.1|2155.1|3
1654076670000|2022-06-01 09:44:30|2160.9|2154.9|2160.4|2154.4|2160.9|2154.9|2160.4|2154.4|2
1654076680000|2022-06-01 09:44:40|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1654076690000|2022-06-01 09:44:50|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1654076740000|2022-06-01 09:45:40|2159.1|2153.1|2158.9|2152.9|2159.1|2153.1|2158.9|2152.9|2
1654076800000|2022-06-01 09:46:40|2158.6|2152.6|2157.6|2151.6|2158.6|2152.6|2157.6|2151.6|3
1654076830000|2022-06-01 09:47:10|2157.9|2151.9|2159.4|2153.4|2159.4|2153.4|2157.9|2151.9|2
1654076840000|2022-06-01 09:47:20|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1654076890000|2022-06-01 09:48:10|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1654076900000|2022-06-01 09:48:20|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1654077000000|2022-06-01 09:50:00|2159.4|2153.4|2159.6|2153.6|2159.6|2153.6|2159.4|2153.4|2
1654077040000|2022-06-01 09:50:40|2159.4|2153.4|2159.6|2153.6|2159.6|2153.6|2159.4|2153.4|2
1654077120000|2022-06-01 09:52:00|2159.9|2153.9|2160.6|2154.6|2160.9|2154.9|2159.9|2153.9|3
1654077240000|2022-06-01 09:54:00|2160.4|2154.4|2160.1|2154.1|2160.4|2154.4|2159.9|2153.9|3
1654077300000|2022-06-01 09:55:00|2159.9|2153.9|2161.9|2155.9|2161.9|2155.9|2159.9|2153.9|3
1654077310000|2022-06-01 09:55:10|2161.6|2155.6|2160.9|2154.9|2161.6|2155.6|2160.9|2154.9|4
1654077320000|2022-06-01 09:55:20|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1654077340000|2022-06-01 09:55:40|2160.4|2154.4|2160.1|2154.1|2160.4|2154.4|2160.1|2154.1|2
1654077350000|2022-06-01 09:55:50|2159.9|2153.9|2162.3|2156.3|2162.3|2156.3|2159.9|2153.9|3
1654077360000|2022-06-01 09:56:00|2161.8|2155.8|2161.3|2155.3|2161.8|2155.8|2161.3|2155.3|2
1654077380000|2022-06-01 09:56:20|2161.4|2155.4|2161.6|2155.6|2161.6|2155.6|2161.4|2155.4|2
1654077540000|2022-06-01 09:59:00|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1654077580000|2022-06-01 09:59:40|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1654077590000|2022-06-01 09:59:50|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1654077610000|2022-06-01 10:00:10|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1654077650000|2022-06-01 10:00:50|2161.4|2155.4|2160.4|2154.4|2161.4|2155.4|2160.4|2154.4|3
1654077660000|2022-06-01 10:01:00|2160.9|2154.9|2161.1|2155.1|2161.1|2155.1|2160.9|2154.9|2
1654077680000|2022-06-01 10:01:20|2161.4|2155.4|2161.1|2155.1|2161.4|2155.4|2161.1|2155.1|2
1654077740000|2022-06-01 10:02:20|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1654077770000|2022-06-01 10:02:50|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1654077780000|2022-06-01 10:03:00|2160.9|2154.9|2161.1|2155.1|2161.1|2155.1|2160.9|2154.9|2
1654077790000|2022-06-01 10:03:10|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1654077800000|2022-06-01 10:03:20|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1654077920000|2022-06-01 10:05:20|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1654077970000|2022-06-01 10:06:10|2161.6|2155.6|2162.1|2156.1|2162.1|2156.1|2161.6|2155.6|2
1654077990000|2022-06-01 10:06:30|2161.6|2155.6|2162.1|2156.1|2162.1|2156.1|2161.6|2155.6|2
1654078000000|2022-06-01 10:06:40|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1654078020000|2022-06-01 10:07:00|2162.6|2156.6|2162.4|2156.4|2163.1|2157.1|2162.4|2156.4|4
1654078110000|2022-06-01 10:08:30|2161.9|2155.9|2164.1|2158.1|2164.1|2158.1|2161.9|2155.9|4
1654078120000|2022-06-01 10:08:40|2163.6|2157.6|2162.6|2156.6|2163.6|2157.6|2162.6|2156.6|3
1654078140000|2022-06-01 10:09:00|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2161.6|2155.6|3
1654078150000|2022-06-01 10:09:10|2162.1|2156.1|2162.4|2156.4|2162.4|2156.4|2162.1|2156.1|2
1654078390000|2022-06-01 10:13:10|2162.1|2156.1|2164.1|2158.1|2164.1|2158.1|2162.1|2156.1|5
1654078480000|2022-06-01 10:14:40|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1654078500000|2022-06-01 10:15:00|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.4|2157.4|3
1654078510000|2022-06-01 10:15:10|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1654078610000|2022-06-01 10:16:50|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1654078670000|2022-06-01 10:17:50|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1654078700000|2022-06-01 10:18:20|2163.6|2157.6|2163.4|2157.4|2163.6|2157.6|2163.4|2157.4|2
1654078730000|2022-06-01 10:18:50|2163.1|2157.1|2162.6|2156.6|2163.1|2157.1|2162.6|2156.6|5
1654078760000|2022-06-01 10:19:20|2162.4|2156.4|2162.1|2156.1|2162.4|2156.4|2161.9|2155.9|3
1654078800000|2022-06-01 10:20:00|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1654078860000|2022-06-01 10:21:00|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.4|2155.4|3
1654078890000|2022-06-01 10:21:30|2161.4|2155.4|2160.9|2154.9|2161.4|2155.4|2160.9|2154.9|3
1654078900000|2022-06-01 10:21:40|2159.6|2153.6|2160.9|2154.9|2160.9|2154.9|2159.6|2153.6|2
1654079040000|2022-06-01 10:24:00|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1654079060000|2022-06-01 10:24:20|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1654079120000|2022-06-01 10:25:20|2160.6|2154.6|2160.4|2154.4|2160.6|2154.6|2160.4|2154.4|2
1654079130000|2022-06-01 10:25:30|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1654079300000|2022-06-01 10:28:20|2159.9|2153.9|2159.6|2153.6|2159.9|2153.9|2159.6|2153.6|2
1654079310000|2022-06-01 10:28:30|2159.4|2153.4|2159.9|2153.9|2159.9|2153.9|2159.4|2153.4|2
1654079430000|2022-06-01 10:30:30|2160.1|2154.1|2162.6|2156.6|2162.6|2156.6|2160.1|2154.1|2
1654079440000|2022-06-01 10:30:40|2162.1|2156.1|2160.9|2154.9|2162.1|2156.1|2160.9|2154.9|6
1654079480000|2022-06-01 10:31:20|2160.6|2154.6|2160.1|2154.1|2160.6|2154.6|2160.1|2154.1|3
1654079490000|2022-06-01 10:31:30|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1654079600000|2022-06-01 10:33:20|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2159.9|2153.9|3
1654079670000|2022-06-01 10:34:30|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1654079680000|2022-06-01 10:34:40|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1654079710000|2022-06-01 10:35:10|2160.4|2154.4|2160.6|2154.6|2160.6|2154.6|2160.4|2154.4|2
1654079720000|2022-06-01 10:35:20|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1654079800000|2022-06-01 10:36:40|2160.1|2154.1|2159.6|2153.6|2160.1|2154.1|2159.6|2153.6|2
1654079850000|2022-06-01 10:37:30|2159.4|2153.4|2157.6|2151.6|2159.4|2153.4|2157.6|2151.6|3
1654079860000|2022-06-01 10:37:40|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1654079940000|2022-06-01 10:39:00|2157.1|2151.1|2157.4|2151.4|2157.4|2151.4|2157.1|2151.1|2
1654079950000|2022-06-01 10:39:10|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1654080040000|2022-06-01 10:40:40|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1654080100000|2022-06-01 10:41:40|2156.6|2150.6|2156.9|2150.9|2156.9|2150.9|2156.6|2150.6|2
1654080120000|2022-06-01 10:42:00|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1654080140000|2022-06-01 10:42:20|2156.9|2150.9|2157.1|2151.1|2157.1|2151.1|2156.9|2150.9|2
1654080250000|2022-06-01 10:44:10|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1654080330000|2022-06-01 10:45:30|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1654080390000|2022-06-01 10:46:30|2157.4|2151.4|2159.3|2153.3|2159.6|2153.6|2157.4|2151.4|4
1654080400000|2022-06-01 10:46:40|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1654080410000|2022-06-01 10:46:50|2158.9|2152.9|2158.4|2152.4|2158.9|2152.9|2158.4|2152.4|2
1654080420000|2022-06-01 10:47:00|2158.1|2152.1|2157.4|2151.4|2158.1|2152.1|2157.4|2151.4|4
1654080430000|2022-06-01 10:47:10|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1654080480000|2022-06-01 10:48:00|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1654080540000|2022-06-01 10:49:00|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1654080600000|2022-06-01 10:50:00|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1654080680000|2022-06-01 10:51:20|2157.9|2151.9|2158.6|2152.6|2158.6|2152.6|2157.9|2151.9|2
1654080710000|2022-06-01 10:51:50|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1654080720000|2022-06-01 10:52:00|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1654080770000|2022-06-01 10:52:50|2158.4|2152.4|2158.4|2152.4|2158.6|2152.6|2158.4|2152.4|3
1654081120000|2022-06-01 10:58:40|2158.6|2152.6|2160.6|2154.6|2160.6|2154.6|2158.6|2152.6|2
1654081130000|2022-06-01 10:58:50|2160.4|2154.4|2159.9|2153.9|2160.4|2154.4|2159.9|2153.9|3
1654081140000|2022-06-01 10:59:00|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1654081210000|2022-06-01 11:00:10|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1654081220000|2022-06-01 11:00:20|2159.1|2153.1|2158.4|2152.4|2159.1|2153.1|2158.4|2152.4|3
1654081240000|2022-06-01 11:00:40|2158.1|2152.1|2158.4|2152.4|2158.4|2152.4|2158.1|2152.1|2
1654081250000|2022-06-01 11:00:50|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1654081510000|2022-06-01 11:05:10|2157.9|2151.9|2157.6|2151.6|2157.9|2151.9|2157.6|2151.6|2
1654081530000|2022-06-01 11:05:30|2157.4|2151.4|2156.4|2150.4|2157.4|2151.4|2156.4|2150.4|2
1654081560000|2022-06-01 11:06:00|2155.6|2149.6|2154.9|2148.9|2155.6|2149.6|2154.9|2148.9|4
1654081570000|2022-06-01 11:06:10|2154.6|2148.6|2155.1|2149.1|2155.1|2149.1|2154.6|2148.6|2
1654081590000|2022-06-01 11:06:30|2155.4|2149.4|2155.6|2149.6|2155.6|2149.6|2155.4|2149.4|2
1654081630000|2022-06-01 11:07:10|2155.9|2149.9|2156.6|2150.6|2156.9|2150.9|2155.9|2149.9|3
1654081710000|2022-06-01 11:08:30|2158.1|2152.1|2158.9|2152.9|2158.9|2152.9|2158.1|2152.1|2
1654081720000|2022-06-01 11:08:40|2159.1|2153.1|2158.9|2152.9|2159.1|2153.1|2158.9|2152.9|2
1654081780000|2022-06-01 11:09:40|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.4|2152.4|3
1654081800000|2022-06-01 11:10:00|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1654081910000|2022-06-01 11:11:50|2158.6|2152.6|2159.4|2153.4|2159.6|2153.6|2158.6|2152.6|4
1654081960000|2022-06-01 11:12:40|2159.1|2153.1|2158.9|2152.9|2159.1|2153.1|2158.9|2152.9|2
1654081980000|2022-06-01 11:13:00|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1654082080000|2022-06-01 11:14:40|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1654082090000|2022-06-01 11:14:50|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1654082280000|2022-06-01 11:18:00|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1654082340000|2022-06-01 11:19:00|2158.6|2152.6|2159.6|2153.6|2159.6|2153.6|2158.6|2152.6|3
1654082360000|2022-06-01 11:19:20|2159.4|2153.4|2159.6|2153.6|2159.6|2153.6|2159.4|2153.4|2
1654082400000|2022-06-01 11:20:00|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1654082520000|2022-06-01 11:22:00|2160.1|2154.1|2160.6|2154.6|2160.6|2154.6|2160.1|2154.1|2
1654082530000|2022-06-01 11:22:10|2160.9|2154.9|2160.6|2154.6|2160.9|2154.9|2160.6|2154.6|2
1654082550000|2022-06-01 11:22:30|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1654082560000|2022-06-01 11:22:40|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1654082590000|2022-06-01 11:23:10|2160.9|2154.9|2160.4|2154.4|2160.9|2154.9|2160.4|2154.4|4
1654082620000|2022-06-01 11:23:40|2160.1|2154.1|2160.4|2154.4|2160.4|2154.4|2160.1|2154.1|2
1654082640000|2022-06-01 11:24:00|2160.1|2154.1|2159.6|2153.6|2160.1|2154.1|2159.6|2153.6|3
1654082650000|2022-06-01 11:24:10|2159.4|2153.4|2159.9|2153.9|2159.9|2153.9|2159.4|2153.4|2
1654082660000|2022-06-01 11:24:20|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1654082700000|2022-06-01 11:25:00|2159.9|2153.9|2159.6|2153.6|2159.9|2153.9|2159.6|2153.6|2
1654082770000|2022-06-01 11:26:10|2159.9|2153.9|2160.1|2154.1|2160.1|2154.1|2159.9|2153.9|2
1654082840000|2022-06-01 11:27:20|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.4|2153.4|3
1654082910000|2022-06-01 11:28:30|2159.9|2153.9|2160.6|2154.6|2160.6|2154.6|2159.9|2153.9|2
1654083060000|2022-06-01 11:31:00|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1654083070000|2022-06-01 11:31:10|2161.1|2155.1|2160.9|2154.9|2161.1|2155.1|2160.9|2154.9|2
1654083080000|2022-06-01 11:31:20|2160.4|2154.4|2160.6|2154.6|2160.6|2154.6|2160.4|2154.4|2
1654083090000|2022-06-01 11:31:30|2160.4|2154.4|2160.1|2154.1|2160.4|2154.4|2160.1|2154.1|2
1654083100000|2022-06-01 11:31:40|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1654083320000|2022-06-01 11:35:20|2160.9|2154.9|2162.9|2156.9|2162.9|2156.9|2160.9|2154.9|3
1654083330000|2022-06-01 11:35:30|2163.6|2157.6|2163.8|2157.8|2163.8|2157.8|2163.6|2157.6|2
1654083340000|2022-06-01 11:35:40|2163.9|2157.9|2164.5|2158.5|2164.5|2158.5|2163.9|2157.9|2
1654083360000|2022-06-01 11:36:00|2164.4|2158.4|2163.9|2157.9|2164.4|2158.4|2163.9|2157.9|2
1654083440000|2022-06-01 11:37:20|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1654083460000|2022-06-01 11:37:40|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1654083510000|2022-06-01 11:38:30|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1654083520000|2022-06-01 11:38:40|2163.9|2157.9|2163.6|2157.6|2163.9|2157.9|2163.6|2157.6|2
1654083760000|2022-06-01 11:42:40|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1654083780000|2022-06-01 11:43:00|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1654083870000|2022-06-01 11:44:30|2163.4|2157.4|2161.4|2155.4|2163.4|2157.4|2161.4|2155.4|3
1654083880000|2022-06-01 11:44:40|2161.1|2155.1|2160.4|2154.4|2161.1|2155.1|2160.1|2154.1|3
1654083900000|2022-06-01 11:45:00|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1654083910000|2022-06-01 11:45:10|2161.4|2155.4|2161.4|2155.4|2161.6|2155.6|2161.4|2155.4|3
1654083920000|2022-06-01 11:45:20|2161.6|2155.6|2161.4|2155.4|2161.6|2155.6|2161.4|2155.4|2
1654083930000|2022-06-01 11:45:30|2161.6|2155.6|2161.9|2155.9|2161.9|2155.9|2161.6|2155.6|2
1654083940000|2022-06-01 11:45:40|2162.1|2156.1|2162.9|2156.9|2162.9|2156.9|2162.1|2156.1|3
1654083950000|2022-06-01 11:45:50|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1654083960000|2022-06-01 11:46:00|2164.1|2158.1|2163.9|2157.9|2164.1|2158.1|2163.9|2157.9|2
1654083970000|2022-06-01 11:46:10|2163.4|2157.4|2163.1|2157.1|2163.4|2157.4|2163.1|2157.1|4
1654083980000|2022-06-01 11:46:20|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|1
1654083990000|2022-06-01 11:46:30|2163.6|2157.6|2163.9|2157.9|2163.9|2157.9|2163.6|2157.6|2
1654084000000|2022-06-01 11:46:40|2163.6|2157.6|2163.6|2157.6|2163.9|2157.9|2163.6|2157.6|3
1654084020000|2022-06-01 11:47:00|2163.9|2157.9|2164.1|2158.1|2164.1|2158.1|2163.9|2157.9|2
1654084030000|2022-06-01 11:47:10|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1654084040000|2022-06-01 11:47:20|2165.1|2159.1|2166.1|2160.1|2166.1|2160.1|2165.1|2159.1|4
1654084050000|2022-06-01 11:47:30|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1654084070000|2022-06-01 11:47:50|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1654084100000|2022-06-01 11:48:20|2165.9|2159.9|2164.6|2158.6|2165.9|2159.9|2164.4|2158.4|3
1654084110000|2022-06-01 11:48:30|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1654084120000|2022-06-01 11:48:40|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1654084140000|2022-06-01 11:49:00|2163.9|2157.9|2163.4|2157.4|2163.9|2157.9|2162.6|2156.6|6
1654084150000|2022-06-01 11:49:10|2162.9|2156.9|2161.3|2155.3|2162.9|2156.9|2161.3|2155.3|5
1654084160000|2022-06-01 11:49:20|2161.1|2155.1|2160.4|2154.4|2161.1|2155.1|2160.4|2154.4|3
1654084170000|2022-06-01 11:49:30|2160.9|2154.9|2162.1|2156.1|2162.1|2156.1|2160.9|2154.9|5
1654084180000|2022-06-01 11:49:40|2161.8|2155.8|2161.4|2155.4|2161.8|2155.8|2160.5|2154.5|6
1654084190000|2022-06-01 11:49:50|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1654084200000|2022-06-01 11:50:00|2161|2155|2160.8|2154.8|2161|2155|2160.8|2154.8|2
1654084210000|2022-06-01 11:50:10|2160.1|2154.1|2160|2154|2160.3|2154.3|2159.6|2153.6|7
1654084220000|2022-06-01 11:50:20|2159.9|2153.9|2159.5|2153.5|2159.9|2153.9|2159.5|2153.5|2
1654084230000|2022-06-01 11:50:30|2157.5|2151.5|2156.9|2150.9|2157.5|2151.5|2156.9|2150.9|3
1654084250000|2022-06-01 11:50:50|2156.4|2150.4|2156.5|2150.5|2156.5|2150.5|2156.4|2150.4|2
1654084260000|2022-06-01 11:51:00|2156.6|2150.6|2156.3|2150.3|2156.6|2150.6|2156.3|2150.3|2
1654084270000|2022-06-01 11:51:10|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1654084280000|2022-06-01 11:51:20|2156|2150|2156|2150|2156|2150|2156|2150|1
1654084300000|2022-06-01 11:51:40|2155.8|2149.8|2156.8|2150.8|2156.8|2150.8|2155.8|2149.8|4
1654084310000|2022-06-01 11:51:50|2157|2151|2157|2151|2157|2151|2157|2151|1
1654084320000|2022-06-01 11:52:00|2157.4|2151.4|2157|2151|2157.4|2151.4|2157|2151|2
1654084330000|2022-06-01 11:52:10|2156.6|2150.6|2156.3|2150.3|2156.6|2150.6|2156.3|2150.3|2
1654084360000|2022-06-01 11:52:40|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1654084370000|2022-06-01 11:52:50|2156.4|2150.4|2156.6|2150.6|2156.6|2150.6|2156.4|2150.4|2
1654084380000|2022-06-01 11:53:00|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1654084400000|2022-06-01 11:53:20|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1654084420000|2022-06-01 11:53:40|2156.4|2150.4|2156.6|2150.6|2156.6|2150.6|2156.4|2150.4|2
1654084430000|2022-06-01 11:53:50|2156.4|2150.4|2156.6|2150.6|2156.6|2150.6|2156.4|2150.4|2
1654084450000|2022-06-01 11:54:10|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1654084470000|2022-06-01 11:54:30|2154.4|2148.4|2154|2148|2154.4|2148.4|2154|2148|6
1654084480000|2022-06-01 11:54:40|2153.9|2147.9|2154.1|2148.1|2154.1|2148.1|2153.9|2147.9|2
1654084500000|2022-06-01 11:55:00|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1654084530000|2022-06-01 11:55:30|2154.1|2148.1|2156.3|2150.3|2156.3|2150.3|2154.1|2148.1|4
1654084550000|2022-06-01 11:55:50|2156|2150|2155.9|2149.9|2156|2150|2155.9|2149.9|4
1654084560000|2022-06-01 11:56:00|2156.1|2150.1|2156.4|2150.4|2156.4|2150.4|2156.1|2150.1|6
1654084570000|2022-06-01 11:56:10|2156.1|2150.1|2156.1|2150.1|2156.4|2150.4|2156.1|2150.1|3
1654084580000|2022-06-01 11:56:20|2156.4|2150.4|2156.1|2150.1|2156.4|2150.4|2156.1|2150.1|4
1654084590000|2022-06-01 11:56:30|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1654084600000|2022-06-01 11:56:40|2156.1|2150.1|2156.1|2150.1|2156.4|2150.4|2156.1|2150.1|3
1654084630000|2022-06-01 11:57:10|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1654084650000|2022-06-01 11:57:30|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1654084660000|2022-06-01 11:57:40|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1654084680000|2022-06-01 11:58:00|2155.1|2149.1|2154.4|2148.4|2155.1|2149.1|2154.4|2148.4|2
1654084690000|2022-06-01 11:58:10|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1654084700000|2022-06-01 11:58:20|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1654084770000|2022-06-01 11:59:30|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1654084800000|2022-06-01 12:00:00|2153.9|2147.9|2154.4|2148.4|2154.4|2148.4|2153.9|2147.9|3
1654084820000|2022-06-01 12:00:20|2154.9|2148.9|2156.6|2150.6|2156.6|2150.6|2154.9|2148.9|6
1654084830000|2022-06-01 12:00:30|2156.9|2150.9|2157.4|2151.4|2157.4|2151.4|2156.9|2150.9|2
1654084850000|2022-06-01 12:00:50|2157.1|2151.1|2157.4|2151.4|2157.4|2151.4|2157.1|2151.1|2
1654084880000|2022-06-01 12:01:20|2156.1|2150.1|2155.6|2149.6|2156.1|2150.1|2155.6|2149.6|2
1654084920000|2022-06-01 12:02:00|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1654084930000|2022-06-01 12:02:10|2156.6|2150.6|2155.9|2149.9|2156.6|2150.6|2155.9|2149.9|2
1654084990000|2022-06-01 12:03:10|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1654085000000|2022-06-01 12:03:20|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1654085010000|2022-06-01 12:03:30|2154.6|2148.6|2153.9|2147.9|2154.6|2148.6|2153.6|2147.6|5
1654085040000|2022-06-01 12:04:00|2154.1|2148.1|2154.4|2148.4|2154.4|2148.4|2154.1|2148.1|2
1654085050000|2022-06-01 12:04:10|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1654085070000|2022-06-01 12:04:30|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1654085080000|2022-06-01 12:04:40|2154.6|2148.6|2154.4|2148.4|2154.6|2148.6|2154.4|2148.4|2
1654085110000|2022-06-01 12:05:10|2153.9|2147.9|2150|2144|2153.9|2147.9|2150|2144|2
1654085120000|2022-06-01 12:05:20|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1654085130000|2022-06-01 12:05:30|2150.6|2144.6|2152.1|2146.1|2152.1|2146.1|2150.6|2144.6|5
1654085140000|2022-06-01 12:05:40|2151.9|2145.9|2151.5|2145.5|2151.9|2145.9|2151.5|2145.5|2
1654085150000|2022-06-01 12:05:50|2151.8|2145.8|2151.9|2145.9|2151.9|2145.9|2151.8|2145.8|2
1654085180000|2022-06-01 12:06:20|2151.8|2145.8|2151.9|2145.9|2151.9|2145.9|2151.8|2145.8|2
1654085210000|2022-06-01 12:06:50|2151.8|2145.8|2151.6|2145.6|2151.8|2145.8|2151.6|2145.6|2
1654085230000|2022-06-01 12:07:10|2151.4|2145.4|2150.9|2144.9|2151.6|2145.6|2150.9|2144.9|4
1654085240000|2022-06-01 12:07:20|2151.6|2145.6|2152.4|2146.4|2152.4|2146.4|2151.6|2145.6|4
1654085250000|2022-06-01 12:07:30|2152.6|2146.6|2153.9|2147.9|2153.9|2147.9|2152.6|2146.6|3
1654085260000|2022-06-01 12:07:40|2154.1|2148.1|2154.4|2148.4|2154.4|2148.4|2154.1|2148.1|2
1654085270000|2022-06-01 12:07:50|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1654085280000|2022-06-01 12:08:00|2154.6|2148.6|2151.8|2145.8|2154.6|2148.6|2151.8|2145.8|6
1654085290000|2022-06-01 12:08:10|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|1
1654085300000|2022-06-01 12:08:20|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|1
1654085330000|2022-06-01 12:08:50|2151.9|2145.9|2152.6|2146.6|2152.6|2146.6|2151.9|2145.9|3
1654085350000|2022-06-01 12:09:10|2152.9|2146.9|2152.6|2146.6|2152.9|2146.9|2152.6|2146.6|4
1654085360000|2022-06-01 12:09:20|2152.9|2146.9|2155.4|2149.4|2155.4|2149.4|2152.9|2146.9|4
1654085370000|2022-06-01 12:09:30|2155.6|2149.6|2155.8|2149.8|2155.8|2149.8|2155.6|2149.6|2
1654085390000|2022-06-01 12:09:50|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1654085400000|2022-06-01 12:10:00|2156|2150|2156.3|2150.3|2156.4|2150.4|2156|2150|3
1654085410000|2022-06-01 12:10:10|2157|2151|2157.4|2151.4|2157.4|2151.4|2157|2151|3
1654085420000|2022-06-01 12:10:20|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1654085440000|2022-06-01 12:10:40|2157.9|2151.9|2158.9|2152.9|2158.9|2152.9|2157.9|2151.9|2
1654085460000|2022-06-01 12:11:00|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1654085500000|2022-06-01 12:11:40|2158.9|2152.9|2155.4|2149.4|2158.9|2152.9|2155.4|2149.4|5
1654085520000|2022-06-01 12:12:00|2155.3|2149.3|2155|2149|2155.3|2149.3|2155|2149|3
1654085540000|2022-06-01 12:12:20|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1654085550000|2022-06-01 12:12:30|2155.3|2149.3|2156|2150|2156|2150|2155.3|2149.3|4
1654085570000|2022-06-01 12:12:50|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1654085590000|2022-06-01 12:13:10|2155.9|2149.9|2155.9|2149.9|2156.1|2150.1|2155.9|2149.9|3
1654085600000|2022-06-01 12:13:20|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1654085650000|2022-06-01 12:14:10|2156.4|2150.4|2157.1|2151.1|2157.1|2151.1|2156.4|2150.4|2
1654085660000|2022-06-01 12:14:20|2157.4|2151.4|2159.1|2153.1|2159.1|2153.1|2157.4|2151.4|4
1654085670000|2022-06-01 12:14:30|2159.4|2153.4|2160.1|2154.1|2160.1|2154.1|2159.4|2153.4|2
1654085680000|2022-06-01 12:14:40|2160.4|2154.4|2160.9|2154.9|2161.1|2155.1|2160.4|2154.4|4
1654085690000|2022-06-01 12:14:50|2160.4|2154.4|2160.6|2154.6|2160.6|2154.6|2160.4|2154.4|2
1654085700000|2022-06-01 12:15:00|2160.9|2154.9|2159.9|2153.9|2160.9|2154.9|2159.9|2153.9|5
1654085710000|2022-06-01 12:15:10|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1654085720000|2022-06-01 12:15:20|2159.9|2153.9|2160.1|2154.1|2160.1|2154.1|2159.9|2153.9|2
1654085740000|2022-06-01 12:15:40|2160.4|2154.4|2160.6|2154.6|2160.6|2154.6|2160.4|2154.4|2
1654085750000|2022-06-01 12:15:50|2160.9|2154.9|2161.9|2155.9|2161.9|2155.9|2160.9|2154.9|3
1654085780000|2022-06-01 12:16:20|2161.6|2155.6|2158.6|2152.6|2161.6|2155.6|2158.6|2152.6|4
1654085810000|2022-06-01 12:16:50|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1654085820000|2022-06-01 12:17:00|2158.9|2152.9|2159|2153|2159|2153|2158.9|2152.9|2
1654085830000|2022-06-01 12:17:10|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1654085840000|2022-06-01 12:17:20|2160.3|2154.3|2161.5|2155.5|2161.6|2155.6|2160.3|2154.3|4
1654085860000|2022-06-01 12:17:40|2161.6|2155.6|2162|2156|2162|2156|2161.6|2155.6|2
1654085880000|2022-06-01 12:18:00|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1654085900000|2022-06-01 12:18:20|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1654085920000|2022-06-01 12:18:40|2162.4|2156.4|2162.1|2156.1|2162.4|2156.4|2162.1|2156.1|2
1654085940000|2022-06-01 12:19:00|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1654086250000|2022-06-01 12:24:10|2162.1|2156.1|2161.6|2155.6|2162.1|2156.1|2161.1|2155.1|6
1654086260000|2022-06-01 12:24:20|2161.4|2155.4|2161.1|2155.1|2161.4|2155.4|2161.1|2155.1|2
1654086280000|2022-06-01 12:24:40|2160.9|2154.9|2160.6|2154.6|2160.9|2154.9|2160.6|2154.6|2
1654086320000|2022-06-01 12:25:20|2160.4|2154.4|2160.6|2154.6|2160.6|2154.6|2160.4|2154.4|2
1654086330000|2022-06-01 12:25:30|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1654086340000|2022-06-01 12:25:40|2160.6|2154.6|2160.4|2154.4|2160.6|2154.6|2160.4|2154.4|2
1654086380000|2022-06-01 12:26:20|2159.6|2153.6|2158.9|2152.9|2159.6|2153.6|2158.9|2152.9|2
1654086390000|2022-06-01 12:26:30|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1654086400000|2022-06-01 12:26:40|2159.4|2153.4|2157.6|2151.6|2159.4|2153.4|2157.4|2151.4|3
1654086410000|2022-06-01 12:26:50|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1654086430000|2022-06-01 12:27:10|2157.6|2151.6|2158.1|2152.1|2158.1|2152.1|2157.6|2151.6|2
1654086480000|2022-06-01 12:28:00|2157.6|2151.6|2156.4|2150.4|2157.6|2151.6|2156.1|2150.1|5
1654086530000|2022-06-01 12:28:50|2156.6|2150.6|2156.9|2150.9|2156.9|2150.9|2156.6|2150.6|2
1654086550000|2022-06-01 12:29:10|2156.4|2150.4|2156.9|2150.9|2156.9|2150.9|2156.4|2150.4|2
1654086560000|2022-06-01 12:29:20|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1654086570000|2022-06-01 12:29:30|2157.1|2151.1|2157.1|2151.1|2157.4|2151.4|2156.9|2150.9|4
1654086590000|2022-06-01 12:29:50|2157.4|2151.4|2157.6|2151.6|2157.6|2151.6|2157.4|2151.4|2
1654086610000|2022-06-01 12:30:10|2158.9|2152.9|2160.9|2154.9|2160.9|2154.9|2158.9|2152.9|3
1654086620000|2022-06-01 12:30:20|2161.1|2155.1|2160.9|2154.9|2161.1|2155.1|2160.9|2154.9|2
1654086660000|2022-06-01 12:31:00|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1654086690000|2022-06-01 12:31:30|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1654086730000|2022-06-01 12:32:10|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1654086740000|2022-06-01 12:32:20|2160.4|2154.4|2159.6|2153.6|2160.4|2154.4|2159.6|2153.6|3
1654086760000|2022-06-01 12:32:40|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1654086790000|2022-06-01 12:33:10|2160.1|2154.1|2160.6|2154.6|2160.6|2154.6|2160.1|2154.1|2
1654086850000|2022-06-01 12:34:10|2160.9|2154.9|2161.9|2155.9|2162.1|2156.1|2160.9|2154.9|3
1654086870000|2022-06-01 12:34:30|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1654086910000|2022-06-01 12:35:10|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1654087030000|2022-06-01 12:37:10|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|1
1654087040000|2022-06-01 12:37:20|2164.4|2158.4|2165.9|2159.9|2166.1|2160.1|2164.4|2158.4|9
1654087050000|2022-06-01 12:37:30|2166.1|2160.1|2166.6|2160.6|2166.6|2160.6|2166.1|2160.1|3
1654087060000|2022-06-01 12:37:40|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1654087080000|2022-06-01 12:38:00|2166.1|2160.1|2164.4|2158.4|2166.1|2160.1|2164.4|2158.4|2
1654087140000|2022-06-01 12:39:00|2164.1|2158.1|2164.6|2158.6|2164.6|2158.6|2162.6|2156.6|6
1654087150000|2022-06-01 12:39:10|2164.9|2158.9|2164.6|2158.6|2164.9|2158.9|2164.6|2158.6|4
1654087160000|2022-06-01 12:39:20|2164.9|2158.9|2164.6|2158.6|2164.9|2158.9|2164.6|2158.6|2
1654087170000|2022-06-01 12:39:30|2164.9|2158.9|2164.6|2158.6|2164.9|2158.9|2164.6|2158.6|2
1654087180000|2022-06-01 12:39:40|2164.4|2158.4|2163.6|2157.6|2164.4|2158.4|2163.6|2157.6|2
1654087190000|2022-06-01 12:39:50|2163.4|2157.4|2163.1|2157.1|2163.4|2157.4|2163.1|2157.1|2
1654087200000|2022-06-01 12:40:00|2163.6|2157.6|2163.6|2157.6|2163.9|2157.9|2163.6|2157.6|3
1654087210000|2022-06-01 12:40:10|2163.9|2157.9|2163.1|2157.1|2163.9|2157.9|2163.1|2157.1|3
1654087240000|2022-06-01 12:40:40|2163.4|2157.4|2163.9|2157.9|2163.9|2157.9|2163.4|2157.4|2
1654087270000|2022-06-01 12:41:10|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1654087380000|2022-06-01 12:43:00|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1654087410000|2022-06-01 12:43:30|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1654087440000|2022-06-01 12:44:00|2163.6|2157.6|2163.4|2157.4|2163.6|2157.6|2163.1|2157.1|3
1654087460000|2022-06-01 12:44:20|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|1
1654087500000|2022-06-01 12:45:00|2162.6|2156.6|2162.1|2156.1|2162.6|2156.6|2161.9|2155.9|4
1654087530000|2022-06-01 12:45:30|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1654087630000|2022-06-01 12:47:10|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1654087650000|2022-06-01 12:47:30|2162.9|2156.9|2163.6|2157.6|2163.6|2157.6|2162.9|2156.9|2
1654087660000|2022-06-01 12:47:40|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|1
1654087680000|2022-06-01 12:48:00|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1654087690000|2022-06-01 12:48:10|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|1
1654087720000|2022-06-01 12:48:40|2163.1|2157.1|2163.4|2157.4|2163.4|2157.4|2163.1|2157.1|4
1654087730000|2022-06-01 12:48:50|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1654087800000|2022-06-01 12:50:00|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|1
1654087850000|2022-06-01 12:50:50|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1654087860000|2022-06-01 12:51:00|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.1|2157.1|3
1654087880000|2022-06-01 12:51:20|2163.6|2157.6|2164.4|2158.4|2164.4|2158.4|2163.6|2157.6|3
1654088030000|2022-06-01 12:53:50|2164.1|2158.1|2163.9|2157.9|2164.1|2158.1|2163.9|2157.9|2
1654088060000|2022-06-01 12:54:20|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1654088080000|2022-06-01 12:54:40|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1654088300000|2022-06-01 12:58:20|2164.1|2158.1|2166.4|2160.4|2166.4|2160.4|2164.1|2158.1|4
1654088310000|2022-06-01 12:58:30|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1654088320000|2022-06-01 12:58:40|2166.4|2160.4|2166.6|2160.6|2166.6|2160.6|2166.4|2160.4|2
1654088330000|2022-06-01 12:58:50|2167.9|2161.9|2169.4|2163.4|2169.4|2163.4|2167.6|2161.6|8
1654088340000|2022-06-01 12:59:00|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1654088350000|2022-06-01 12:59:10|2169.4|2163.4|2170.1|2164.1|2170.4|2164.4|2169.4|2163.4|7
1654088400000|2022-06-01 13:00:00|2170.4|2164.4|2169.9|2163.9|2170.6|2164.6|2169.6|2163.6|7
1654088410000|2022-06-01 13:00:10|2170.1|2164.1|2171.9|2165.9|2171.9|2165.9|2170.1|2164.1|4
1654088420000|2022-06-01 13:00:20|2172.4|2166.4|2171.6|2165.6|2172.4|2166.4|2171.6|2165.6|5
1654088430000|2022-06-01 13:00:30|2171.9|2165.9|2171.6|2165.6|2171.9|2165.9|2171.4|2165.4|4
1654088440000|2022-06-01 13:00:40|2171.4|2165.4|2170.6|2164.6|2171.4|2165.4|2170.6|2164.6|3
1654088450000|2022-06-01 13:00:50|2169.9|2163.9|2170.1|2164.1|2170.1|2164.1|2169.9|2163.9|2
1654088460000|2022-06-01 13:01:00|2170.4|2164.4|2170.6|2164.6|2170.6|2164.6|2170.4|2164.4|2
1654088470000|2022-06-01 13:01:10|2170.9|2164.9|2169.5|2163.5|2170.9|2164.9|2169.5|2163.5|10
1654088480000|2022-06-01 13:01:20|2169.4|2163.4|2169.1|2163.1|2169.4|2163.4|2169.1|2163.1|2
1654088490000|2022-06-01 13:01:30|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1654088500000|2022-06-01 13:01:40|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1654088520000|2022-06-01 13:02:00|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1654088530000|2022-06-01 13:02:10|2169.6|2163.6|2169.1|2163.1|2169.6|2163.6|2169.1|2163.1|2
1654088540000|2022-06-01 13:02:20|2169.4|2163.4|2169.1|2163.1|2169.4|2163.4|2169.1|2163.1|2
1654088550000|2022-06-01 13:02:30|2168.9|2162.9|2168.4|2162.4|2168.9|2162.9|2168.4|2162.4|2
1654088560000|2022-06-01 13:02:40|2168.1|2162.1|2167.1|2161.1|2168.1|2162.1|2167.1|2161.1|3
1654088570000|2022-06-01 13:02:50|2167.6|2161.6|2167.4|2161.4|2168.1|2162.1|2167.4|2161.4|4
1654088580000|2022-06-01 13:03:00|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1654088590000|2022-06-01 13:03:10|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1654088600000|2022-06-01 13:03:20|2167.9|2161.9|2168.4|2162.4|2168.4|2162.4|2167.9|2161.9|2
1654088630000|2022-06-01 13:03:50|2168.1|2162.1|2168.1|2162.1|2168.4|2162.4|2168.1|2162.1|3
1654088640000|2022-06-01 13:04:00|2167.9|2161.9|2168.1|2162.1|2168.1|2162.1|2167.9|2161.9|2
1654088650000|2022-06-01 13:04:10|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2167.9|2161.9|4
1654088660000|2022-06-01 13:04:20|2168.6|2162.6|2168.1|2162.1|2168.6|2162.6|2168.1|2162.1|3
1654088800000|2022-06-01 13:06:40|2167.6|2161.6|2167.9|2161.9|2168.1|2162.1|2167.6|2161.6|3
1654088820000|2022-06-01 13:07:00|2168.1|2162.1|2167.9|2161.9|2168.1|2162.1|2167.9|2161.9|2
1654088860000|2022-06-01 13:07:40|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1654088870000|2022-06-01 13:07:50|2167.4|2161.4|2166.1|2160.1|2167.4|2161.4|2166.1|2160.1|2
1654088910000|2022-06-01 13:08:30|2166.4|2160.4|2166.6|2160.6|2166.6|2160.6|2166.4|2160.4|2
1654088980000|2022-06-01 13:09:40|2166.4|2160.4|2166.1|2160.1|2166.4|2160.4|2166.1|2160.1|2
1654089000000|2022-06-01 13:10:00|2165.4|2159.4|2164.9|2158.9|2165.4|2159.4|2164.9|2158.9|3
1654089010000|2022-06-01 13:10:10|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1654089020000|2022-06-01 13:10:20|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1654089040000|2022-06-01 13:10:40|2165.4|2159.4|2169.9|2163.9|2170.4|2164.4|2165.4|2159.4|5
1654089070000|2022-06-01 13:11:10|2169.8|2163.8|2171.6|2165.6|2172.1|2166.1|2169.8|2163.8|5
1654089080000|2022-06-01 13:11:20|2172|2166|2172|2166|2172|2166|2172|2166|1
1654089090000|2022-06-01 13:11:30|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1654089100000|2022-06-01 13:11:40|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1654089150000|2022-06-01 13:12:30|2170.9|2164.9|2170.8|2164.8|2170.9|2164.9|2170.3|2164.3|4
1654089180000|2022-06-01 13:13:00|2170.9|2164.9|2170.8|2164.8|2171.1|2165.1|2170.8|2164.8|4
1654089190000|2022-06-01 13:13:10|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1654089200000|2022-06-01 13:13:20|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1654089210000|2022-06-01 13:13:30|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1654089220000|2022-06-01 13:13:40|2170.9|2164.9|2171.1|2165.1|2171.1|2165.1|2170.9|2164.9|2
1654089230000|2022-06-01 13:13:50|2170.9|2164.9|2172.4|2166.4|2172.4|2166.4|2170.9|2164.9|2
1654089240000|2022-06-01 13:14:00|2172.1|2166.1|2174.3|2168.3|2174.3|2168.3|2172.1|2166.1|10
1654089250000|2022-06-01 13:14:10|2174.4|2168.4|2175.4|2169.4|2175.4|2169.4|2174.4|2168.4|4
1654089260000|2022-06-01 13:14:20|2175.6|2169.6|2175.9|2169.9|2175.9|2169.9|2175.6|2169.6|2
1654089280000|2022-06-01 13:14:40|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1654089310000|2022-06-01 13:15:10|2175.9|2169.9|2176.4|2170.4|2176.4|2170.4|2175.9|2169.9|2
1654089320000|2022-06-01 13:15:20|2176.6|2170.6|2176.6|2170.6|2176.9|2170.9|2176.6|2170.6|3
1654089330000|2022-06-01 13:15:30|2176.9|2170.9|2177.6|2171.6|2177.9|2171.9|2176.9|2170.9|9
1654089340000|2022-06-01 13:15:40|2177.9|2171.9|2176.4|2170.4|2177.9|2171.9|2176.4|2170.4|3
1654089360000|2022-06-01 13:16:00|2175.9|2169.9|2175.1|2169.1|2175.9|2169.9|2175.1|2169.1|2
1654089370000|2022-06-01 13:16:10|2174.9|2168.9|2175.1|2169.1|2175.1|2169.1|2174.4|2168.4|5
1654089380000|2022-06-01 13:16:20|2175.4|2169.4|2175.6|2169.6|2175.6|2169.6|2175.4|2169.4|2
1654089390000|2022-06-01 13:16:30|2175.9|2169.9|2175.4|2169.4|2175.9|2169.9|2175.4|2169.4|2
1654089400000|2022-06-01 13:16:40|2175.6|2169.6|2176.1|2170.1|2176.1|2170.1|2175.6|2169.6|2
1654089420000|2022-06-01 13:17:00|2176.4|2170.4|2177.1|2171.1|2177.1|2171.1|2176.4|2170.4|2
1654089430000|2022-06-01 13:17:10|2176.9|2170.9|2176.4|2170.4|2176.9|2170.9|2176.4|2170.4|3
1654089440000|2022-06-01 13:17:20|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1654089460000|2022-06-01 13:17:40|2176.4|2170.4|2175.1|2169.1|2176.4|2170.4|2175.1|2169.1|2
1654089470000|2022-06-01 13:17:50|2174.9|2168.9|2175.1|2169.1|2175.1|2169.1|2174.9|2168.9|2
1654089520000|2022-06-01 13:18:40|2175.4|2169.4|2174.6|2168.6|2175.4|2169.4|2174.4|2168.4|4
1654089530000|2022-06-01 13:18:50|2174.4|2168.4|2174.4|2168.4|2174.6|2168.6|2174.4|2168.4|3
1654089540000|2022-06-01 13:19:00|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1654089550000|2022-06-01 13:19:10|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1654089560000|2022-06-01 13:19:20|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1654089570000|2022-06-01 13:19:30|2174.9|2168.9|2175.1|2169.1|2175.1|2169.1|2174.9|2168.9|2
1654089580000|2022-06-01 13:19:40|2176.1|2170.1|2175.9|2169.9|2176.1|2170.1|2175.9|2169.9|2
1654089620000|2022-06-01 13:20:20|2176.1|2170.1|2176.6|2170.6|2176.6|2170.6|2176.1|2170.1|2
1654089630000|2022-06-01 13:20:30|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1654089640000|2022-06-01 13:20:40|2177.1|2171.1|2177.4|2171.4|2177.4|2171.4|2176.9|2170.9|5
1654089660000|2022-06-01 13:21:00|2177.1|2171.1|2176.9|2170.9|2177.1|2171.1|2176.9|2170.9|2
1654089700000|2022-06-01 13:21:40|2176.6|2170.6|2175.9|2169.9|2176.6|2170.6|2175.9|2169.9|5
1654089710000|2022-06-01 13:21:50|2175.6|2169.6|2174.9|2168.9|2175.9|2169.9|2174.6|2168.6|5
1654089720000|2022-06-01 13:22:00|2175.1|2169.1|2175.6|2169.6|2175.6|2169.6|2175.1|2169.1|3
1654089750000|2022-06-01 13:22:30|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1654089770000|2022-06-01 13:22:50|2175.6|2169.6|2175.4|2169.4|2175.6|2169.6|2175.4|2169.4|2
1654089800000|2022-06-01 13:23:20|2175.1|2169.1|2174.9|2168.9|2175.1|2169.1|2174.9|2168.9|2
1654089830000|2022-06-01 13:23:50|2175.1|2169.1|2174.9|2168.9|2175.1|2169.1|2174.9|2168.9|2
1654089840000|2022-06-01 13:24:00|2175.1|2169.1|2175.4|2169.4|2175.4|2169.4|2175.1|2169.1|2
1654089900000|2022-06-01 13:25:00|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1654089910000|2022-06-01 13:25:10|2174.9|2168.9|2175.1|2169.1|2175.1|2169.1|2174.9|2168.9|2
1654089920000|2022-06-01 13:25:20|2174.9|2168.9|2175.1|2169.1|2175.1|2169.1|2174.9|2168.9|2
1654089930000|2022-06-01 13:25:30|2174.9|2168.9|2174.9|2168.9|2175.1|2169.1|2174.9|2168.9|3
1654089950000|2022-06-01 13:25:50|2175.1|2169.1|2175.4|2169.4|2175.6|2169.6|2174.9|2168.9|6
1654089960000|2022-06-01 13:26:00|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1654089980000|2022-06-01 13:26:20|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1654089990000|2022-06-01 13:26:30|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.4|2169.4|3
1654090020000|2022-06-01 13:27:00|2175.9|2169.9|2176.6|2170.6|2176.6|2170.6|2175.9|2169.9|2
1654090030000|2022-06-01 13:27:10|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1654090040000|2022-06-01 13:27:20|2176.6|2170.6|2176.9|2170.9|2176.9|2170.9|2176.6|2170.6|2
1654090060000|2022-06-01 13:27:40|2176.4|2170.4|2175.1|2169.1|2176.4|2170.4|2175.1|2169.1|3
1654090080000|2022-06-01 13:28:00|2174.9|2168.9|2175.1|2169.1|2175.1|2169.1|2174.9|2168.9|2
1654090090000|2022-06-01 13:28:10|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1654090100000|2022-06-01 13:28:20|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2174.9|2168.9|3
1654090110000|2022-06-01 13:28:30|2175.6|2169.6|2174.9|2168.9|2175.6|2169.6|2174.9|2168.9|4
1654090120000|2022-06-01 13:28:40|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1654090160000|2022-06-01 13:29:20|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1654090220000|2022-06-01 13:30:20|2174.6|2168.6|2172.4|2166.4|2174.6|2168.6|2172.4|2166.4|2
1654090230000|2022-06-01 13:30:30|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.4|2165.4|3
1654090250000|2022-06-01 13:30:50|2172.1|2166.1|2172.4|2166.4|2172.4|2166.4|2172.1|2166.1|2
1654090280000|2022-06-01 13:31:20|2172.6|2166.6|2174.6|2168.6|2174.6|2168.6|2172.6|2166.6|2
1654090300000|2022-06-01 13:31:40|2174.9|2168.9|2175.6|2169.6|2175.6|2169.6|2174.9|2168.9|4
1654090320000|2022-06-01 13:32:00|2175.4|2169.4|2175.1|2169.1|2175.4|2169.4|2175.1|2169.1|2
1654090360000|2022-06-01 13:32:40|2175.4|2169.4|2175.6|2169.6|2175.9|2169.9|2175.4|2169.4|4
1654090370000|2022-06-01 13:32:50|2175.9|2169.9|2175.6|2169.6|2175.9|2169.9|2175.6|2169.6|2
1654090380000|2022-06-01 13:33:00|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1654090390000|2022-06-01 13:33:10|2175.6|2169.6|2172.3|2166.3|2175.6|2169.6|2172.1|2166.1|3
1654090410000|2022-06-01 13:33:30|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1654090420000|2022-06-01 13:33:40|2172.3|2166.3|2170.4|2164.4|2172.3|2166.3|2170.4|2164.4|7
1654090430000|2022-06-01 13:33:50|2170.3|2164.3|2170|2164|2170.4|2164.4|2170|2164|4
1654090440000|2022-06-01 13:34:00|2170.3|2164.3|2170.9|2164.9|2170.9|2164.9|2170.3|2164.3|5
1654090450000|2022-06-01 13:34:10|2171|2165|2171|2165|2171.8|2165.8|2171|2165|4
1654090460000|2022-06-01 13:34:20|2170.9|2164.9|2170.6|2164.6|2170.9|2164.9|2170.5|2164.5|4
1654090470000|2022-06-01 13:34:30|2170.8|2164.8|2170.9|2164.9|2170.9|2164.9|2170.8|2164.8|2
1654090480000|2022-06-01 13:34:40|2171|2165|2171|2165|2171|2165|2171|2165|1
1654090490000|2022-06-01 13:34:50|2171.6|2165.6|2171.1|2165.1|2171.6|2165.6|2171|2165|3
1654090500000|2022-06-01 13:35:00|2171.4|2165.4|2172.8|2166.8|2172.8|2166.8|2171.4|2165.4|5
1654090510000|2022-06-01 13:35:10|2172.6|2166.6|2172.4|2166.4|2172.6|2166.6|2172.4|2166.4|2
1654090520000|2022-06-01 13:35:20|2172.6|2166.6|2172.4|2166.4|2172.6|2166.6|2172.4|2166.4|2
1654090540000|2022-06-01 13:35:40|2172.6|2166.6|2172.9|2166.9|2172.9|2166.9|2172.6|2166.6|2
1654090550000|2022-06-01 13:35:50|2173.1|2167.1|2174.1|2168.1|2174.1|2168.1|2173.1|2167.1|3
1654090600000|2022-06-01 13:36:40|2174.4|2168.4|2174.6|2168.6|2174.6|2168.6|2174.4|2168.4|2
1654090610000|2022-06-01 13:36:50|2175.4|2169.4|2174.4|2168.4|2175.4|2169.4|2174.1|2168.1|5
1654090620000|2022-06-01 13:37:00|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1654090660000|2022-06-01 13:37:40|2175.4|2169.4|2174.6|2168.6|2175.4|2169.4|2174.6|2168.6|2
1654090670000|2022-06-01 13:37:50|2174.9|2168.9|2174.6|2168.6|2174.9|2168.9|2174.6|2168.6|2
1654090690000|2022-06-01 13:38:10|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1654090710000|2022-06-01 13:38:30|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1654090730000|2022-06-01 13:38:50|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1654090760000|2022-06-01 13:39:20|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1654090780000|2022-06-01 13:39:40|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2174.1|2168.1|2
1654090800000|2022-06-01 13:40:00|2173.4|2167.4|2173.1|2167.1|2173.4|2167.4|2172.6|2166.6|9
1654090810000|2022-06-01 13:40:10|2172.4|2166.4|2172.9|2166.9|2173.1|2167.1|2172.4|2166.4|5
1654090820000|2022-06-01 13:40:20|2173.1|2167.1|2172.6|2166.6|2173.1|2167.1|2172.6|2166.6|2
1654090840000|2022-06-01 13:40:40|2172.4|2166.4|2172.6|2166.6|2172.6|2166.6|2172.4|2166.4|2
1654090850000|2022-06-01 13:40:50|2172.4|2166.4|2172.4|2166.4|2172.6|2166.6|2172.4|2166.4|9
1654090860000|2022-06-01 13:41:00|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1654090880000|2022-06-01 13:41:20|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1654090890000|2022-06-01 13:41:30|2173.1|2167.1|2173.4|2167.4|2173.4|2167.4|2173.1|2167.1|2
1654090900000|2022-06-01 13:41:40|2173.1|2167.1|2172.6|2166.6|2173.1|2167.1|2172.6|2166.6|3
1654090940000|2022-06-01 13:42:20|2172.9|2166.9|2172.6|2166.6|2172.9|2166.9|2172.6|2166.6|2
1654090990000|2022-06-01 13:43:10|2172.9|2166.9|2172.6|2166.6|2172.9|2166.9|2172.6|2166.6|2
1654091010000|2022-06-01 13:43:30|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.6|2166.6|5
1654091040000|2022-06-01 13:44:00|2172.6|2166.6|2172.6|2166.6|2172.9|2166.9|2172.6|2166.6|3
1654091070000|2022-06-01 13:44:30|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.6|2166.6|3
1654091080000|2022-06-01 13:44:40|2172.6|2166.6|2172.4|2166.4|2172.6|2166.6|2172.4|2166.4|6
1654091090000|2022-06-01 13:44:50|2172.6|2166.6|2172.1|2166.1|2172.6|2166.6|2172.1|2166.1|2
1654091120000|2022-06-01 13:45:20|2173.1|2167.1|2172.9|2166.9|2173.1|2167.1|2172.9|2166.9|2
1654091130000|2022-06-01 13:45:30|2173.9|2167.9|2172.6|2166.6|2173.9|2167.9|2172.6|2166.6|4
1654091140000|2022-06-01 13:45:40|2172.9|2166.9|2173.1|2167.1|2173.1|2167.1|2172.9|2166.9|2
1654091150000|2022-06-01 13:45:50|2172.9|2166.9|2173.6|2167.6|2173.6|2167.6|2172.9|2166.9|3
1654091160000|2022-06-01 13:46:00|2173.9|2167.9|2173.6|2167.6|2173.9|2167.9|2173.6|2167.6|4
1654091170000|2022-06-01 13:46:10|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1654091180000|2022-06-01 13:46:20|2173.6|2167.6|2173.9|2167.9|2173.9|2167.9|2173.6|2167.6|2
1654091190000|2022-06-01 13:46:30|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1654091200000|2022-06-01 13:46:40|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1654091210000|2022-06-01 13:46:50|2174.1|2168.1|2173.9|2167.9|2174.1|2168.1|2173.9|2167.9|2
1654091220000|2022-06-01 13:47:00|2174.1|2168.1|2174.1|2168.1|2174.4|2168.4|2174.1|2168.1|3
1654091250000|2022-06-01 13:47:30|2174.4|2168.4|2175.4|2169.4|2175.4|2169.4|2174.4|2168.4|3
1654091260000|2022-06-01 13:47:40|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1654091270000|2022-06-01 13:47:50|2175.9|2169.9|2176.1|2170.1|2176.1|2170.1|2175.9|2169.9|2
1654091280000|2022-06-01 13:48:00|2176.4|2170.4|2176.6|2170.6|2176.6|2170.6|2176.4|2170.4|2
1654091290000|2022-06-01 13:48:10|2175.6|2169.6|2175.1|2169.1|2175.6|2169.6|2175.1|2169.1|2
1654091300000|2022-06-01 13:48:20|2175.4|2169.4|2175.1|2169.1|2175.4|2169.4|2175.1|2169.1|2
1654091320000|2022-06-01 13:48:40|2174.9|2168.9|2174.6|2168.6|2174.9|2168.9|2174.6|2168.6|2
1654091380000|2022-06-01 13:49:40|2174.9|2168.9|2174.6|2168.6|2174.9|2168.9|2174.6|2168.6|2
1654091410000|2022-06-01 13:50:10|2174.9|2168.9|2174.6|2168.6|2174.9|2168.9|2174.6|2168.6|2
1654091440000|2022-06-01 13:50:40|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1654091450000|2022-06-01 13:50:50|2174.1|2168.1|2173.9|2167.9|2174.1|2168.1|2173.9|2167.9|2
1654091470000|2022-06-01 13:51:10|2174.1|2168.1|2173.9|2167.9|2174.1|2168.1|2173.9|2167.9|2
1654091520000|2022-06-01 13:52:00|2174.1|2168.1|2174.4|2168.4|2174.4|2168.4|2174.1|2168.1|4
1654091570000|2022-06-01 13:52:50|2174.6|2168.6|2175.1|2169.1|2175.1|2169.1|2174.6|2168.6|2
1654091590000|2022-06-01 13:53:10|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1654091600000|2022-06-01 13:53:20|2175.6|2169.6|2175.9|2169.9|2175.9|2169.9|2175.6|2169.6|2
1654091620000|2022-06-01 13:53:40|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1654091660000|2022-06-01 13:54:20|2175.9|2169.9|2175.6|2169.6|2175.9|2169.9|2175.6|2169.6|2
1654091670000|2022-06-01 13:54:30|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1654091680000|2022-06-01 13:54:40|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1654091730000|2022-06-01 13:55:30|2176.4|2170.4|2176.6|2170.6|2176.9|2170.9|2176.4|2170.4|3
1654091790000|2022-06-01 13:56:30|2176.9|2170.9|2176.6|2170.6|2176.9|2170.9|2176.6|2170.6|2
1654091800000|2022-06-01 13:56:40|2176.9|2170.9|2177.1|2171.1|2177.1|2171.1|2176.6|2170.6|5
1654091810000|2022-06-01 13:56:50|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1654091820000|2022-06-01 13:57:00|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1654091830000|2022-06-01 13:57:10|2177.4|2171.4|2177.6|2171.6|2177.6|2171.6|2177.4|2171.4|6
1654091850000|2022-06-01 13:57:30|2177.9|2171.9|2178.1|2172.1|2178.4|2172.4|2177.9|2171.9|3
1654091860000|2022-06-01 13:57:40|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1654091870000|2022-06-01 13:57:50|2178.1|2172.1|2178.4|2172.4|2178.4|2172.4|2178.1|2172.1|2
1654091910000|2022-06-01 13:58:30|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1654091920000|2022-06-01 13:58:40|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1654091940000|2022-06-01 13:59:00|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1654091950000|2022-06-01 13:59:10|2178.9|2172.9|2178.4|2172.4|2178.9|2172.9|2178.4|2172.4|3
1654091980000|2022-06-01 13:59:40|2178.1|2172.1|2176.1|2170.1|2178.1|2172.1|2176.1|2170.1|2
1654091990000|2022-06-01 13:59:50|2175.9|2169.9|2175.4|2169.4|2175.9|2169.9|2175.4|2169.4|2
1654092000000|2022-06-01 14:00:00|2175.6|2169.6|2174.4|2168.4|2175.6|2169.6|2174.4|2168.4|2
1654092010000|2022-06-01 14:00:10|2174.1|2168.1|2174.9|2168.9|2174.9|2168.9|2173.4|2167.4|7
1654092020000|2022-06-01 14:00:20|2175.4|2169.4|2174.4|2168.4|2175.4|2169.4|2174.4|2168.4|3
1654092030000|2022-06-01 14:00:30|2174.6|2168.6|2174.4|2168.4|2174.6|2168.6|2174.4|2168.4|2
1654092040000|2022-06-01 14:00:40|2173.9|2167.9|2173.9|2167.9|2174.1|2168.1|2173.9|2167.9|3
1654092050000|2022-06-01 14:00:50|2174.1|2168.1|2174.6|2168.6|2174.9|2168.9|2174.1|2168.1|10
1654092060000|2022-06-01 14:01:00|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2173.9|2167.9|4
1654092080000|2022-06-01 14:01:20|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1654092090000|2022-06-01 14:01:30|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1654092130000|2022-06-01 14:02:10|2174.6|2168.6|2174.9|2168.9|2175.1|2169.1|2174.6|2168.6|4
1654092140000|2022-06-01 14:02:20|2174.6|2168.6|2174.4|2168.4|2174.6|2168.6|2174.4|2168.4|2
1654092150000|2022-06-01 14:02:30|2174.1|2168.1|2173.9|2167.9|2174.1|2168.1|2173.9|2167.9|2
1654092160000|2022-06-01 14:02:40|2173.4|2167.4|2172.4|2166.4|2173.9|2167.9|2172.4|2166.4|6
1654092170000|2022-06-01 14:02:50|2171.9|2165.9|2172.1|2166.1|2172.1|2166.1|2171.9|2165.9|2
1654092180000|2022-06-01 14:03:00|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1654092190000|2022-06-01 14:03:10|2172.6|2166.6|2173.4|2167.4|2173.4|2167.4|2172.6|2166.6|3
1654092200000|2022-06-01 14:03:20|2172.9|2166.9|2172.6|2166.6|2172.9|2166.9|2172.6|2166.6|2
1654092210000|2022-06-01 14:03:30|2172.4|2166.4|2172.6|2166.6|2172.6|2166.6|2172.4|2166.4|2
1654092220000|2022-06-01 14:03:40|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.1|2166.1|3
1654092240000|2022-06-01 14:04:00|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1654092250000|2022-06-01 14:04:10|2172.9|2166.9|2173.1|2167.1|2173.1|2167.1|2172.9|2166.9|2
1654092260000|2022-06-01 14:04:20|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1654092330000|2022-06-01 14:05:30|2173.1|2167.1|2174.4|2168.4|2174.4|2168.4|2173.1|2167.1|4
1654092340000|2022-06-01 14:05:40|2173.9|2167.9|2172.4|2166.4|2173.9|2167.9|2172.4|2166.4|3
1654092360000|2022-06-01 14:06:00|2172.1|2166.1|2168.1|2162.1|2172.1|2166.1|2168.1|2162.1|6
1654092370000|2022-06-01 14:06:10|2167.9|2161.9|2168.8|2162.8|2168.8|2162.8|2167.4|2161.4|8
1654092380000|2022-06-01 14:06:20|2169|2163|2169.9|2163.9|2169.9|2163.9|2169|2163|6
1654092390000|2022-06-01 14:06:30|2169.6|2163.6|2169.9|2163.9|2169.9|2163.9|2169.6|2163.6|2
1654092400000|2022-06-01 14:06:40|2170.1|2164.1|2170.6|2164.6|2170.6|2164.6|2170.1|2164.1|4
1654092410000|2022-06-01 14:06:50|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.1|2164.1|3
1654092420000|2022-06-01 14:07:00|2170.1|2164.1|2169.9|2163.9|2170.1|2164.1|2169.9|2163.9|2
1654092430000|2022-06-01 14:07:10|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1654092450000|2022-06-01 14:07:30|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.1|2164.1|3
1654092490000|2022-06-01 14:08:10|2170.1|2164.1|2170.4|2164.4|2170.6|2164.6|2170.1|2164.1|4
1654092500000|2022-06-01 14:08:20|2170.6|2164.6|2170.9|2164.9|2170.9|2164.9|2170.6|2164.6|2
1654092510000|2022-06-01 14:08:30|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1654092520000|2022-06-01 14:08:40|2171.4|2165.4|2170.4|2164.4|2171.4|2165.4|2170.4|2164.4|6
1654092540000|2022-06-01 14:09:00|2170.1|2164.1|2169.9|2163.9|2170.1|2164.1|2169.6|2163.6|4
1654092550000|2022-06-01 14:09:10|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1654092580000|2022-06-01 14:09:40|2169.9|2163.9|2170.1|2164.1|2170.1|2164.1|2169.6|2163.6|4
1654092590000|2022-06-01 14:09:50|2170.4|2164.4|2170.6|2164.6|2171.1|2165.1|2170.4|2164.4|6
1654092600000|2022-06-01 14:10:00|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1654092630000|2022-06-01 14:10:30|2169.9|2163.9|2169.6|2163.6|2169.9|2163.9|2169.4|2163.4|4
1654092640000|2022-06-01 14:10:40|2169.9|2163.9|2170.1|2164.1|2170.1|2164.1|2169.6|2163.6|6
1654092650000|2022-06-01 14:10:50|2169.1|2163.1|2168.4|2162.4|2169.6|2163.6|2168.4|2162.4|4
1654092660000|2022-06-01 14:11:00|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1654092670000|2022-06-01 14:11:10|2169.1|2163.1|2169.4|2163.4|2169.4|2163.4|2169.1|2163.1|2
1654092680000|2022-06-01 14:11:20|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1654092690000|2022-06-01 14:11:30|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1654092700000|2022-06-01 14:11:40|2169.6|2163.6|2169.9|2163.9|2169.9|2163.9|2169.6|2163.6|2
1654092710000|2022-06-01 14:11:50|2170.1|2164.1|2170.6|2164.6|2170.6|2164.6|2170.1|2164.1|5
1654092720000|2022-06-01 14:12:00|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1654092730000|2022-06-01 14:12:10|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2169.9|2163.9|3
1654092740000|2022-06-01 14:12:20|2169.6|2163.6|2169.4|2163.4|2169.6|2163.6|2169.4|2163.4|2
1654092750000|2022-06-01 14:12:30|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1654092780000|2022-06-01 14:13:00|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1654092800000|2022-06-01 14:13:20|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1654092810000|2022-06-01 14:13:30|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1654092840000|2022-06-01 14:14:00|2169.4|2163.4|2169.1|2163.1|2169.4|2163.4|2169.1|2163.1|2
1654092860000|2022-06-01 14:14:20|2169.4|2163.4|2170.4|2164.4|2170.4|2164.4|2169.4|2163.4|2
1654092870000|2022-06-01 14:14:30|2170.6|2164.6|2170.6|2164.6|2170.9|2164.9|2170.6|2164.6|3
1654092880000|2022-06-01 14:14:40|2171.4|2165.4|2170.4|2164.4|2171.6|2165.6|2170.1|2164.1|7
1654092890000|2022-06-01 14:14:50|2170.1|2164.1|2170.4|2164.4|2170.4|2164.4|2170.1|2164.1|6
1654092900000|2022-06-01 14:15:00|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1654092910000|2022-06-01 14:15:10|2169.9|2163.9|2169.6|2163.6|2169.9|2163.9|2169.4|2163.4|6
1654092920000|2022-06-01 14:15:20|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.1|2163.1|3
1654092930000|2022-06-01 14:15:30|2169.6|2163.6|2170.4|2164.4|2170.4|2164.4|2169.6|2163.6|3
1654092970000|2022-06-01 14:16:10|2170.6|2164.6|2170.9|2164.9|2170.9|2164.9|2170.6|2164.6|2
1654092990000|2022-06-01 14:16:30|2170.6|2164.6|2170.4|2164.4|2170.6|2164.6|2170.4|2164.4|2
1654093000000|2022-06-01 14:16:40|2170.6|2164.6|2170.9|2164.9|2170.9|2164.9|2170.6|2164.6|2
1654093020000|2022-06-01 14:17:00|2171.1|2165.1|2169.9|2163.9|2171.1|2165.1|2169.9|2163.9|2
1654093030000|2022-06-01 14:17:10|2170.1|2164.1|2170.9|2164.9|2170.9|2164.9|2169.9|2163.9|7
1654093040000|2022-06-01 14:17:20|2171.1|2165.1|2172.4|2166.4|2172.4|2166.4|2171.1|2165.1|6
1654093050000|2022-06-01 14:17:30|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1654093080000|2022-06-01 14:18:00|2171.9|2165.9|2170.4|2164.4|2171.9|2165.9|2170.1|2164.1|5
1654093090000|2022-06-01 14:18:10|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1654093160000|2022-06-01 14:19:20|2169.9|2163.9|2170.4|2164.4|2170.4|2164.4|2169.9|2163.9|3
1654093170000|2022-06-01 14:19:30|2170.6|2164.6|2170.4|2164.4|2170.6|2164.6|2170.4|2164.4|2
1654093180000|2022-06-01 14:19:40|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1654093290000|2022-06-01 14:21:30|2170.4|2164.4|2170.6|2164.6|2170.6|2164.6|2170.4|2164.4|2
1654093310000|2022-06-01 14:21:50|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1654093320000|2022-06-01 14:22:00|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1654093330000|2022-06-01 14:22:10|2171.4|2165.4|2171.6|2165.6|2171.6|2165.6|2171.4|2165.4|2
1654093340000|2022-06-01 14:22:20|2171.4|2165.4|2171.1|2165.1|2171.4|2165.4|2171.1|2165.1|2
1654093360000|2022-06-01 14:22:40|2171.4|2165.4|2171.1|2165.1|2171.6|2165.6|2171.1|2165.1|3
1654093380000|2022-06-01 14:23:00|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1654093410000|2022-06-01 14:23:30|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1654093460000|2022-06-01 14:24:20|2170.9|2164.9|2170.1|2164.1|2170.9|2164.9|2170.1|2164.1|2
1654093540000|2022-06-01 14:25:40|2169.9|2163.9|2170.1|2164.1|2170.1|2164.1|2169.9|2163.9|2
1654093550000|2022-06-01 14:25:50|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.6|2163.6|3
1654093570000|2022-06-01 14:26:10|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1654093680000|2022-06-01 14:28:00|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1654093700000|2022-06-01 14:28:20|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1654093710000|2022-06-01 14:28:30|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1654093760000|2022-06-01 14:29:20|2169.4|2163.4|2169.9|2163.9|2169.9|2163.9|2169.4|2163.4|2
1654093770000|2022-06-01 14:29:30|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2169.9|2163.9|3
1654093780000|2022-06-01 14:29:40|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1654093810000|2022-06-01 14:30:10|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1654093820000|2022-06-01 14:30:20|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1654093830000|2022-06-01 14:30:30|2170.1|2164.1|2170.9|2164.9|2170.9|2164.9|2170.1|2164.1|4
1654093840000|2022-06-01 14:30:40|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1654093860000|2022-06-01 14:31:00|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1654093880000|2022-06-01 14:31:20|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1654093890000|2022-06-01 14:31:30|2170.9|2164.9|2170.6|2164.6|2170.9|2164.9|2170.6|2164.6|6
1654093900000|2022-06-01 14:31:40|2170.4|2164.4|2170.6|2164.6|2170.6|2164.6|2170.4|2164.4|2
1654093920000|2022-06-01 14:32:00|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1654093940000|2022-06-01 14:32:20|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1654093950000|2022-06-01 14:32:30|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1654093960000|2022-06-01 14:32:40|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1654093980000|2022-06-01 14:33:00|2170.4|2164.4|2171.4|2165.4|2171.4|2165.4|2170.1|2164.1|4
1654093990000|2022-06-01 14:33:10|2171.6|2165.6|2171.9|2165.9|2171.9|2165.9|2171.6|2165.6|2
1654094000000|2022-06-01 14:33:20|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1654094010000|2022-06-01 14:33:30|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1654094020000|2022-06-01 14:33:40|2172.1|2166.1|2172.4|2166.4|2172.4|2166.4|2172.1|2166.1|2
1654094030000|2022-06-01 14:33:50|2172.6|2166.6|2173.1|2167.1|2173.1|2167.1|2172.6|2166.6|2
1654094060000|2022-06-01 14:34:20|2172.9|2166.9|2172.1|2166.1|2172.9|2166.9|2172.1|2166.1|2
1654094080000|2022-06-01 14:34:40|2172.4|2166.4|2172.4|2166.4|2172.6|2166.6|2172.4|2166.4|3
1654094100000|2022-06-01 14:35:00|2172.6|2166.6|2172.4|2166.4|2173.1|2167.1|2172.4|2166.4|5
1654094110000|2022-06-01 14:35:10|2172.6|2166.6|2172.4|2166.4|2172.6|2166.6|2172.4|2166.4|6
1654094120000|2022-06-01 14:35:20|2172.6|2166.6|2172.1|2166.1|2172.6|2166.6|2172.1|2166.1|2
1654094140000|2022-06-01 14:35:40|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1654094200000|2022-06-01 14:36:40|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2171.9|2165.9|3
1654094210000|2022-06-01 14:36:50|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1654094230000|2022-06-01 14:37:10|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1654094240000|2022-06-01 14:37:20|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1654094280000|2022-06-01 14:38:00|2172.6|2166.6|2174.1|2168.1|2174.9|2168.9|2172.6|2166.6|6
1654094290000|2022-06-01 14:38:10|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1654094300000|2022-06-01 14:38:20|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1654094310000|2022-06-01 14:38:30|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.1|2168.1|3
1654094320000|2022-06-01 14:38:40|2174.1|2168.1|2174.4|2168.4|2174.4|2168.4|2174.1|2168.1|2
1654094330000|2022-06-01 14:38:50|2174.6|2168.6|2174.1|2168.1|2174.9|2168.9|2174.1|2168.1|5
1654094340000|2022-06-01 14:39:00|2173.9|2167.9|2174.1|2168.1|2174.1|2168.1|2173.9|2167.9|2
1654094350000|2022-06-01 14:39:10|2174.4|2168.4|2174.1|2168.1|2174.6|2168.6|2174.1|2168.1|4
1654094360000|2022-06-01 14:39:20|2175.1|2169.1|2175.9|2169.9|2176.4|2170.4|2175.1|2169.1|7
1654094370000|2022-06-01 14:39:30|2174.4|2168.4|2174|2168|2174.4|2168.4|2173.4|2167.4|5
1654094390000|2022-06-01 14:39:50|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1654094400000|2022-06-01 14:40:00|2174.1|2168.1|2173.6|2167.6|2174.1|2168.1|2173.6|2167.6|3
1654094420000|2022-06-01 14:40:20|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1654094440000|2022-06-01 14:40:40|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1654094470000|2022-06-01 14:41:10|2173.1|2167.1|2173.4|2167.4|2173.4|2167.4|2173.1|2167.1|2
1654094480000|2022-06-01 14:41:20|2172.6|2166.6|2171.9|2165.9|2172.6|2166.6|2171.9|2165.9|3
1654094510000|2022-06-01 14:41:50|2171.6|2165.6|2170.4|2164.4|2171.6|2165.6|2170.4|2164.4|4
1654094520000|2022-06-01 14:42:00|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1654094530000|2022-06-01 14:42:10|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1654094540000|2022-06-01 14:42:20|2170.6|2164.6|2170.6|2164.6|2170.9|2164.9|2170.4|2164.4|5
1654094550000|2022-06-01 14:42:30|2170.1|2164.1|2169.1|2163.1|2170.1|2164.1|2169.1|2163.1|2
1654094560000|2022-06-01 14:42:40|2169.4|2163.4|2169.6|2163.6|2169.9|2163.9|2169.4|2163.4|6
1654094570000|2022-06-01 14:42:50|2169.9|2163.9|2169.6|2163.6|2169.9|2163.9|2169.6|2163.6|2
1654094580000|2022-06-01 14:43:00|2169.9|2163.9|2169.9|2163.9|2170.1|2164.1|2169.9|2163.9|3
1654094590000|2022-06-01 14:43:10|2169.6|2163.6|2167.6|2161.6|2169.6|2163.6|2167.1|2161.1|8
1654094600000|2022-06-01 14:43:20|2167.9|2161.9|2167.6|2161.6|2168.6|2162.6|2167.6|2161.6|5
1654094610000|2022-06-01 14:43:30|2167.9|2161.9|2167.6|2161.6|2168.4|2162.4|2167.6|2161.6|5
1654094620000|2022-06-01 14:43:40|2167.4|2161.4|2167.6|2161.6|2167.6|2161.6|2167.4|2161.4|2
1654094640000|2022-06-01 14:44:00|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1654094650000|2022-06-01 14:44:10|2167.1|2161.1|2166.9|2160.9|2167.1|2161.1|2166.9|2160.9|2
1654094660000|2022-06-01 14:44:20|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1654094670000|2022-06-01 14:44:30|2167.4|2161.4|2167.1|2161.1|2167.4|2161.4|2167.1|2161.1|2
1654094690000|2022-06-01 14:44:50|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1654094710000|2022-06-01 14:45:10|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1654094760000|2022-06-01 14:46:00|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1654094800000|2022-06-01 14:46:40|2167.6|2161.6|2167.4|2161.4|2167.9|2161.9|2167.4|2161.4|3
1654094840000|2022-06-01 14:47:20|2167.1|2161.1|2166.9|2160.9|2167.1|2161.1|2166.9|2160.9|2
1654094860000|2022-06-01 14:47:40|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2166.6|2160.6|4
1654094870000|2022-06-01 14:47:50|2166.9|2160.9|2166.6|2160.6|2166.9|2160.9|2166.1|2160.1|3
1654094880000|2022-06-01 14:48:00|2166.4|2160.4|2166.6|2160.6|2166.6|2160.6|2166.4|2160.4|2
1654094890000|2022-06-01 14:48:10|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|1
1654094900000|2022-06-01 14:48:20|2167.1|2161.1|2166.9|2160.9|2167.1|2161.1|2166.9|2160.9|2
1654094930000|2022-06-01 14:48:50|2166.6|2160.6|2166.1|2160.1|2166.6|2160.6|2166.1|2160.1|2
1654094940000|2022-06-01 14:49:00|2165.6|2159.6|2165.1|2159.1|2165.9|2159.9|2164.9|2158.9|9
1654094950000|2022-06-01 14:49:10|2165.9|2159.9|2165.6|2159.6|2165.9|2159.9|2165.1|2159.1|4
1654094960000|2022-06-01 14:49:20|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.1|2159.1|3
1654094970000|2022-06-01 14:49:30|2165.6|2159.6|2166.4|2160.4|2166.4|2160.4|2165.6|2159.6|3
1654094980000|2022-06-01 14:49:40|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1654094990000|2022-06-01 14:49:50|2165.9|2159.9|2165.4|2159.4|2165.9|2159.9|2165.1|2159.1|4
1654095010000|2022-06-01 14:50:10|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1654095020000|2022-06-01 14:50:20|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1654095070000|2022-06-01 14:51:10|2165.6|2159.6|2165.1|2159.1|2165.6|2159.6|2165.1|2159.1|3
1654095130000|2022-06-01 14:52:10|2165.6|2159.6|2167.9|2161.9|2168.4|2162.4|2165.6|2159.6|6
1654095150000|2022-06-01 14:52:30|2168.1|2162.1|2167.6|2161.6|2168.1|2162.1|2167.6|2161.6|2
1654095160000|2022-06-01 14:52:40|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1654095190000|2022-06-01 14:53:10|2167.9|2161.9|2168.9|2162.9|2168.9|2162.9|2167.9|2161.9|2
1654095200000|2022-06-01 14:53:20|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1654095210000|2022-06-01 14:53:30|2168.9|2162.9|2168.9|2162.9|2169.1|2163.1|2168.9|2162.9|3
1654095230000|2022-06-01 14:53:50|2169.1|2163.1|2169.4|2163.4|2169.4|2163.4|2169.1|2163.1|2
1654095270000|2022-06-01 14:54:30|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1654095280000|2022-06-01 14:54:40|2168.9|2162.9|2168.6|2162.6|2168.9|2162.9|2168.6|2162.6|2
1654095300000|2022-06-01 14:55:00|2167.9|2161.9|2167.4|2161.4|2168.1|2162.1|2167.4|2161.4|6
1654095310000|2022-06-01 14:55:10|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1654095330000|2022-06-01 14:55:30|2167.1|2161.1|2166.4|2160.4|2167.1|2161.1|2166.1|2160.1|3
1654095360000|2022-06-01 14:56:00|2166.1|2160.1|2165.6|2159.6|2166.1|2160.1|2165.1|2159.1|4
1654095390000|2022-06-01 14:56:30|2165.1|2159.1|2165.4|2159.4|2165.4|2159.4|2164.6|2158.6|4
1654095400000|2022-06-01 14:56:40|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1654095410000|2022-06-01 14:56:50|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1654095420000|2022-06-01 14:57:00|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1654095430000|2022-06-01 14:57:10|2166.1|2160.1|2165.9|2159.9|2166.1|2160.1|2165.9|2159.9|2
1654095450000|2022-06-01 14:57:30|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1654095470000|2022-06-01 14:57:50|2166.9|2160.9|2167.4|2161.4|2168.4|2162.4|2166.9|2160.9|4
1654095480000|2022-06-01 14:58:00|2166.9|2160.9|2167.1|2161.1|2167.1|2161.1|2166.9|2160.9|2
1654095490000|2022-06-01 14:58:10|2167.4|2161.4|2167.1|2161.1|2167.4|2161.4|2167.1|2161.1|2
1654095500000|2022-06-01 14:58:20|2166.9|2160.9|2166.6|2160.6|2166.9|2160.9|2166.6|2160.6|2
1654095530000|2022-06-01 14:58:50|2166.9|2160.9|2167.1|2161.1|2167.1|2161.1|2166.9|2160.9|2
1654095550000|2022-06-01 14:59:10|2167.4|2161.4|2168.6|2162.6|2168.6|2162.6|2167.4|2161.4|3
1654095560000|2022-06-01 14:59:20|2168.4|2162.4|2168.1|2162.1|2168.4|2162.4|2168.1|2162.1|2
1654095590000|2022-06-01 14:59:50|2168.6|2162.6|2169.4|2163.4|2169.4|2163.4|2168.6|2162.6|2
1654095600000|2022-06-01 15:00:00|2169.1|2163.1|2168.6|2162.6|2169.1|2163.1|2168.6|2162.6|3
1654095610000|2022-06-01 15:00:10|2168.9|2162.9|2168.6|2162.6|2168.9|2162.9|2168.6|2162.6|2
1654095620000|2022-06-01 15:00:20|2168.4|2162.4|2168.4|2162.4|2168.6|2162.6|2168.4|2162.4|3
1654095640000|2022-06-01 15:00:40|2168.1|2162.1|2168.4|2162.4|2168.4|2162.4|2167.9|2161.9|3
1654095650000|2022-06-01 15:00:50|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1654095660000|2022-06-01 15:01:00|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1654095690000|2022-06-01 15:01:30|2168.1|2162.1|2167.9|2161.9|2168.1|2162.1|2167.9|2161.9|2
1654095700000|2022-06-01 15:01:40|2167.6|2161.6|2167.9|2161.9|2167.9|2161.9|2167.6|2161.6|2
1654095710000|2022-06-01 15:01:50|2168.4|2162.4|2168.1|2162.1|2168.6|2162.6|2167.9|2161.9|4
1654095760000|2022-06-01 15:02:40|2168.4|2162.4|2171.4|2165.4|2171.4|2165.4|2168.4|2162.4|9
1654095780000|2022-06-01 15:03:00|2171.6|2165.6|2171.4|2165.4|2171.6|2165.6|2171.4|2165.4|2
1654095790000|2022-06-01 15:03:10|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1654095800000|2022-06-01 15:03:20|2171.6|2165.6|2171.1|2165.1|2171.6|2165.6|2171.1|2165.1|2
1654095810000|2022-06-01 15:03:30|2171.4|2165.4|2173.6|2167.6|2173.6|2167.6|2171.4|2165.4|2
1654095840000|2022-06-01 15:04:00|2173.4|2167.4|2173.6|2167.6|2173.6|2167.6|2173.4|2167.4|2
1654095880000|2022-06-01 15:04:40|2173.1|2167.1|2171.1|2165.1|2173.1|2167.1|2171.1|2165.1|7
1654095890000|2022-06-01 15:04:50|2171.4|2165.4|2171.6|2165.6|2171.6|2165.6|2171.4|2165.4|2
1654095900000|2022-06-01 15:05:00|2172.1|2166.1|2172.6|2166.6|2172.6|2166.6|2172.1|2166.1|2
1654095960000|2022-06-01 15:06:00|2172.9|2166.9|2173.6|2167.6|2173.6|2167.6|2172.9|2166.9|3
1654095970000|2022-06-01 15:06:10|2173.9|2167.9|2174.1|2168.1|2174.4|2168.4|2173.9|2167.9|3
1654095980000|2022-06-01 15:06:20|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1654096010000|2022-06-01 15:06:50|2174.1|2168.1|2173.1|2167.1|2174.1|2168.1|2173.1|2167.1|2
1654096020000|2022-06-01 15:07:00|2173.6|2167.6|2173.4|2167.4|2173.6|2167.6|2173.1|2167.1|3
1654096040000|2022-06-01 15:07:20|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1654096060000|2022-06-01 15:07:40|2173.1|2167.1|2173.4|2167.4|2173.4|2167.4|2173.1|2167.1|2
1654096070000|2022-06-01 15:07:50|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1654096080000|2022-06-01 15:08:00|2172.1|2166.1|2172.4|2166.4|2172.4|2166.4|2172.1|2166.1|2
1654096090000|2022-06-01 15:08:10|2172.1|2166.1|2171.9|2165.9|2172.1|2166.1|2171.9|2165.9|2
1654096110000|2022-06-01 15:08:30|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1654096130000|2022-06-01 15:08:50|2172.1|2166.1|2171.4|2165.4|2172.1|2166.1|2171.4|2165.4|3
1654096160000|2022-06-01 15:09:20|2171.6|2165.6|2171.4|2165.4|2171.6|2165.6|2171.4|2165.4|2
1654096170000|2022-06-01 15:09:30|2171.6|2165.6|2173.6|2167.6|2173.9|2167.9|2171.6|2165.6|3
1654096190000|2022-06-01 15:09:50|2173.4|2167.4|2173.6|2167.6|2173.6|2167.6|2173.4|2167.4|2
1654096200000|2022-06-01 15:10:00|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1654096270000|2022-06-01 15:11:10|2173.6|2167.6|2173.4|2167.4|2173.6|2167.6|2173.4|2167.4|2
1654096280000|2022-06-01 15:11:20|2173.1|2167.1|2173.4|2167.4|2173.4|2167.4|2173.1|2167.1|2
1654096300000|2022-06-01 15:11:40|2173.6|2167.6|2173.9|2167.9|2173.9|2167.9|2173.6|2167.6|2
1654096400000|2022-06-01 15:13:20|2173.6|2167.6|2171.9|2165.9|2173.6|2167.6|2171.9|2165.9|2
1654096430000|2022-06-01 15:13:50|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1654096440000|2022-06-01 15:14:00|2171.4|2165.4|2171.6|2165.6|2171.6|2165.6|2171.4|2165.4|2
1654096450000|2022-06-01 15:14:10|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1654096500000|2022-06-01 15:15:00|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.6|2164.6|3
1654096540000|2022-06-01 15:15:40|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1654096550000|2022-06-01 15:15:50|2171.4|2165.4|2171.9|2165.9|2171.9|2165.9|2171.4|2165.4|2
1654096580000|2022-06-01 15:16:20|2172.1|2166.1|2172.4|2166.4|2172.4|2166.4|2172.1|2166.1|4
1654096590000|2022-06-01 15:16:30|2171.9|2165.9|2171.6|2165.6|2171.9|2165.9|2171.6|2165.6|2
1654096610000|2022-06-01 15:16:50|2171.1|2165.1|2170.9|2164.9|2171.1|2165.1|2170.9|2164.9|2
1654096620000|2022-06-01 15:17:00|2171.9|2165.9|2172.4|2166.4|2172.4|2166.4|2171.9|2165.9|2
1654096690000|2022-06-01 15:18:10|2172.9|2166.9|2172.4|2166.4|2172.9|2166.9|2172.4|2166.4|2
1654096750000|2022-06-01 15:19:10|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1654096760000|2022-06-01 15:19:20|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1654096790000|2022-06-01 15:19:50|2172.1|2166.1|2172.4|2166.4|2172.4|2166.4|2172.1|2166.1|2
1654096800000|2022-06-01 15:20:00|2172.1|2166.1|2172.4|2166.4|2172.4|2166.4|2172.1|2166.1|2
1654096830000|2022-06-01 15:20:30|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1654096840000|2022-06-01 15:20:40|2171.6|2165.6|2172.1|2166.1|2172.1|2166.1|2171.6|2165.6|2
1654096850000|2022-06-01 15:20:50|2172.6|2166.6|2172.4|2166.4|2172.6|2166.6|2172.4|2166.4|2
1654096860000|2022-06-01 15:21:00|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1654096870000|2022-06-01 15:21:10|2171.6|2165.6|2170.9|2164.9|2171.6|2165.6|2170.9|2164.9|2
1654096880000|2022-06-01 15:21:20|2171.1|2165.1|2170.4|2164.4|2171.1|2165.1|2170.1|2164.1|6
1654096890000|2022-06-01 15:21:30|2170.1|2164.1|2170.4|2164.4|2170.4|2164.4|2170.1|2164.1|2
1654096900000|2022-06-01 15:21:40|2170.1|2164.1|2169.1|2163.1|2170.1|2164.1|2168.9|2162.9|9
1654096950000|2022-06-01 15:22:30|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1654096970000|2022-06-01 15:22:50|2169.1|2163.1|2168.6|2162.6|2169.1|2163.1|2168.6|2162.6|2
1654096990000|2022-06-01 15:23:10|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1654097010000|2022-06-01 15:23:30|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1654097040000|2022-06-01 15:24:00|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1654097050000|2022-06-01 15:24:10|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1654097070000|2022-06-01 15:24:30|2168.9|2162.9|2169.6|2163.6|2169.6|2163.6|2168.9|2162.9|4
1654097090000|2022-06-01 15:24:50|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1654097100000|2022-06-01 15:25:00|2169.6|2163.6|2169.4|2163.4|2169.6|2163.6|2169.4|2163.4|2
1654097120000|2022-06-01 15:25:20|2169.1|2163.1|2168.9|2162.9|2169.1|2163.1|2168.9|2162.9|2
1654097140000|2022-06-01 15:25:40|2168.4|2162.4|2168.9|2162.9|2168.9|2162.9|2168.4|2162.4|2
1654097310000|2022-06-01 15:28:30|2169.1|2163.1|2169.6|2163.6|2169.6|2163.6|2169.1|2163.1|7
1654097330000|2022-06-01 15:28:50|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1654097370000|2022-06-01 15:29:30|2169.6|2163.6|2169.9|2163.9|2169.9|2163.9|2169.6|2163.6|2
1654097380000|2022-06-01 15:29:40|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2169.9|2163.9|3
1654097390000|2022-06-01 15:29:50|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1654097400000|2022-06-01 15:30:00|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1654097430000|2022-06-01 15:30:30|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1654097440000|2022-06-01 15:30:40|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1654097460000|2022-06-01 15:31:00|2170.9|2164.9|2170.4|2164.4|2170.9|2164.9|2170.4|2164.4|2
1654097510000|2022-06-01 15:31:50|2170.1|2164.1|2170.4|2164.4|2170.4|2164.4|2170.1|2164.1|2
1654097610000|2022-06-01 15:33:30|2170.6|2164.6|2170.9|2164.9|2170.9|2164.9|2170.6|2164.6|2
1654097640000|2022-06-01 15:34:00|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1654097730000|2022-06-01 15:35:30|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1654097990000|2022-06-01 15:39:50|2170.6|2164.6|2171.4|2165.4|2171.4|2165.4|2170.6|2164.6|3
1654098110000|2022-06-01 15:41:50|2171.1|2165.1|2169.4|2163.4|2171.1|2165.1|2169.4|2163.4|3
1654098120000|2022-06-01 15:42:00|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.6|2163.6|3
1654098140000|2022-06-01 15:42:20|2170.6|2164.6|2170.4|2164.4|2170.6|2164.6|2170.4|2164.4|2
1654098150000|2022-06-01 15:42:30|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1654098200000|2022-06-01 15:43:20|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1654098220000|2022-06-01 15:43:40|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1654098370000|2022-06-01 15:46:10|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1654098380000|2022-06-01 15:46:20|2171.6|2165.6|2171.4|2165.4|2171.6|2165.6|2171.4|2165.4|2
1654098420000|2022-06-01 15:47:00|2170.6|2164.6|2170.4|2164.4|2170.6|2164.6|2170.4|2164.4|4
1654098440000|2022-06-01 15:47:20|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1654098450000|2022-06-01 15:47:30|2169.9|2163.9|2170.4|2164.4|2170.4|2164.4|2169.9|2163.9|3
1654098460000|2022-06-01 15:47:40|2170.6|2164.6|2170.9|2164.9|2171.1|2165.1|2170.4|2164.4|5
1654098470000|2022-06-01 15:47:50|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1654098580000|2022-06-01 15:49:40|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1654098600000|2022-06-01 15:50:00|2171.1|2165.1|2169.9|2163.9|2171.1|2165.1|2169.9|2163.9|5
1654098610000|2022-06-01 15:50:10|2170.6|2164.6|2169.6|2163.6|2170.6|2164.6|2168.9|2162.9|6
1654098620000|2022-06-01 15:50:20|2168.4|2162.4|2169.4|2163.4|2169.4|2163.4|2168.4|2162.4|3
1654098670000|2022-06-01 15:51:10|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1654098710000|2022-06-01 15:51:50|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1654098780000|2022-06-01 15:53:00|2169.1|2163.1|2169.4|2163.4|2169.4|2163.4|2169.1|2163.1|2
1654098850000|2022-06-01 15:54:10|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1654098880000|2022-06-01 15:54:40|2169.4|2163.4|2169.6|2163.6|2169.6|2163.6|2169.4|2163.4|2
1654098900000|2022-06-01 15:55:00|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1654098910000|2022-06-01 15:55:10|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1654098940000|2022-06-01 15:55:40|2169.4|2163.4|2169.6|2163.6|2169.6|2163.6|2169.4|2163.4|2
1654098950000|2022-06-01 15:55:50|2169.4|2163.4|2169.1|2163.1|2169.4|2163.4|2169.1|2163.1|2
1654098960000|2022-06-01 15:56:00|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1654098970000|2022-06-01 15:56:10|2168.6|2162.6|2168.9|2162.9|2168.9|2162.9|2168.6|2162.6|2
1654099010000|2022-06-01 15:56:50|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1654099030000|2022-06-01 15:57:10|2168.9|2162.9|2169.1|2163.1|2169.1|2163.1|2168.9|2162.9|2
1654099040000|2022-06-01 15:57:20|2168.9|2162.9|2168.9|2162.9|2169.1|2163.1|2168.9|2162.9|3
1654099080000|2022-06-01 15:58:00|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1654099100000|2022-06-01 15:58:20|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1654099190000|2022-06-01 15:59:50|2168.1|2162.1|2166.9|2160.9|2168.1|2162.1|2166.4|2160.4|10
1654099210000|2022-06-01 16:00:10|2166.6|2160.6|2166.9|2160.9|2166.9|2160.9|2166.6|2160.6|4
1654099220000|2022-06-01 16:00:20|2166.6|2160.6|2166.9|2160.9|2166.9|2160.9|2166.6|2160.6|4
1654099230000|2022-06-01 16:00:30|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1654099300000|2022-06-01 16:01:40|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1654099310000|2022-06-01 16:01:50|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1654099480000|2022-06-01 16:04:40|2166.4|2160.4|2166.1|2160.1|2166.4|2160.4|2164.9|2158.9|5
1654099490000|2022-06-01 16:04:50|2165.9|2159.9|2164.9|2158.9|2165.9|2159.9|2164.4|2158.4|6
1654099500000|2022-06-01 16:05:00|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1654099520000|2022-06-01 16:05:20|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|1
1654099570000|2022-06-01 16:06:10|2165.4|2159.4|2164.6|2158.6|2165.4|2159.4|2164.6|2158.6|2
1654099580000|2022-06-01 16:06:20|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1654099710000|2022-06-01 16:08:30|2164.6|2158.6|2165.1|2159.1|2165.1|2159.1|2164.4|2158.4|4
1654099720000|2022-06-01 16:08:40|2164.6|2158.6|2164.9|2158.9|2164.9|2158.9|2164.6|2158.6|2
1654099740000|2022-06-01 16:09:00|2164.6|2158.6|2164.6|2158.6|2164.9|2158.9|2164.6|2158.6|3
1654099770000|2022-06-01 16:09:30|2164.9|2158.9|2164.6|2158.6|2164.9|2158.9|2164.6|2158.6|2
1654099800000|2022-06-01 16:10:00|2164.9|2158.9|2164.6|2158.6|2164.9|2158.9|2164.6|2158.6|6
1654099820000|2022-06-01 16:10:20|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.6|2158.6|3
1654099830000|2022-06-01 16:10:30|2164.4|2158.4|2164.6|2158.6|2164.6|2158.6|2164.4|2158.4|2
1654099860000|2022-06-01 16:11:00|2164.4|2158.4|2164.6|2158.6|2164.6|2158.6|2164.4|2158.4|2
1654099880000|2022-06-01 16:11:20|2164.4|2158.4|2164.1|2158.1|2164.4|2158.4|2164.1|2158.1|2
1654099940000|2022-06-01 16:12:20|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1654099950000|2022-06-01 16:12:30|2165.9|2159.9|2165.4|2159.4|2165.9|2159.9|2165.4|2159.4|3
1654099960000|2022-06-01 16:12:40|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1654099980000|2022-06-01 16:13:00|2165.1|2159.1|2165.6|2159.6|2165.6|2159.6|2165.1|2159.1|2
1654100040000|2022-06-01 16:14:00|2165.4|2159.4|2165.9|2159.9|2165.9|2159.9|2165.4|2159.4|2
1654100100000|2022-06-01 16:15:00|2166.1|2160.1|2165.9|2159.9|2166.1|2160.1|2165.9|2159.9|2
1654100110000|2022-06-01 16:15:10|2166.1|2160.1|2165.9|2159.9|2166.1|2160.1|2165.9|2159.9|4
1654100120000|2022-06-01 16:15:20|2166.1|2160.1|2165.9|2159.9|2166.1|2160.1|2165.9|2159.9|2
1654100160000|2022-06-01 16:16:00|2166.1|2160.1|2165.9|2159.9|2166.1|2160.1|2165.9|2159.9|2
1654100170000|2022-06-01 16:16:10|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1654100180000|2022-06-01 16:16:20|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1654100220000|2022-06-01 16:17:00|2166.1|2160.1|2165.9|2159.9|2166.1|2160.1|2165.9|2159.9|2
1654100400000|2022-06-01 16:20:00|2166.1|2160.1|2165.9|2159.9|2166.1|2160.1|2165.9|2159.9|2
1654100410000|2022-06-01 16:20:10|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1654100460000|2022-06-01 16:21:00|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1654100570000|2022-06-01 16:22:50|2166.1|2160.1|2166.6|2160.6|2166.6|2160.6|2166.1|2160.1|2
1654100700000|2022-06-01 16:25:00|2166.9|2160.9|2167.1|2161.1|2167.1|2161.1|2166.9|2160.9|2
1654100710000|2022-06-01 16:25:10|2166.9|2160.9|2166.6|2160.6|2166.9|2160.9|2166.6|2160.6|2
1654100900000|2022-06-01 16:28:20|2166.9|2160.9|2167.1|2161.1|2167.1|2161.1|2166.9|2160.9|2
1654100990000|2022-06-01 16:29:50|2167.4|2161.4|2167.6|2161.6|2167.6|2161.6|2167.4|2161.4|2
1654101000000|2022-06-01 16:30:00|2167.9|2161.9|2168.4|2162.4|2168.4|2162.4|2167.9|2161.9|4
1654101030000|2022-06-01 16:30:30|2168.6|2162.6|2167.9|2161.9|2168.6|2162.6|2167.9|2161.9|2
1654101050000|2022-06-01 16:30:50|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1654101080000|2022-06-01 16:31:20|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1654101150000|2022-06-01 16:32:30|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2167.9|2161.9|3
1654101170000|2022-06-01 16:32:50|2168.4|2162.4|2168.1|2162.1|2168.4|2162.4|2168.1|2162.1|2
1654101180000|2022-06-01 16:33:00|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1654101250000|2022-06-01 16:34:10|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1654101280000|2022-06-01 16:34:40|2168.4|2162.4|2167.9|2161.9|2168.4|2162.4|2167.9|2161.9|2
1654101290000|2022-06-01 16:34:50|2168.1|2162.1|2167.9|2161.9|2168.1|2162.1|2167.9|2161.9|2
1654101360000|2022-06-01 16:36:00|2168.1|2162.1|2167.9|2161.9|2168.1|2162.1|2167.9|2161.9|2
1654101600000|2022-06-01 16:40:00|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1654101660000|2022-06-01 16:41:00|2167.9|2161.9|2168.1|2162.1|2168.1|2162.1|2167.9|2161.9|4
1654101690000|2022-06-01 16:41:30|2167.9|2161.9|2168.1|2162.1|2168.1|2162.1|2167.9|2161.9|2
1654101720000|2022-06-01 16:42:00|2167.9|2161.9|2168.1|2162.1|2168.1|2162.1|2167.9|2161.9|6
1654101730000|2022-06-01 16:42:10|2167.9|2161.9|2168.1|2162.1|2168.1|2162.1|2167.9|2161.9|2
1654101750000|2022-06-01 16:42:30|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1654102160000|2022-06-01 16:49:20|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1654102170000|2022-06-01 16:49:30|2166.9|2160.9|2165.9|2159.9|2166.9|2160.9|2165.9|2159.9|2
1654102190000|2022-06-01 16:49:50|2166.6|2160.6|2166.6|2160.6|2167.1|2161.1|2166.6|2160.6|3
1654102200000|2022-06-01 16:50:00|2166.9|2160.9|2166.6|2160.6|2166.9|2160.9|2166.6|2160.6|2
1654102210000|2022-06-01 16:50:10|2166.9|2160.9|2166.4|2160.4|2166.9|2160.9|2166.4|2160.4|3
1654102220000|2022-06-01 16:50:20|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.4|2160.4|3
1654102240000|2022-06-01 16:50:40|2166.4|2160.4|2166.6|2160.6|2166.6|2160.6|2166.4|2160.4|2
1654102250000|2022-06-01 16:50:50|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1654102270000|2022-06-01 16:51:10|2166.6|2160.6|2167.4|2161.4|2167.4|2161.4|2166.6|2160.6|2
1654102280000|2022-06-01 16:51:20|2167.1|2161.1|2164.6|2158.6|2167.1|2161.1|2164.1|2158.1|6
1654102290000|2022-06-01 16:51:30|2165.1|2159.1|2164.6|2158.6|2165.1|2159.1|2164.6|2158.6|2
1654102320000|2022-06-01 16:52:00|2164.4|2158.4|2164.6|2158.6|2164.6|2158.6|2164.4|2158.4|2
1654102340000|2022-06-01 16:52:20|2164.9|2158.9|2165.4|2159.4|2165.4|2159.4|2164.9|2158.9|3
1654102350000|2022-06-01 16:52:30|2165.1|2159.1|2165.1|2159.1|2165.4|2159.4|2165.1|2159.1|5
1654102360000|2022-06-01 16:52:40|2165.4|2159.4|2165.1|2159.1|2165.4|2159.4|2165.1|2159.1|2
1654102380000|2022-06-01 16:53:00|2165.4|2159.4|2165.1|2159.1|2165.4|2159.4|2164.9|2158.9|4
1654102390000|2022-06-01 16:53:10|2164.9|2158.9|2165.1|2159.1|2165.1|2159.1|2164.9|2158.9|2
1654102400000|2022-06-01 16:53:20|2165.4|2159.4|2165.1|2159.1|2165.4|2159.4|2165.1|2159.1|2
1654102410000|2022-06-01 16:53:30|2165.4|2159.4|2165.1|2159.1|2165.4|2159.4|2165.1|2159.1|4
1654102420000|2022-06-01 16:53:40|2165.4|2159.4|2165.6|2159.6|2165.6|2159.6|2165.4|2159.4|2
1654102440000|2022-06-01 16:54:00|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.6|2159.6|5
1654102520000|2022-06-01 16:55:20|2166.3|2160.3|2166.1|2160.1|2166.3|2160.3|2166.1|2160.1|2
1654102570000|2022-06-01 16:56:10|2166.3|2160.3|2165.6|2159.6|2166.3|2160.3|2165.6|2159.6|5
1654102580000|2022-06-01 16:56:20|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1654102640000|2022-06-01 16:57:20|2165.8|2159.8|2164.3|2158.3|2165.8|2159.8|2164|2158|3
1654102650000|2022-06-01 16:57:30|2164|2158|2162.5|2156.5|2164|2158|2162.5|2156.5|5
1654102660000|2022-06-01 16:57:40|2162.3|2156.3|2161.6|2155.6|2162.3|2156.3|2160.9|2154.9|4
1654102670000|2022-06-01 16:57:50|2161.9|2155.9|2161.4|2155.4|2161.9|2155.9|2161.4|2155.4|2
1654102680000|2022-06-01 16:58:00|2161.6|2155.6|2160.9|2154.9|2161.6|2155.6|2160.9|2154.9|4
1654102700000|2022-06-01 16:58:20|2161.1|2155.1|2160.6|2154.6|2161.4|2155.4|2160.6|2154.6|4
1654102710000|2022-06-01 16:58:30|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1654102740000|2022-06-01 16:59:00|2161.8|2155.8|2162.4|2156.4|2162.4|2156.4|2161.8|2155.8|3
1654102750000|2022-06-01 16:59:10|2162.8|2156.8|2165.4|2159.4|2165.8|2159.8|2162.8|2156.8|6
1654102760000|2022-06-01 16:59:20|2165.1|2159.1|2165|2159|2169.1|2163.1|2163.5|2157.5|13
1654473720000|2022-06-06 00:02:00||2146.3||2146.3||2146.3||2146.3|1
1654473790000|2022-06-06 00:03:10|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1654473820000|2022-06-06 00:03:40|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1654473860000|2022-06-06 00:04:20|2180.6|2174.6|2180.9|2174.9|2180.9|2174.9|2180.6|2174.6|2
1654473910000|2022-06-06 00:05:10|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1654474000000|2022-06-06 00:06:40|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1654474010000|2022-06-06 00:06:50|2180.5|2174.5|2179.5|2173.5|2180.5|2174.5|2179.5|2173.5|2
1654474110000|2022-06-06 00:08:30|2179.8|2173.8|2181.3|2175.3|2181.3|2175.3|2179.8|2173.8|5
1654474460000|2022-06-06 00:14:20|2181|2175|2181.3|2175.3|2181.3|2175.3|2181|2175|2
1654474550000|2022-06-06 00:15:50|2181|2175|2180.3|2174.3|2181|2175|2180.3|2174.3|2
1654474780000|2022-06-06 00:19:40|2180|2174|2179|2173|2180|2174|2179|2173|2
1654474790000|2022-06-06 00:19:50|2179.3|2173.3|2179.5|2173.5|2179.5|2173.5|2179.3|2173.3|2
1654476080000|2022-06-06 00:41:20|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1654476150000|2022-06-06 00:42:30|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1654476160000|2022-06-06 00:42:40|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1654476360000|2022-06-06 00:46:00|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1654476370000|2022-06-06 00:46:10|2179.3|2173.3|2178|2172|2179.3|2173.3|2178|2172|2
1654476380000|2022-06-06 00:46:20|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.5|2171.5|3
1654476540000|2022-06-06 00:49:00|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1654476550000|2022-06-06 00:49:10|2178|2172|2178|2172|2178|2172|2178|2172|1
1654476560000|2022-06-06 00:49:20|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178|2172|3
1654476670000|2022-06-06 00:51:10|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1654476840000|2022-06-06 00:54:00|2178.3|2172.3|2178.5|2172.5|2178.5|2172.5|2178.3|2172.3|4
1654476850000|2022-06-06 00:54:10|2178.3|2172.3|2178.5|2172.5|2178.5|2172.5|2178.3|2172.3|2
1654476870000|2022-06-06 00:54:30|2178.3|2172.3|2178.5|2172.5|2178.5|2172.5|2178.3|2172.3|2
1654476890000|2022-06-06 00:54:50|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1654476970000|2022-06-06 00:56:10|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1654477000000|2022-06-06 00:56:40|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1654477020000|2022-06-06 00:57:00|2178.5|2172.5|2178.3|2172.3|2178.5|2172.5|2178.3|2172.3|2
1654477070000|2022-06-06 00:57:50|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.3|2172.3|5
1654477100000|2022-06-06 00:58:20|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1654477110000|2022-06-06 00:58:30|2179.5|2173.5|2180|2174|2180|2174|2179.5|2173.5|3
1654477130000|2022-06-06 00:58:50|2180.5|2174.5|2180.8|2174.8|2180.8|2174.8|2180.5|2174.5|2
1654477160000|2022-06-06 00:59:20|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180|2174|3
1654477170000|2022-06-06 00:59:30|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1654477180000|2022-06-06 00:59:40|2180|2174|2180|2174|2180|2174|2180|2174|1
1654477190000|2022-06-06 00:59:50|2180.5|2174.5|2180.3|2174.3|2180.5|2174.5|2179.8|2173.8|3
1654477200000|2022-06-06 01:00:00|2180|2174|2176.4|2170.4|2180.3|2174.3|2176.4|2170.4|14
1654477210000|2022-06-06 01:00:10|2176.6|2170.6|2168.8|2162.8|2176.6|2170.6|2168.5|2162.5|19
1654477220000|2022-06-06 01:00:20|2169.1|2163.1|2168.6|2162.6|2170.1|2164.1|2168.5|2162.5|17
1654477230000|2022-06-06 01:00:30|2169.6|2163.6|2167.4|2161.4|2169.6|2163.6|2166.4|2160.4|14
1654477240000|2022-06-06 01:00:40|2167.1|2161.1|2166.9|2160.9|2168|2162|2166.6|2160.6|10
1654477250000|2022-06-06 01:00:50|2167.6|2161.6|2168.4|2162.4|2168.9|2162.9|2167.4|2161.4|9
1654477260000|2022-06-06 01:01:00|2168.9|2162.9|2167.4|2161.4|2168.9|2162.9|2167.4|2161.4|19
1654477270000|2022-06-06 01:01:10|2168.1|2162.1|2163.4|2157.4|2168.4|2162.4|2163.4|2157.4|24
1654477280000|2022-06-06 01:01:20|2163.8|2157.8|2163.6|2157.6|2163.8|2157.8|2162.4|2156.4|14
1654477290000|2022-06-06 01:01:30|2162.1|2156.1|2161.8|2155.8|2163.4|2157.4|2161.8|2155.8|12
1654477300000|2022-06-06 01:01:40|2162.9|2156.9|2162.6|2156.6|2163.1|2157.1|2161.9|2155.9|6
1654477380000|2022-06-06 01:03:00|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|1
1654477420000|2022-06-06 01:03:40|2163.1|2157.1|2164.9|2158.9|2164.9|2158.9|2163.1|2157.1|5
1654477430000|2022-06-06 01:03:50|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1654477440000|2022-06-06 01:04:00|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1654477450000|2022-06-06 01:04:10|2165.1|2159.1|2165.9|2159.9|2165.9|2159.9|2165.1|2159.1|2
1654477460000|2022-06-06 01:04:20|2166|2160|2166|2160|2166|2160|2166|2160|1
1654477490000|2022-06-06 01:04:50|2166.3|2160.3|2167.3|2161.3|2167.3|2161.3|2166.3|2160.3|4
1654477500000|2022-06-06 01:05:00|2167|2161|2166.8|2160.8|2167.3|2161.3|2166.8|2160.8|4
1654477510000|2022-06-06 01:05:10|2167|2161|2166.5|2160.5|2167|2161|2166.5|2160.5|2
1654477520000|2022-06-06 01:05:20|2166.8|2160.8|2167|2161|2167|2161|2166.8|2160.8|2
1654477560000|2022-06-06 01:06:00|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1654477580000|2022-06-06 01:06:20|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1654477590000|2022-06-06 01:06:30|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1654477600000|2022-06-06 01:06:40|2167|2161|2166.3|2160.3|2167|2161|2166.3|2160.3|4
1654477610000|2022-06-06 01:06:50|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1654477640000|2022-06-06 01:07:20|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166|2160|3
1654477650000|2022-06-06 01:07:30|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1654477680000|2022-06-06 01:08:00|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1654477720000|2022-06-06 01:08:40|2166.5|2160.5|2166.3|2160.3|2166.5|2160.5|2166.3|2160.3|2
1654477740000|2022-06-06 01:09:00|2166|2160|2166|2160|2166|2160|2166|2160|1
1654477750000|2022-06-06 01:09:10|2166.3|2160.3|2166.3|2160.3|2166.5|2160.5|2166.3|2160.3|3
1654477760000|2022-06-06 01:09:20|2166.5|2160.5|2166.3|2160.3|2166.5|2160.5|2166.3|2160.3|2
1654477800000|2022-06-06 01:10:00|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1654477810000|2022-06-06 01:10:10|2166.3|2160.3|2166.3|2160.3|2166.5|2160.5|2166.3|2160.3|3
1654477870000|2022-06-06 01:11:10|2166|2160|2166|2160|2166.3|2160.3|2166|2160|3
1654477900000|2022-06-06 01:11:40|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1654478070000|2022-06-06 01:14:30|2165.3|2159.3|2166.5|2160.5|2166.5|2160.5|2165.3|2159.3|2
1654478120000|2022-06-06 01:15:20|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1654478140000|2022-06-06 01:15:40|2166|2160|2167.3|2161.3|2167.3|2161.3|2166|2160|3
1654478150000|2022-06-06 01:15:50|2166.8|2160.8|2166.8|2160.8|2167.3|2161.3|2166.5|2160.5|17
1654478160000|2022-06-06 01:16:00|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1654478200000|2022-06-06 01:16:40|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1654478230000|2022-06-06 01:17:10|2166.5|2160.5|2166.3|2160.3|2166.8|2160.8|2166.3|2160.3|3
1654478240000|2022-06-06 01:17:20|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.3|2160.3|3
1654478270000|2022-06-06 01:17:50|2167|2161|2167|2161|2167|2161|2167|2161|1
1654478430000|2022-06-06 01:20:30|2167.3|2161.3|2167.8|2161.8|2167.8|2161.8|2167.3|2161.3|2
1654478450000|2022-06-06 01:20:50|2167.3|2161.3|2167.8|2161.8|2167.8|2161.8|2167.3|2161.3|3
1654478460000|2022-06-06 01:21:00|2167.5|2161.5|2167.8|2161.8|2167.8|2161.8|2167.3|2161.3|4
1654478520000|2022-06-06 01:22:00|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1654478540000|2022-06-06 01:22:20|2167.3|2161.3|2167.5|2161.5|2167.5|2161.5|2167.3|2161.3|2
1654478620000|2022-06-06 01:23:40|2167.3|2161.3|2167.5|2161.5|2167.5|2161.5|2167.3|2161.3|2
1654478670000|2022-06-06 01:24:30|2167.3|2161.3|2167.8|2161.8|2167.8|2161.8|2167.3|2161.3|2
1654478720000|2022-06-06 01:25:20|2167.3|2161.3|2167.5|2161.5|2167.5|2161.5|2167.3|2161.3|2
1654478730000|2022-06-06 01:25:30|2167.3|2161.3|2167.8|2161.8|2167.8|2161.8|2167.3|2161.3|4
1654478740000|2022-06-06 01:25:40|2167.3|2161.3|2167.5|2161.5|2167.5|2161.5|2167.3|2161.3|2
1654478750000|2022-06-06 01:25:50|2167.3|2161.3|2167.8|2161.8|2167.8|2161.8|2167.3|2161.3|3
1654478760000|2022-06-06 01:26:00|2168|2162|2170.3|2164.3|2170.3|2164.3|2168|2162|24
1654478770000|2022-06-06 01:26:10|2170|2164|2170|2164|2170.3|2164.3|2170|2164|25
1654478780000|2022-06-06 01:26:20|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170|2164|15
1654478790000|2022-06-06 01:26:30|2170|2164|2170|2164|2170.3|2164.3|2170|2164|21
1654478800000|2022-06-06 01:26:40|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170|2164|5
1654478830000|2022-06-06 01:27:10|2170|2164|2170|2164|2170|2164|2170|2164|1
1654478850000|2022-06-06 01:27:30|2170.3|2164.3|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|2
1654478860000|2022-06-06 01:27:40|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1654478940000|2022-06-06 01:29:00|2170.5|2164.5|2170|2164|2170.5|2164.5|2170|2164|2
1654478960000|2022-06-06 01:29:20|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1654478980000|2022-06-06 01:29:40|2169.8|2163.8|2170.3|2164.3|2170.3|2164.3|2169.8|2163.8|3
1654478990000|2022-06-06 01:29:50|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1654479000000|2022-06-06 01:30:00|2171|2165|2169.5|2163.5|2171|2165|2169.5|2163.5|2
1654479010000|2022-06-06 01:30:10|2170.5|2164.5|2170.3|2164.3|2170.8|2164.8|2169.8|2163.8|10
1654479020000|2022-06-06 01:30:20|2170|2164|2169.8|2163.8|2170.3|2164.3|2169.8|2163.8|4
1654479030000|2022-06-06 01:30:30|2170.3|2164.3|2169.5|2163.5|2170.3|2164.3|2169.5|2163.5|5
1654479040000|2022-06-06 01:30:40|2170.3|2164.3|2169.8|2163.8|2170.3|2164.3|2169.8|2163.8|3
1654479060000|2022-06-06 01:31:00|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1654479070000|2022-06-06 01:31:10|2169.5|2163.5|2169.8|2163.8|2170|2164|2169.3|2163.3|5
1654479090000|2022-06-06 01:31:30|2170|2164|2170.3|2164.3|2170.3|2164.3|2169.8|2163.8|8
1654479100000|2022-06-06 01:31:40|2169.8|2163.8|2170|2164|2170.3|2164.3|2169.8|2163.8|16
1654479150000|2022-06-06 01:32:30|2169.8|2163.8|2170|2164|2170.3|2164.3|2169.8|2163.8|17
1654479160000|2022-06-06 01:32:40|2169.8|2163.8|2170|2164|2170|2164|2169.8|2163.8|2
1654479170000|2022-06-06 01:32:50|2169.8|2163.8|2170.3|2164.3|2170.3|2164.3|2169.8|2163.8|18
1654479180000|2022-06-06 01:33:00|2170|2164|2169.5|2163.5|2170|2164|2169.5|2163.5|11
1654479190000|2022-06-06 01:33:10|2170|2164|2169.5|2163.5|2170|2164|2169.5|2163.5|5
1654479200000|2022-06-06 01:33:20|2169.8|2163.8|2169.5|2163.5|2170|2164|2169.5|2163.5|11
1654479210000|2022-06-06 01:33:30|2169.8|2163.8|2169.5|2163.5|2169.8|2163.8|2169.5|2163.5|2
1654479220000|2022-06-06 01:33:40|2169.8|2163.8|2169.3|2163.3|2169.8|2163.8|2169.3|2163.3|2
1654479230000|2022-06-06 01:33:50|2170|2164|2169.3|2163.3|2170|2164|2169.3|2163.3|3
1654479240000|2022-06-06 01:34:00|2170|2164|2168.5|2162.5|2170|2164|2168.5|2162.5|3
1654479250000|2022-06-06 01:34:10|2169.3|2163.3|2169.3|2163.3|2169.5|2163.5|2168.8|2162.8|4
1654479280000|2022-06-06 01:34:40|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2168.8|2162.8|6
1654479290000|2022-06-06 01:34:50|2168.8|2162.8|2169.3|2163.3|2169.5|2163.5|2168.8|2162.8|26
1654479300000|2022-06-06 01:35:00|2169.5|2163.5|2169.5|2163.5|2169.8|2163.8|2169|2163|9
1654479330000|2022-06-06 01:35:30|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169|2163|3
1654479340000|2022-06-06 01:35:40|2169|2163|2169|2163|2169.3|2163.3|2168.8|2162.8|4
1654479350000|2022-06-06 01:35:50|2169.3|2163.3|2169|2163|2169.3|2163.3|2168.8|2162.8|3
1654479360000|2022-06-06 01:36:00|2169.3|2163.3|2168.8|2162.8|2169.3|2163.3|2168.8|2162.8|4
1654479370000|2022-06-06 01:36:10|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1654479430000|2022-06-06 01:37:10|2169|2163|2169|2163|2169.3|2163.3|2168.8|2162.8|6
1654479440000|2022-06-06 01:37:20|2169.3|2163.3|2169|2163|2169.3|2163.3|2168.8|2162.8|5
1654479450000|2022-06-06 01:37:30|2168.8|2162.8|2169|2163|2169|2163|2168.8|2162.8|4
1654479460000|2022-06-06 01:37:40|2168.8|2162.8|2169|2163|2169|2163|2168.8|2162.8|2
1654479550000|2022-06-06 01:39:10|2168.8|2162.8|2168.8|2162.8|2169.3|2163.3|2168.5|2162.5|7
1654479560000|2022-06-06 01:39:20|2169.3|2163.3|2168.8|2162.8|2169.3|2163.3|2168.8|2162.8|5
1654479570000|2022-06-06 01:39:30|2169|2163|2169|2163|2169|2163|2169|2163|1
1654479580000|2022-06-06 01:39:40|2168.8|2162.8|2169|2163|2169.5|2163.5|2168.5|2162.5|7
1654479630000|2022-06-06 01:40:30|2169.5|2163.5|2170.3|2164.3|2170.3|2164.3|2169.5|2163.5|2
1654479640000|2022-06-06 01:40:40|2170.5|2164.5|2170|2164|2170.5|2164.5|2169.8|2163.8|6
1654479650000|2022-06-06 01:40:50|2170.3|2164.3|2170|2164|2170.5|2164.5|2169.8|2163.8|7
1654479660000|2022-06-06 01:41:00|2170.3|2164.3|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|2
1654479690000|2022-06-06 01:41:30|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1654479720000|2022-06-06 01:42:00|2171.5|2165.5|2170.5|2164.5|2171.5|2165.5|2170.5|2164.5|2
1654479760000|2022-06-06 01:42:40|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1654479770000|2022-06-06 01:42:50|2170.3|2164.3|2170|2164|2170.3|2164.3|2170|2164|2
1654479790000|2022-06-06 01:43:10|2171.3|2165.3|2169.8|2163.8|2171.3|2165.3|2169.8|2163.8|2
1654479800000|2022-06-06 01:43:20|2171|2165|2169.8|2163.8|2171|2165|2169.8|2163.8|4
1654479810000|2022-06-06 01:43:30|2170.8|2164.8|2169.8|2163.8|2170.8|2164.8|2169.8|2163.8|4
1654479820000|2022-06-06 01:43:40|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2169.8|2163.8|5
1654479830000|2022-06-06 01:43:50|2170|2164|2170|2164|2170|2164|2170|2164|1
1654479840000|2022-06-06 01:44:00|2170.8|2164.8|2170.1|2164.1|2170.8|2164.8|2169.8|2163.8|5
1654479850000|2022-06-06 01:44:10|2170.9|2164.9|2169.6|2163.6|2170.9|2164.9|2169.6|2163.6|7
1654479860000|2022-06-06 01:44:20|2170.1|2164.1|2168.4|2162.4|2170.1|2164.1|2168.3|2162.3|5
1654479870000|2022-06-06 01:44:30|2168.3|2162.3|2168.1|2162.1|2168.4|2162.4|2168.1|2162.1|3
1654479910000|2022-06-06 01:45:10|2168.5|2162.5|2168|2162|2168.5|2162.5|2168|2162|6
1654479920000|2022-06-06 01:45:20|2168.5|2162.5|2168.3|2162.3|2168.5|2162.5|2168.3|2162.3|2
1654479960000|2022-06-06 01:46:00|2168|2162|2167.5|2161.5|2168.3|2162.3|2167.5|2161.5|3
1654479980000|2022-06-06 01:46:20|2167|2161|2167|2161|2167|2161|2167|2161|1
1654480380000|2022-06-06 01:53:00|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1654480430000|2022-06-06 01:53:50|2167|2161|2167|2161|2167|2161|2167|2161|1
1654480530000|2022-06-06 01:55:30|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1654480590000|2022-06-06 01:56:30|2167|2161|2167|2161|2167|2161|2167|2161|1
1654480610000|2022-06-06 01:56:50|2166.5|2160.5|2166.8|2160.8|2166.8|2160.8|2166.5|2160.5|2
1654480890000|2022-06-06 02:01:30|2166.5|2160.5|2166.8|2160.8|2166.8|2160.8|2166.5|2160.5|2
1654481010000|2022-06-06 02:03:30|2168|2162|2168|2162|2168|2162|2167.5|2161.5|3
1654481020000|2022-06-06 02:03:40|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.5|2161.5|5
1654481030000|2022-06-06 02:03:50|2167.5|2161.5|2167.8|2161.8|2167.8|2161.8|2167.3|2161.3|15
1654481050000|2022-06-06 02:04:10|2167.5|2161.5|2167.5|2161.5|2167.8|2161.8|2167.3|2161.3|4
1654481060000|2022-06-06 02:04:20|2167.8|2161.8|2167.5|2161.5|2167.8|2161.8|2167.5|2161.5|2
1654481070000|2022-06-06 02:04:30|2167.8|2161.8|2167.5|2161.5|2167.8|2161.8|2167.5|2161.5|4
1654481080000|2022-06-06 02:04:40|2167.8|2161.8|2167.3|2161.3|2167.8|2161.8|2167.3|2161.3|4
1654481090000|2022-06-06 02:04:50|2167.8|2161.8|2167.5|2161.5|2167.8|2161.8|2167.3|2161.3|3
1654481120000|2022-06-06 02:05:20|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1654481330000|2022-06-06 02:08:50|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1654481360000|2022-06-06 02:09:20|2167.8|2161.8|2168|2162|2168|2162|2167.8|2161.8|2
1654481530000|2022-06-06 02:12:10|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.5|2161.5|3
1654481600000|2022-06-06 02:13:20|2167.5|2161.5|2167.3|2161.3|2167.5|2161.5|2167.3|2161.3|4
1654481640000|2022-06-06 02:14:00|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1654481700000|2022-06-06 02:15:00|2169|2163|2169|2163|2169|2163|2169|2163|1
1654481720000|2022-06-06 02:15:20|2168.8|2162.8|2168.5|2162.5|2168.8|2162.8|2168.3|2162.3|4
1654481760000|2022-06-06 02:16:00|2168.8|2162.8|2168.5|2162.5|2168.8|2162.8|2168.5|2162.5|2
1654481810000|2022-06-06 02:16:50|2168.8|2162.8|2168.5|2162.5|2168.8|2162.8|2168.5|2162.5|2
1654481870000|2022-06-06 02:17:50|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1654481910000|2022-06-06 02:18:30|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1654481930000|2022-06-06 02:18:50|2168.3|2162.3|2168.5|2162.5|2168.5|2162.5|2168.3|2162.3|4
1654482300000|2022-06-06 02:25:00|2168.3|2162.3|2168.5|2162.5|2168.5|2162.5|2168.3|2162.3|2
1654482380000|2022-06-06 02:26:20|2168.3|2162.3|2168.5|2162.5|2168.5|2162.5|2168.3|2162.3|2
1654482460000|2022-06-06 02:27:40|2168.3|2162.3|2168.5|2162.5|2168.5|2162.5|2168.3|2162.3|2
1654482580000|2022-06-06 02:29:40|2168.3|2162.3|2168|2162|2168.5|2162.5|2168|2162|3
1654482600000|2022-06-06 02:30:00|2167.8|2161.8|2168|2162|2168|2162|2167.8|2161.8|4
1654482660000|2022-06-06 02:31:00|2168.3|2162.3|2168|2162|2168.3|2162.3|2167.8|2161.8|4
1654482680000|2022-06-06 02:31:20|2167.8|2161.8|2167.8|2161.8|2168|2162|2167.8|2161.8|7
1654482690000|2022-06-06 02:31:30|2168|2162|2168|2162|2168|2162|2168|2162|1
1654482700000|2022-06-06 02:31:40|2168.3|2162.3|2168|2162|2168.3|2162.3|2168|2162|2
1654482710000|2022-06-06 02:31:50|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168|2162|9
1654482720000|2022-06-06 02:32:00|2168|2162|2168|2162|2168|2162|2168|2162|1
1654482730000|2022-06-06 02:32:10|2168.3|2162.3|2168|2162|2168.3|2162.3|2168|2162|2
1654482740000|2022-06-06 02:32:20|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1654482750000|2022-06-06 02:32:30|2168|2162|2168|2162|2168|2162|2168|2162|1
1654482780000|2022-06-06 02:33:00|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1654482850000|2022-06-06 02:34:10|2168.5|2162.5|2169|2163|2169|2163|2168.5|2162.5|2
1654482890000|2022-06-06 02:34:50|2168.8|2162.8|2168.5|2162.5|2168.8|2162.8|2168.5|2162.5|2
1654482920000|2022-06-06 02:35:20|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1654482970000|2022-06-06 02:36:10|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1654482980000|2022-06-06 02:36:20|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1654483040000|2022-06-06 02:37:20|2168.5|2162.5|2168.8|2162.8|2168.8|2162.8|2168.5|2162.5|2
1654483210000|2022-06-06 02:40:10|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1654483220000|2022-06-06 02:40:20|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1654483240000|2022-06-06 02:40:40|2168|2162|2168.3|2162.3|2168.3|2162.3|2168|2162|2
1654483250000|2022-06-06 02:40:50|2168.5|2162.5|2169|2163|2169.3|2163.3|2168|2162|6
1654483310000|2022-06-06 02:41:50|2169.3|2163.3|2169|2163|2169.3|2163.3|2169|2163|2
1654483320000|2022-06-06 02:42:00|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1654483340000|2022-06-06 02:42:20|2169|2163|2168.8|2162.8|2169|2163|2168.8|2162.8|2
1654483410000|2022-06-06 02:43:30|2168.5|2162.5|2168.8|2162.8|2168.8|2162.8|2168.5|2162.5|2
1654483480000|2022-06-06 02:44:40|2168.5|2162.5|2168.8|2162.8|2168.8|2162.8|2168.5|2162.5|2
1654483500000|2022-06-06 02:45:00|2169|2163|2168.8|2162.8|2169|2163|2168.8|2162.8|2
1654483650000|2022-06-06 02:47:30|2169|2163|2170|2164|2170|2164|2169|2163|2
1654483720000|2022-06-06 02:48:40|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1654484000000|2022-06-06 02:53:20|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1654484030000|2022-06-06 02:53:50|2169|2163|2169|2163|2169|2163|2169|2163|1
1654484040000|2022-06-06 02:54:00|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1654484100000|2022-06-06 02:55:00|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1654484110000|2022-06-06 02:55:10|2169.8|2163.8|2170|2164|2170|2164|2169.8|2163.8|2
1654484270000|2022-06-06 02:57:50|2170.3|2164.3|2171|2165|2171|2165|2170.3|2164.3|2
1654484540000|2022-06-06 03:02:20|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1654484560000|2022-06-06 03:02:40|2171.5|2165.5|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|2
1654484740000|2022-06-06 03:05:40|2171|2165|2171|2165|2171|2165|2171|2165|1
1654484750000|2022-06-06 03:05:50|2171.3|2165.3|2171|2165|2171.3|2165.3|2171|2165|6
1654484760000|2022-06-06 03:06:00|2171.3|2165.3|2170.8|2164.8|2171.3|2165.3|2170.8|2164.8|3
1654484870000|2022-06-06 03:07:50|2171|2165|2172.3|2166.3|2172.3|2166.3|2171|2165|2
1654484880000|2022-06-06 03:08:00|2172.5|2166.5|2172.5|2166.5|2172.8|2166.8|2172.5|2166.5|3
1654484900000|2022-06-06 03:08:20|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1654484930000|2022-06-06 03:08:50|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1654484940000|2022-06-06 03:09:00|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1654484990000|2022-06-06 03:09:50|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1654485020000|2022-06-06 03:10:20|2172.8|2166.8|2172.5|2166.5|2172.8|2166.8|2172.5|2166.5|2
1654485080000|2022-06-06 03:11:20|2173|2167|2173|2167|2173|2167|2173|2167|1
1654485290000|2022-06-06 03:14:50|2173.5|2167.5|2174.5|2168.5|2174.5|2168.5|2173.5|2167.5|3
1654485300000|2022-06-06 03:15:00|2174.3|2168.3|2174|2168|2174.5|2168.5|2174|2168|4
1654485480000|2022-06-06 03:18:00|2173.8|2167.8|2173.5|2167.5|2173.8|2167.8|2173.5|2167.5|2
1654485530000|2022-06-06 03:18:50|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1654485840000|2022-06-06 03:24:00|2173.5|2167.5|2173.3|2167.3|2173.5|2167.5|2173.3|2167.3|2
1654485900000|2022-06-06 03:25:00|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1654485950000|2022-06-06 03:25:50|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1654486130000|2022-06-06 03:28:50|2173|2167|2171.5|2165.5|2173|2167|2171.3|2165.3|4
1654486140000|2022-06-06 03:29:00|2171.3|2165.3|2171.5|2165.5|2171.5|2165.5|2171|2165|6
1654486150000|2022-06-06 03:29:10|2171.3|2165.3|2171.5|2165.5|2171.5|2165.5|2171.3|2165.3|4
1654486160000|2022-06-06 03:29:20|2171.3|2165.3|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|5
1654486170000|2022-06-06 03:29:30|2171.5|2165.5|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|6
1654486180000|2022-06-06 03:29:40|2171.5|2165.5|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|4
1654486190000|2022-06-06 03:29:50|2171.5|2165.5|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|6
1654486200000|2022-06-06 03:30:00|2171.5|2165.5|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|4
1654486230000|2022-06-06 03:30:30|2171|2165|2171|2165|2171.3|2165.3|2171|2165|5
1654486240000|2022-06-06 03:30:40|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171|2165|9
1654486250000|2022-06-06 03:30:50|2171|2165|2171.3|2165.3|2171.3|2165.3|2171|2165|2
1654486260000|2022-06-06 03:31:00|2171|2165|2171.3|2165.3|2171.3|2165.3|2171|2165|2
1654486270000|2022-06-06 03:31:10|2171.5|2165.5|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|2
1654486310000|2022-06-06 03:31:50|2171.5|2165.5|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|2
1654486330000|2022-06-06 03:32:10|2171.5|2165.5|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|4
1654486370000|2022-06-06 03:32:50|2171.5|2165.5|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|2
1654486410000|2022-06-06 03:33:30|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.3|2165.3|3
1654486730000|2022-06-06 03:38:50|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1654486740000|2022-06-06 03:39:00|2171|2165|2171|2165|2171.3|2165.3|2171|2165|3
1654486750000|2022-06-06 03:39:10|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1654486770000|2022-06-06 03:39:30|2171|2165|2171|2165|2171|2165|2171|2165|1
1654486800000|2022-06-06 03:40:00|2171.3|2165.3|2171|2165|2171.3|2165.3|2171|2165|4
1654486820000|2022-06-06 03:40:20|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1654486830000|2022-06-06 03:40:30|2171|2165|2171|2165|2171.3|2165.3|2171|2165|3
1654486850000|2022-06-06 03:40:50|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171|2165|11
1654486860000|2022-06-06 03:41:00|2171|2165|2169.3|2163.3|2171|2165|2169.3|2163.3|2
1654487120000|2022-06-06 03:45:20|2170.3|2164.3|2171.3|2165.3|2171.3|2165.3|2170.3|2164.3|2
1654487340000|2022-06-06 03:49:00|2171|2165|2171.3|2165.3|2171.3|2165.3|2171|2165|2
1654487360000|2022-06-06 03:49:20|2171|2165|2171|2165|2171|2165|2171|2165|1
1654487370000|2022-06-06 03:49:30|2170.8|2164.8|2171|2165|2171|2165|2170.8|2164.8|2
1654487390000|2022-06-06 03:49:50|2171.3|2165.3|2171|2165|2171.3|2165.3|2171|2165|2
1654487400000|2022-06-06 03:50:00|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1654487420000|2022-06-06 03:50:20|2171|2165|2170.8|2164.8|2171.3|2165.3|2170.8|2164.8|3
1654487440000|2022-06-06 03:50:40|2171|2165|2171|2165|2171|2165|2171|2165|1
1654487640000|2022-06-06 03:54:00|2170.8|2164.8|2171|2165|2171|2165|2170.8|2164.8|2
1654488010000|2022-06-06 04:00:10|2170.8|2164.8|2171|2165|2171|2165|2170.8|2164.8|2
1654488190000|2022-06-06 04:03:10|2171.3|2165.3|2171.5|2165.5|2171.5|2165.5|2171.3|2165.3|2
1654488200000|2022-06-06 04:03:20|2171.8|2165.8|2172.8|2166.8|2172.8|2166.8|2171.8|2165.8|2
1654488220000|2022-06-06 04:03:40|2173|2167|2173|2167|2173|2167|2173|2167|1
1654488640000|2022-06-06 04:10:40|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1654488770000|2022-06-06 04:12:50|2172.5|2166.5|2172.8|2166.8|2172.8|2166.8|2172.5|2166.5|2
1654488800000|2022-06-06 04:13:20|2173|2167|2173|2167|2173|2167|2173|2167|1
1654488810000|2022-06-06 04:13:30|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1654488900000|2022-06-06 04:15:00|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1654488930000|2022-06-06 04:15:30|2173.8|2167.8|2173.5|2167.5|2173.8|2167.8|2173.5|2167.5|2
1654488990000|2022-06-06 04:16:30|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1654489430000|2022-06-06 04:23:50|2173.8|2167.8|2174.3|2168.3|2174.3|2168.3|2173.8|2167.8|2
1654489440000|2022-06-06 04:24:00|2174.5|2168.5|2176.8|2170.8|2176.8|2170.8|2174.5|2168.5|5
1654489570000|2022-06-06 04:26:10|2177|2171|2177.3|2171.3|2177.3|2171.3|2177|2171|2
1654489620000|2022-06-06 04:27:00|2177|2171|2177.3|2171.3|2177.3|2171.3|2177|2171|2
1654489730000|2022-06-06 04:28:50|2177|2171|2177|2171|2177.3|2171.3|2177|2171|3
1654489810000|2022-06-06 04:30:10|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1654489850000|2022-06-06 04:30:50|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1654490060000|2022-06-06 04:34:20|2177|2171|2177|2171|2177|2171|2177|2171|1
1654490100000|2022-06-06 04:35:00|2176.5|2170.5|2177|2171|2177|2171|2176.5|2170.5|2
1654490150000|2022-06-06 04:35:50|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1654490200000|2022-06-06 04:36:40|2177|2171|2177|2171|2177|2171|2177|2171|1
1654490400000|2022-06-06 04:40:00|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1654490460000|2022-06-06 04:41:00|2176.3|2170.3|2175.8|2169.8|2176.3|2170.3|2175.8|2169.8|2
1654490510000|2022-06-06 04:41:50|2176|2170|2176|2170|2176|2170|2176|2170|1
1654490700000|2022-06-06 04:45:00|2175.8|2169.8|2174.3|2168.3|2175.8|2169.8|2174.3|2168.3|2
1654490890000|2022-06-06 04:48:10|2175|2169|2174.3|2168.3|2175|2169|2174.3|2168.3|2
1654490910000|2022-06-06 04:48:30|2174|2168|2174|2168|2174|2168|2174|2168|1
1654491180000|2022-06-06 04:53:00|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1654491260000|2022-06-06 04:54:20|2174|2168|2174|2168|2174|2168|2174|2168|1
1654491300000|2022-06-06 04:55:00|2173.8|2167.8|2172.5|2166.5|2173.8|2167.8|2172.5|2166.5|2
1654491330000|2022-06-06 04:55:30|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1654491340000|2022-06-06 04:55:40|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|2
1654491490000|2022-06-06 04:58:10|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|2
1654491540000|2022-06-06 04:59:00|2172|2166|2172|2166|2172|2166|2172|2166|1
1654491590000|2022-06-06 04:59:50|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1654491600000|2022-06-06 05:00:00|2172|2166|2172|2166|2172|2166|2172|2166|1
1654491610000|2022-06-06 05:00:10|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1654491630000|2022-06-06 05:00:30|2172|2166|2172|2166|2172|2166|2172|2166|1
1654491830000|2022-06-06 05:03:50|2172.3|2166.3|2172|2166|2172.3|2166.3|2172|2166|2
1654491850000|2022-06-06 05:04:10|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1654491880000|2022-06-06 05:04:40|2172.8|2166.8|2174|2168|2174|2168|2172.8|2166.8|2
1654491920000|2022-06-06 05:05:20|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1654492230000|2022-06-06 05:10:30|2174|2168|2174|2168|2174|2168|2174|2168|1
1654492340000|2022-06-06 05:12:20|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1654492360000|2022-06-06 05:12:40|2174|2168|2174.3|2168.3|2174.3|2168.3|2174|2168|2
1654492370000|2022-06-06 05:12:50|2174|2168|2174|2168|2174|2168|2174|2168|1
1654492400000|2022-06-06 05:13:20|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1654492450000|2022-06-06 05:14:10|2174.5|2168.5|2174.3|2168.3|2174.5|2168.5|2174.3|2168.3|2
1654492460000|2022-06-06 05:14:20|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1654493090000|2022-06-06 05:24:50|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1654493180000|2022-06-06 05:26:20|2174.5|2168.5|2174.8|2168.8|2174.8|2168.8|2174.5|2168.5|2
1654493200000|2022-06-06 05:26:40|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1654493260000|2022-06-06 05:27:40|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1654493400000|2022-06-06 05:30:00|2174.5|2168.5|2174.3|2168.3|2174.5|2168.5|2174|2168|17
1654493410000|2022-06-06 05:30:10|2174|2168|2174|2168|2174|2168|2174|2168|1
1654493420000|2022-06-06 05:30:20|2174.3|2168.3|2174|2168|2174.3|2168.3|2174|2168|4
1654493430000|2022-06-06 05:30:30|2174.3|2168.3|2173.8|2167.8|2174.3|2168.3|2173.8|2167.8|3
1654493470000|2022-06-06 05:31:10|2173.3|2167.3|2173.8|2167.8|2173.8|2167.8|2173.3|2167.3|3
1654493480000|2022-06-06 05:31:20|2173.5|2167.5|2173.8|2167.8|2173.8|2167.8|2173.5|2167.5|2
1654493700000|2022-06-06 05:35:00|2173.5|2167.5|2171|2165|2173.8|2167.8|2171|2165|5
1654493730000|2022-06-06 05:35:30|2171.3|2165.3|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|7
1654493740000|2022-06-06 05:35:40|2171.5|2165.5|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|2
1654493750000|2022-06-06 05:35:50|2171.5|2165.5|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|2
1654493760000|2022-06-06 05:36:00|2171.5|2165.5|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|2
1654493820000|2022-06-06 05:37:00|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1654494030000|2022-06-06 05:40:30|2171.3|2165.3|2172.5|2166.5|2172.5|2166.5|2171.3|2165.3|2
1654494090000|2022-06-06 05:41:30|2172.8|2166.8|2173.3|2167.3|2173.3|2167.3|2172.8|2166.8|2
1654494120000|2022-06-06 05:42:00|2173|2167|2173|2167|2173|2167|2173|2167|1
1654494130000|2022-06-06 05:42:10|2173.3|2167.3|2174|2168|2174|2168|2173.3|2167.3|2
1654494140000|2022-06-06 05:42:20|2174.3|2168.3|2174|2168|2174.3|2168.3|2174|2168|2
1654494150000|2022-06-06 05:42:30|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1654494200000|2022-06-06 05:43:20|2174|2168|2173.8|2167.8|2174|2168|2173.8|2167.8|2
1654494250000|2022-06-06 05:44:10|2173.5|2167.5|2173.8|2167.8|2173.8|2167.8|2173.5|2167.5|2
1654494300000|2022-06-06 05:45:00|2174|2168|2174.3|2168.3|2174.3|2168.3|2174|2168|2
1654494390000|2022-06-06 05:46:30|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1654494540000|2022-06-06 05:49:00|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1654494570000|2022-06-06 05:49:30|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1654494620000|2022-06-06 05:50:20|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1654494660000|2022-06-06 05:51:00|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1654495020000|2022-06-06 05:57:00|2175.5|2169.5|2176.5|2170.5|2176.5|2170.5|2175.5|2169.5|7
1654495030000|2022-06-06 05:57:10|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1654495070000|2022-06-06 05:57:50|2176.8|2170.8|2176.5|2170.5|2176.8|2170.8|2176.5|2170.5|2
1654495110000|2022-06-06 05:58:30|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1654495130000|2022-06-06 05:58:50|2177.3|2171.3|2176.8|2170.8|2177.3|2171.3|2176.8|2170.8|2
1654495140000|2022-06-06 05:59:00|2177.3|2171.3|2177|2171|2177.3|2171.3|2176.8|2170.8|10
1654495160000|2022-06-06 05:59:20|2177.3|2171.3|2177|2171|2177.3|2171.3|2177|2171|2
1654495170000|2022-06-06 05:59:30|2176.8|2170.8|2176.8|2170.8|2177.3|2171.3|2176.8|2170.8|3
1654495190000|2022-06-06 05:59:50|2177.3|2171.3|2177.3|2171.3|2177.5|2171.5|2176.8|2170.8|5
1654495200000|2022-06-06 06:00:00|2177.5|2171.5|2177.8|2171.8|2178|2172|2177.5|2171.5|4
1654495220000|2022-06-06 06:00:20|2177.5|2171.5|2177.3|2171.3|2177.8|2171.8|2177.3|2171.3|5
1654495240000|2022-06-06 06:00:40|2177.5|2171.5|2177.3|2171.3|2177.8|2171.8|2177.3|2171.3|6
1654495260000|2022-06-06 06:01:00|2177|2171|2177|2171|2177|2171|2177|2171|1
1654495270000|2022-06-06 06:01:10|2177.5|2171.5|2177.3|2171.3|2177.5|2171.5|2177.3|2171.3|2
1654495280000|2022-06-06 06:01:20|2176.8|2170.8|2175|2169|2176.8|2170.8|2174.8|2168.8|4
1654495290000|2022-06-06 06:01:30|2175.3|2169.3|2176.3|2170.3|2176.3|2170.3|2175.3|2169.3|2
1654495300000|2022-06-06 06:01:40|2176.5|2170.5|2175.8|2169.8|2177|2171|2175.8|2169.8|4
1654495310000|2022-06-06 06:01:50|2176|2170|2175.8|2169.8|2176.3|2170.3|2175.8|2169.8|4
1654495320000|2022-06-06 06:02:00|2176|2170|2176.5|2170.5|2176.8|2170.8|2176|2170|7
1654495330000|2022-06-06 06:02:10|2176.8|2170.8|2176.3|2170.3|2176.8|2170.8|2176.3|2170.3|2
1654495380000|2022-06-06 06:03:00|2176.5|2170.5|2176.5|2170.5|2176.8|2170.8|2176.5|2170.5|3
1654495390000|2022-06-06 06:03:10|2176.8|2170.8|2176.3|2170.3|2176.8|2170.8|2176.3|2170.3|2
1654495440000|2022-06-06 06:04:00|2176.5|2170.5|2176.8|2170.8|2176.8|2170.8|2176.5|2170.5|2
1654495470000|2022-06-06 06:04:30|2176.5|2170.5|2176.5|2170.5|2176.8|2170.8|2176.3|2170.3|4
1654495520000|2022-06-06 06:05:20|2176.8|2170.8|2176.8|2170.8|2177|2171|2176.8|2170.8|3
1654495530000|2022-06-06 06:05:30|2176.5|2170.5|2176|2170|2176.5|2170.5|2176|2170|2
1654495550000|2022-06-06 06:05:50|2176.3|2170.3|2176.3|2170.3|2176.8|2170.8|2176|2170|4
1654495560000|2022-06-06 06:06:00|2176.5|2170.5|2176.8|2170.8|2176.8|2170.8|2176.5|2170.5|2
1654495620000|2022-06-06 06:07:00|2176.5|2170.5|2176.3|2170.3|2176.5|2170.5|2176.3|2170.3|2
1654495730000|2022-06-06 06:08:50|2176.5|2170.5|2176.8|2170.8|2176.8|2170.8|2176.5|2170.5|2
1654495740000|2022-06-06 06:09:00|2177|2171|2177|2171|2177|2171|2177|2171|1
1654495750000|2022-06-06 06:09:10|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1654495780000|2022-06-06 06:09:40|2178.5|2172.5|2177.8|2171.8|2178.5|2172.5|2177.8|2171.8|2
1654495790000|2022-06-06 06:09:50|2177.5|2171.5|2177.8|2171.8|2177.8|2171.8|2177.5|2171.5|2
1654495800000|2022-06-06 06:10:00|2177.5|2171.5|2177.8|2171.8|2178|2172|2177.5|2171.5|5
1654495810000|2022-06-06 06:10:10|2178|2172|2177.8|2171.8|2178|2172|2177.8|2171.8|2
1654495820000|2022-06-06 06:10:20|2178|2172|2176.8|2170.8|2178|2172|2176.8|2170.8|3
1654495860000|2022-06-06 06:11:00|2176.5|2170.5|2176.3|2170.3|2176.5|2170.5|2176.3|2170.3|2
1654495940000|2022-06-06 06:12:20|2176.5|2170.5|2176.8|2170.8|2176.8|2170.8|2176.5|2170.5|2
1654495960000|2022-06-06 06:12:40|2177|2171|2177|2171|2177|2171|2177|2171|1
1654495980000|2022-06-06 06:13:00|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1654496020000|2022-06-06 06:13:40|2176.5|2170.5|2176.8|2170.8|2176.8|2170.8|2176.3|2170.3|4
1654496030000|2022-06-06 06:13:50|2177|2171|2176.8|2170.8|2177|2171|2176.8|2170.8|2
1654496130000|2022-06-06 06:15:30|2176.5|2170.5|2176.3|2170.3|2176.5|2170.5|2176.3|2170.3|2
1654496190000|2022-06-06 06:16:30|2176.5|2170.5|2178.3|2172.3|2178.3|2172.3|2176.5|2170.5|5
1654496200000|2022-06-06 06:16:40|2178.5|2172.5|2179.3|2173.3|2179.8|2173.8|2178.5|2172.5|6
1654496250000|2022-06-06 06:17:30|2179|2173|2179|2173|2179|2173|2179|2173|1
1654496270000|2022-06-06 06:17:50|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.5|2172.5|3
1654496340000|2022-06-06 06:19:00|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1654496360000|2022-06-06 06:19:20|2178.3|2172.3|2177.5|2171.5|2178.3|2172.3|2177.5|2171.5|2
1654496370000|2022-06-06 06:19:30|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.5|2171.5|7
1654496380000|2022-06-06 06:19:40|2177.5|2171.5|2177.5|2171.5|2177.8|2171.8|2177.5|2171.5|5
1654496400000|2022-06-06 06:20:00|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1654496410000|2022-06-06 06:20:10|2177.5|2171.5|2178|2172|2178|2172|2177.5|2171.5|3
1654496420000|2022-06-06 06:20:20|2178.3|2172.3|2178.5|2172.5|2178.5|2172.5|2178.3|2172.3|2
1654496480000|2022-06-06 06:21:20|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1654496570000|2022-06-06 06:22:50|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1654496810000|2022-06-06 06:26:50|2178.8|2172.8|2178.5|2172.5|2178.8|2172.8|2178.5|2172.5|2
1654496830000|2022-06-06 06:27:10|2178.8|2172.8|2178.5|2172.5|2178.8|2172.8|2178.5|2172.5|2
1654496890000|2022-06-06 06:28:10|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1654496920000|2022-06-06 06:28:40|2178.5|2172.5|2178.5|2172.5|2178.8|2172.8|2178.5|2172.5|5
1654496930000|2022-06-06 06:28:50|2178.8|2172.8|2178.5|2172.5|2178.8|2172.8|2178.5|2172.5|2
1654496940000|2022-06-06 06:29:00|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1654497010000|2022-06-06 06:30:10|2178|2172|2178.5|2172.5|2179|2173|2177.5|2171.5|5
1654497020000|2022-06-06 06:30:20|2179|2173|2179.3|2173.3|2179.3|2173.3|2179|2173|2
1654497040000|2022-06-06 06:30:40|2179.5|2173.5|2180.3|2174.3|2180.5|2174.5|2179.5|2173.5|4
1654497050000|2022-06-06 06:30:50|2180.5|2174.5|2180.8|2174.8|2180.8|2174.8|2180.3|2174.3|5
1654497070000|2022-06-06 06:31:10|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1654497120000|2022-06-06 06:32:00|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1654497130000|2022-06-06 06:32:10|2181|2175|2181|2175|2181|2175|2181|2175|1
1654497180000|2022-06-06 06:33:00|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1654497200000|2022-06-06 06:33:20|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1654497210000|2022-06-06 06:33:30|2181|2175|2180.5|2174.5|2181|2175|2179.8|2173.8|5
1654497270000|2022-06-06 06:34:30|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1654497280000|2022-06-06 06:34:40|2180.5|2174.5|2179.8|2173.8|2180.5|2174.5|2179.8|2173.8|2
1654497290000|2022-06-06 06:34:50|2180.5|2174.5|2181.5|2175.5|2181.5|2175.5|2180.5|2174.5|3
1654497300000|2022-06-06 06:35:00|2181.8|2175.8|2184|2178|2184|2178|2181.8|2175.8|4
1654497310000|2022-06-06 06:35:10|2183.3|2177.3|2184.3|2178.3|2184.3|2178.3|2183.3|2177.3|4
1654497320000|2022-06-06 06:35:20|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1654497330000|2022-06-06 06:35:30|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1654497340000|2022-06-06 06:35:40|2184.8|2178.8|2186.5|2180.5|2186.5|2180.5|2184.8|2178.8|5
1654497350000|2022-06-06 06:35:50|2186.3|2180.3|2186.5|2180.5|2186.5|2180.5|2186.3|2180.3|4
1654497360000|2022-06-06 06:36:00|2186.8|2180.8|2187.5|2181.5|2187.5|2181.5|2186.8|2180.8|3
1654497370000|2022-06-06 06:36:10|2187|2181|2187|2181|2187|2181|2187|2181|1
1654497390000|2022-06-06 06:36:30|2187.3|2181.3|2188.8|2182.8|2188.8|2182.8|2187.3|2181.3|3
1654497430000|2022-06-06 06:37:10|2189|2183|2188.8|2182.8|2189|2183|2188.8|2182.8|2
1654497440000|2022-06-06 06:37:20|2189|2183|2189|2183|2189|2183|2189|2183|1
1654497450000|2022-06-06 06:37:30|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1654497460000|2022-06-06 06:37:40|2189|2183|2188.8|2182.8|2189|2183|2188.8|2182.8|2
1654497510000|2022-06-06 06:38:30|2189.5|2183.5|2188.8|2182.8|2189.8|2183.8|2188.8|2182.8|4
1654497630000|2022-06-06 06:40:30|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.3|2182.3|3
1654497650000|2022-06-06 06:40:50|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1654497660000|2022-06-06 06:41:00|2188.5|2182.5|2188.3|2182.3|2188.5|2182.5|2188.3|2182.3|2
1654497670000|2022-06-06 06:41:10|2188.5|2182.5|2188.3|2182.3|2188.5|2182.5|2188.3|2182.3|2
1654497680000|2022-06-06 06:41:20|2188.5|2182.5|2188.3|2182.3|2188.5|2182.5|2188.3|2182.3|2
1654497690000|2022-06-06 06:41:30|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1654497710000|2022-06-06 06:41:50|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1654497760000|2022-06-06 06:42:40|2189.5|2183.5|2189.8|2183.8|2189.8|2183.8|2189.5|2183.5|2
1654497900000|2022-06-06 06:45:00|2189|2183|2189|2183|2189|2183|2189|2183|1
1654497960000|2022-06-06 06:46:00|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1654498130000|2022-06-06 06:48:50|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1654498140000|2022-06-06 06:49:00|2189.3|2183.3|2190.3|2184.3|2190.3|2184.3|2189.3|2183.3|5
1654498190000|2022-06-06 06:49:50|2190.5|2184.5|2190|2184|2190.5|2184.5|2190|2184|2
1654498200000|2022-06-06 06:50:00|2190.5|2184.5|2190|2184|2190.5|2184.5|2189.8|2183.8|6
1654498260000|2022-06-06 06:51:00|2189.8|2183.8|2188.5|2182.5|2189.8|2183.8|2188.5|2182.5|2
1654498280000|2022-06-06 06:51:20|2187.5|2181.5|2186|2180|2187.5|2181.5|2185.5|2179.5|7
1654498300000|2022-06-06 06:51:40|2187|2181|2186|2180|2187|2181|2186|2180|2
1654498340000|2022-06-06 06:52:20|2187|2181|2188.3|2182.3|2188.3|2182.3|2187|2181|4
1654498350000|2022-06-06 06:52:30|2188|2182|2187.8|2181.8|2189|2183|2187.8|2181.8|7
1654498370000|2022-06-06 06:52:50|2189|2183|2189.5|2183.5|2189.5|2183.5|2189|2183|2
1654498410000|2022-06-06 06:53:30|2188.5|2182.5|2189.5|2183.5|2189.5|2183.5|2188.5|2182.5|2
1654498420000|2022-06-06 06:53:40|2190|2184|2189.3|2183.3|2190|2184|2189.3|2183.3|3
1654498430000|2022-06-06 06:53:50|2189.5|2183.5|2190|2184|2190.5|2184.5|2189.5|2183.5|10
1654498440000|2022-06-06 06:54:00|2189.5|2183.5|2189.3|2183.3|2190|2184|2189.3|2183.3|13
1654498450000|2022-06-06 06:54:10|2189.8|2183.8|2190.8|2184.8|2191|2185|2189.8|2183.8|5
1654498460000|2022-06-06 06:54:20|2191|2185|2191|2185|2191|2185|2191|2185|1
1654498490000|2022-06-06 06:54:50|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1654498500000|2022-06-06 06:55:00|2191|2185|2190.9|2184.9|2191|2185|2190.3|2184.3|5
1654498510000|2022-06-06 06:55:10|2191.4|2185.4|2191.1|2185.1|2191.4|2185.4|2191.1|2185.1|2
1654498530000|2022-06-06 06:55:30|2191.4|2185.4|2191.1|2185.1|2191.4|2185.4|2191.1|2185.1|2
1654498570000|2022-06-06 06:56:10|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.1|2185.1|3
1654498590000|2022-06-06 06:56:30|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1654498600000|2022-06-06 06:56:40|2190.9|2184.9|2190.6|2184.6|2190.9|2184.9|2190.4|2184.4|4
1654498680000|2022-06-06 06:58:00|2190.9|2184.9|2191.1|2185.1|2191.1|2185.1|2190.9|2184.9|2
1654498690000|2022-06-06 06:58:10|2190.9|2184.9|2191.1|2185.1|2191.1|2185.1|2190.9|2184.9|2
1654498700000|2022-06-06 06:58:20|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1654498770000|2022-06-06 06:59:30|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1654498780000|2022-06-06 06:59:40|2190.4|2184.4|2190.6|2184.6|2190.6|2184.6|2190.4|2184.4|4
1654498790000|2022-06-06 06:59:50|2190.9|2184.9|2190.9|2184.9|2191.1|2185.1|2190.9|2184.9|3
1654498850000|2022-06-06 07:00:50|2191.9|2185.9|2193.9|2187.9|2193.9|2187.9|2191.9|2185.9|2
1654498860000|2022-06-06 07:01:00|2193.5|2187.5|2194.4|2188.4|2194.4|2188.4|2193.3|2187.3|5
1654498880000|2022-06-06 07:01:20|2194.3|2188.3|2194.5|2188.5|2194.5|2188.5|2194.3|2188.3|3
1654498890000|2022-06-06 07:01:30|2194.8|2188.8|2196.6|2190.6|2196.6|2190.6|2194.8|2188.8|4
1654498900000|2022-06-06 07:01:40|2196.5|2190.5|2195.4|2189.4|2196.5|2190.5|2195.4|2189.4|2
1654498910000|2022-06-06 07:01:50|2195.5|2189.5|2196.8|2190.8|2196.8|2190.8|2195.5|2189.5|5
1654498920000|2022-06-06 07:02:00|2196.6|2190.6|2196.5|2190.5|2196.6|2190.6|2196.3|2190.3|4
1654498930000|2022-06-06 07:02:10|2196.8|2190.8|2208|2199.3|2209.5|2200.8|2196.8|2190.8|9
1654498940000|2022-06-06 07:02:20|2208.5|2199.8|2207.8|2199|2208.5|2199.8|2207.8|2199|2
1654498950000|2022-06-06 07:02:30|2210|2201.3|2211.6|2205.6|2212.8|2205.6|2210|2201.3|8
1654498960000|2022-06-06 07:02:40|2210.9|2204.9|2208.6|2202.6|2210.9|2204.9|2208.6|2202.6|4
1654498980000|2022-06-06 07:03:00|2208.9|2202.9|2209.1|2203.1|2209.1|2203.1|2208.9|2202.9|4
1654499040000|2022-06-06 07:04:00|2209.6|2203.6|2210.1|2204.1|2210.1|2204.1|2209.6|2203.6|2
1654499050000|2022-06-06 07:04:10|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1654499070000|2022-06-06 07:04:30|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1654499080000|2022-06-06 07:04:40|2209.5|2203.5|2209.3|2203.3|2209.5|2203.5|2209.3|2203.3|2
1654499090000|2022-06-06 07:04:50|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1654499110000|2022-06-06 07:05:10|2209.9|2203.9|2209.3|2203.3|2209.9|2203.9|2209.3|2203.3|3
1654499120000|2022-06-06 07:05:20|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.3|2203.3|5
1654499130000|2022-06-06 07:05:30|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1654499140000|2022-06-06 07:05:40|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.3|2203.3|5
1654499160000|2022-06-06 07:06:00|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209|2203|3
1654499200000|2022-06-06 07:06:40|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1654499210000|2022-06-06 07:06:50|2208.9|2202.9|2208.6|2202.6|2208.9|2202.9|2208.6|2202.6|2
1654499270000|2022-06-06 07:07:50|2207.6|2201.6|2208.6|2202.6|2208.6|2202.6|2207.6|2201.6|2
1654499280000|2022-06-06 07:08:00|2208.4|2202.4|2207.9|2201.9|2208.4|2202.4|2207.9|2201.9|2
1654499300000|2022-06-06 07:08:20|2208.1|2202.1|2209.1|2203.1|2209.1|2203.1|2207.4|2201.4|9
1654499330000|2022-06-06 07:08:50|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1654499400000|2022-06-06 07:10:00|2209.6|2203.6|2210.4|2204.4|2210.4|2204.4|2209.6|2203.6|2
1654499430000|2022-06-06 07:10:30|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1654499440000|2022-06-06 07:10:40|2210.1|2204.1|2210.6|2204.6|2210.6|2204.6|2210.1|2204.1|2
1654499470000|2022-06-06 07:11:10|2210.4|2204.4|2210.1|2204.1|2210.4|2204.4|2210.1|2204.1|2
1654499490000|2022-06-06 07:11:30|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1654499550000|2022-06-06 07:12:30|2210.1|2204.1|2209.9|2203.9|2210.1|2204.1|2209.9|2203.9|2
1654499560000|2022-06-06 07:12:40|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1654499570000|2022-06-06 07:12:50|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1654499580000|2022-06-06 07:13:00|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1654499590000|2022-06-06 07:13:10|2210.9|2204.9|2215.6|2209.6|2215.9|2209.9|2210.9|2204.9|9
1654499600000|2022-06-06 07:13:20|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1654499620000|2022-06-06 07:13:40|2214.9|2208.9|2215.1|2209.1|2215.4|2209.4|2214.9|2208.9|4
1654499640000|2022-06-06 07:14:00|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1654499650000|2022-06-06 07:14:10|2214.6|2208.6|2218.3|2212.3|2218.3|2212.3|2214.6|2208.6|4
1654499660000|2022-06-06 07:14:20|2218.5|2212.5|2217.6|2211.6|2218.5|2212.5|2217.6|2211.6|2
1654499670000|2022-06-06 07:14:30|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1654499700000|2022-06-06 07:15:00|2216.9|2210.9|2217.1|2211.1|2217.1|2211.1|2216.6|2210.6|3
1654499710000|2022-06-06 07:15:10|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1654499730000|2022-06-06 07:15:30|2217.1|2211.1|2216.9|2210.9|2217.1|2211.1|2216.9|2210.9|2
1654499740000|2022-06-06 07:15:40|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1654499760000|2022-06-06 07:16:00|2216.9|2210.9|2217.1|2211.1|2217.4|2211.4|2216.9|2210.9|5
1654499780000|2022-06-06 07:16:20|2216.9|2210.9|2215.4|2209.4|2216.9|2210.9|2215.4|2209.4|2
1654499790000|2022-06-06 07:16:30|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1654499820000|2022-06-06 07:17:00|2215.4|2209.4|2216.1|2210.1|2216.1|2210.1|2215.4|2209.4|5
1654499830000|2022-06-06 07:17:10|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1654499840000|2022-06-06 07:17:20|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1654499900000|2022-06-06 07:18:20|2215.4|2209.4|2214.9|2208.9|2215.4|2209.4|2214.9|2208.9|2
1654499930000|2022-06-06 07:18:50|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1654499970000|2022-06-06 07:19:30|2214.9|2208.9|2215.1|2209.1|2215.1|2209.1|2214.9|2208.9|2
1654499990000|2022-06-06 07:19:50|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1654500000000|2022-06-06 07:20:00|2215.1|2209.1|2215.4|2209.4|2215.4|2209.4|2214.9|2208.9|4
1654500040000|2022-06-06 07:20:40|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1654500080000|2022-06-06 07:21:20|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1654500120000|2022-06-06 07:22:00|2215.1|2209.1|2215.4|2209.4|2215.4|2209.4|2215.1|2209.1|2
1654500130000|2022-06-06 07:22:10|2215.9|2209.9|2217.4|2211.4|2217.4|2211.4|2215.9|2209.9|3
1654500200000|2022-06-06 07:23:20|2217.9|2211.9|2218.6|2212.6|2218.6|2212.6|2217.9|2211.9|2
1654500210000|2022-06-06 07:23:30|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1654500300000|2022-06-06 07:25:00|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1654500320000|2022-06-06 07:25:20|2218.4|2212.4|2217.4|2211.4|2218.4|2212.4|2216.6|2210.6|5
1654500330000|2022-06-06 07:25:30|2217.6|2211.6|2217.9|2211.9|2217.9|2211.9|2217.6|2211.6|2
1654500340000|2022-06-06 07:25:40|2218.1|2212.1|2218.4|2212.4|2218.4|2212.4|2218.1|2212.1|2
1654500360000|2022-06-06 07:26:00|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1654500370000|2022-06-06 07:26:10|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1654500420000|2022-06-06 07:27:00|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1654500540000|2022-06-06 07:29:00|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1654500560000|2022-06-06 07:29:20|2218.6|2212.6|2218.1|2212.1|2218.6|2212.6|2218.1|2212.1|2
1654500570000|2022-06-06 07:29:30|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1654500590000|2022-06-06 07:29:50|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1654500600000|2022-06-06 07:30:00|2216.9|2210.9|2215.6|2209.6|2216.9|2210.9|2215.6|2209.6|4
1654500640000|2022-06-06 07:30:40|2215.9|2209.9|2212.6|2206.6|2215.9|2209.9|2212.6|2206.6|4
1654500650000|2022-06-06 07:30:50|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1654500730000|2022-06-06 07:32:10|2212.1|2206.1|2212.4|2206.4|2212.4|2206.4|2212.1|2206.1|2
1654500750000|2022-06-06 07:32:30|2212.1|2206.1|2210.6|2204.6|2212.1|2206.1|2210.6|2204.6|2
1654500790000|2022-06-06 07:33:10|2210.9|2204.9|2213.4|2207.4|2213.4|2207.4|2210.9|2204.9|3
1654500830000|2022-06-06 07:33:50|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1654500860000|2022-06-06 07:34:20|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1654500870000|2022-06-06 07:34:30|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1654500880000|2022-06-06 07:34:40|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1654500930000|2022-06-06 07:35:30|2215.1|2209.1|2215.9|2209.9|2215.9|2209.9|2215.1|2209.1|2
1654500990000|2022-06-06 07:36:30|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1654501000000|2022-06-06 07:36:40|2216.6|2210.6|2216.6|2210.6|2216.9|2210.9|2216.6|2210.6|3
1654501020000|2022-06-06 07:37:00|2216.4|2210.4|2214.1|2208.1|2216.4|2210.4|2214.1|2208.1|2
1654501030000|2022-06-06 07:37:10|2214.4|2208.4|2214.6|2208.6|2214.6|2208.6|2214.4|2208.4|2
1654501040000|2022-06-06 07:37:20|2214.9|2208.9|2214.6|2208.6|2214.9|2208.9|2214.6|2208.6|2
1654501060000|2022-06-06 07:37:40|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1654501130000|2022-06-06 07:38:50|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.1|2208.1|3
1654501200000|2022-06-06 07:40:00|2214.1|2208.1|2214.4|2208.4|2214.4|2208.4|2214.1|2208.1|2
1654501350000|2022-06-06 07:42:30|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1654501360000|2022-06-06 07:42:40|2214.4|2208.4|2215.1|2209.1|2215.1|2209.1|2214.4|2208.4|3
1654501370000|2022-06-06 07:42:50|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1654501380000|2022-06-06 07:43:00|2216.1|2210.1|2216.6|2210.6|2216.6|2210.6|2216.1|2210.1|3
1654501440000|2022-06-06 07:44:00|2216.4|2210.4|2216.6|2210.6|2216.6|2210.6|2216.4|2210.4|2
1654501450000|2022-06-06 07:44:10|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1654501490000|2022-06-06 07:44:50|2216.6|2210.6|2215.1|2209.1|2216.6|2210.6|2215.1|2209.1|2
1654501500000|2022-06-06 07:45:00|2214.9|2208.9|2212.1|2206.1|2214.9|2208.9|2212.1|2206.1|4
1654501510000|2022-06-06 07:45:10|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1654501540000|2022-06-06 07:45:40|2212.9|2206.9|2212.6|2206.6|2212.9|2206.9|2212.6|2206.6|2
1654501550000|2022-06-06 07:45:50|2212.9|2206.9|2213.1|2207.1|2213.6|2207.6|2211.9|2205.9|8
1654501570000|2022-06-06 07:46:10|2212.9|2206.9|2212.6|2206.6|2212.9|2206.9|2212.6|2206.6|2
1654501600000|2022-06-06 07:46:40|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1654501640000|2022-06-06 07:47:20|2212.6|2206.6|2212.9|2206.9|2213.1|2207.1|2212.6|2206.6|3
1654501650000|2022-06-06 07:47:30|2212.6|2206.6|2212.6|2206.6|2212.9|2206.9|2212.6|2206.6|3
1654501700000|2022-06-06 07:48:20|2212.9|2206.9|2213.6|2207.6|2213.9|2207.9|2212.9|2206.9|4
1654501780000|2022-06-06 07:49:40|2213.4|2207.4|2213.6|2207.6|2213.6|2207.6|2213.4|2207.4|2
1654501840000|2022-06-06 07:50:40|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1654501850000|2022-06-06 07:50:50|2215.1|2209.1|2215.4|2209.4|2215.4|2209.4|2215.1|2209.1|2
1654501870000|2022-06-06 07:51:10|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1654501880000|2022-06-06 07:51:20|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1654501890000|2022-06-06 07:51:30|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1654501910000|2022-06-06 07:51:50|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1654501970000|2022-06-06 07:52:50|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1654501980000|2022-06-06 07:53:00|2215.4|2209.4|2215.1|2209.1|2215.4|2209.4|2215.1|2209.1|2
1654501990000|2022-06-06 07:53:10|2214.9|2208.9|2215.1|2209.1|2215.1|2209.1|2214.9|2208.9|2
1654502010000|2022-06-06 07:53:30|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.6|2208.6|3
1654502020000|2022-06-06 07:53:40|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1654502040000|2022-06-06 07:54:00|2214.9|2208.9|2214.6|2208.6|2214.9|2208.9|2214.6|2208.6|2
1654502070000|2022-06-06 07:54:30|2214.9|2208.9|2215.1|2209.1|2215.1|2209.1|2214.9|2208.9|2
1654502100000|2022-06-06 07:55:00|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1654502140000|2022-06-06 07:55:40|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1654502160000|2022-06-06 07:56:00|2214.9|2208.9|2215.1|2209.1|2215.1|2209.1|2214.9|2208.9|2
1654502240000|2022-06-06 07:57:20|2215.4|2209.4|2215.9|2209.9|2215.9|2209.9|2215.4|2209.4|3
1654502280000|2022-06-06 07:58:00|2216.1|2210.1|2216.4|2210.4|2216.4|2210.4|2216.1|2210.1|2
1654502310000|2022-06-06 07:58:30|2216.6|2210.6|2216.4|2210.4|2216.6|2210.6|2216.4|2210.4|2
1654502330000|2022-06-06 07:58:50|2216.1|2210.1|2217.6|2211.6|2217.9|2211.9|2216.1|2210.1|8
1654502340000|2022-06-06 07:59:00|2217.4|2211.4|2216.6|2210.6|2217.4|2211.4|2216.6|2210.6|2
1654502350000|2022-06-06 07:59:10|2216.9|2210.9|2217.1|2211.1|2217.1|2211.1|2216.9|2210.9|2
1654502390000|2022-06-06 07:59:50|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1654502410000|2022-06-06 08:00:10|2217.1|2211.1|2217.4|2211.4|2217.4|2211.4|2217.1|2211.1|2
1654502420000|2022-06-06 08:00:20|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1654502430000|2022-06-06 08:00:30|2216.9|2210.9|2215.9|2209.9|2216.9|2210.9|2215.9|2209.9|2
1654502440000|2022-06-06 08:00:40|2216.1|2210.1|2215.6|2209.6|2216.1|2210.1|2215.6|2209.6|3
1654502450000|2022-06-06 08:00:50|2214.6|2208.6|2214.1|2208.1|2214.6|2208.6|2213.9|2207.9|3
1654502460000|2022-06-06 08:01:00|2214.4|2208.4|2214.1|2208.1|2214.4|2208.4|2214.1|2208.1|2
1654502480000|2022-06-06 08:01:20|2214.4|2208.4|2214.6|2208.6|2214.6|2208.6|2214.4|2208.4|4
1654502510000|2022-06-06 08:01:50|2214.9|2208.9|2214.4|2208.4|2214.9|2208.9|2214.4|2208.4|2
1654502520000|2022-06-06 08:02:00|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1654502540000|2022-06-06 08:02:20|2214.9|2208.9|2214.6|2208.6|2214.9|2208.9|2214.4|2208.4|5
1654502580000|2022-06-06 08:03:00|2214.9|2208.9|2215.4|2209.4|2215.4|2209.4|2214.9|2208.9|2
1654502590000|2022-06-06 08:03:10|2215.6|2209.6|2215.9|2209.9|2215.9|2209.9|2215.6|2209.6|2
1654502600000|2022-06-06 08:03:20|2216.1|2210.1|2216.1|2210.1|2216.4|2210.4|2216.1|2210.1|3
1654502610000|2022-06-06 08:03:30|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1654502620000|2022-06-06 08:03:40|2216.6|2210.6|2216.4|2210.4|2216.6|2210.6|2216.4|2210.4|4
1654502630000|2022-06-06 08:03:50|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1654502640000|2022-06-06 08:04:00|2216.9|2210.9|2217.1|2211.1|2217.1|2211.1|2216.9|2210.9|2
1654502650000|2022-06-06 08:04:10|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1654502680000|2022-06-06 08:04:40|2217.1|2211.1|2217.4|2211.4|2217.4|2211.4|2217.1|2211.1|2
1654502700000|2022-06-06 08:05:00|2217.1|2211.1|2217.4|2211.4|2217.4|2211.4|2217.1|2211.1|2
1654502710000|2022-06-06 08:05:10|2218.4|2212.4|2218.6|2212.6|2218.6|2212.6|2218.4|2212.4|2
1654502720000|2022-06-06 08:05:20|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1654502790000|2022-06-06 08:06:30|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1654502820000|2022-06-06 08:07:00|2218.9|2212.9|2217.6|2211.6|2218.9|2212.9|2217.6|2211.6|3
1654502990000|2022-06-06 08:09:50|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1654503090000|2022-06-06 08:11:30|2217.6|2211.6|2216.1|2210.1|2217.6|2211.6|2216.1|2210.1|2
1654503130000|2022-06-06 08:12:10|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1654503240000|2022-06-06 08:14:00|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1654503260000|2022-06-06 08:14:20|2216.9|2210.9|2217.9|2211.9|2217.9|2211.9|2216.9|2210.9|3
1654503270000|2022-06-06 08:14:30|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1654503300000|2022-06-06 08:15:00|2218.4|2212.4|2218.1|2212.1|2218.4|2212.4|2218.1|2212.1|2
1654503310000|2022-06-06 08:15:10|2217.9|2211.9|2216.9|2210.9|2217.9|2211.9|2216.4|2210.4|4
1654503320000|2022-06-06 08:15:20|2217.1|2211.1|2216.9|2210.9|2217.4|2211.4|2216.9|2210.9|5
1654503330000|2022-06-06 08:15:30|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1654503360000|2022-06-06 08:16:00|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1654503410000|2022-06-06 08:16:50|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1654503440000|2022-06-06 08:17:20|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1654503470000|2022-06-06 08:17:50|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1654503500000|2022-06-06 08:18:20|2216.4|2210.4|2215.4|2209.4|2216.4|2210.4|2215.4|2209.4|2
1654503540000|2022-06-06 08:19:00|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1654503550000|2022-06-06 08:19:10|2214.9|2208.9|2214.6|2208.6|2214.9|2208.9|2214.6|2208.6|2
1654503560000|2022-06-06 08:19:20|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1654503570000|2022-06-06 08:19:30|2214.1|2208.1|2213.9|2207.9|2214.1|2208.1|2213.9|2207.9|2
1654503580000|2022-06-06 08:19:40|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1654503590000|2022-06-06 08:19:50|2213.4|2207.4|2213.1|2207.1|2213.4|2207.4|2213.1|2207.1|2
1654503610000|2022-06-06 08:20:10|2212.9|2206.9|2212.6|2206.6|2212.9|2206.9|2212.6|2206.6|2
1654503620000|2022-06-06 08:20:20|2212.1|2206.1|2211.4|2205.4|2212.1|2206.1|2211.4|2205.4|4
1654503630000|2022-06-06 08:20:30|2211.1|2205.1|2211.6|2205.6|2211.6|2205.6|2211.1|2205.1|3
1654503650000|2022-06-06 08:20:50|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.1|2205.1|3
1654503670000|2022-06-06 08:21:10|2211.1|2205.1|2211.4|2205.4|2211.4|2205.4|2211.1|2205.1|2
1654503680000|2022-06-06 08:21:20|2211.1|2205.1|2210.9|2204.9|2211.1|2205.1|2210.9|2204.9|2
1654503690000|2022-06-06 08:21:30|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1654503720000|2022-06-06 08:22:00|2210.4|2204.4|2209.1|2203.1|2210.4|2204.4|2209.1|2203.1|3
1654503750000|2022-06-06 08:22:30|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1654503760000|2022-06-06 08:22:40|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1654503770000|2022-06-06 08:22:50|2208.4|2202.4|2208.1|2202.1|2208.4|2202.4|2208.1|2202.1|2
1654503820000|2022-06-06 08:23:40|2208.4|2202.4|2210.9|2204.9|2210.9|2204.9|2208.4|2202.4|3
1654503840000|2022-06-06 08:24:00|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1654503900000|2022-06-06 08:25:00|2210.9|2204.9|2211.1|2205.1|2211.1|2205.1|2210.9|2204.9|2
1654503960000|2022-06-06 08:26:00|2210.6|2204.6|2207.9|2201.9|2210.6|2204.6|2207.9|2201.9|5
1654503980000|2022-06-06 08:26:20|2208.1|2202.1|2208.6|2202.6|2208.6|2202.6|2208.1|2202.1|2
1654503990000|2022-06-06 08:26:30|2209.9|2203.9|2210.1|2204.1|2210.1|2204.1|2209.9|2203.9|2
1654504000000|2022-06-06 08:26:40|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1654504020000|2022-06-06 08:27:00|2210.4|2204.4|2209.9|2203.9|2210.4|2204.4|2209.9|2203.9|2
1654504030000|2022-06-06 08:27:10|2209.4|2203.4|2209.1|2203.1|2209.4|2203.4|2209.1|2203.1|2
1654504040000|2022-06-06 08:27:20|2209.4|2203.4|2209.9|2203.9|2209.9|2203.9|2209.4|2203.4|2
1654504050000|2022-06-06 08:27:30|2209.6|2203.6|2209.4|2203.4|2209.6|2203.6|2209.4|2203.4|2
1654504080000|2022-06-06 08:28:00|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1654504090000|2022-06-06 08:28:10|2210.4|2204.4|2211.4|2205.4|2211.4|2205.4|2210.4|2204.4|3
1654504100000|2022-06-06 08:28:20|2211.6|2205.6|2211.9|2205.9|2212.1|2206.1|2211.6|2205.6|4
1654504130000|2022-06-06 08:28:50|2211.6|2205.6|2211.9|2205.9|2211.9|2205.9|2211.6|2205.6|2
1654504140000|2022-06-06 08:29:00|2212.1|2206.1|2212.4|2206.4|2212.4|2206.4|2211.9|2205.9|3
1654504150000|2022-06-06 08:29:10|2212.6|2206.6|2212.4|2206.4|2212.6|2206.6|2212.4|2206.4|2
1654504160000|2022-06-06 08:29:20|2212.6|2206.6|2214.9|2208.9|2214.9|2208.9|2212.6|2206.6|5
1654504170000|2022-06-06 08:29:30|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1654504180000|2022-06-06 08:29:40|2214.9|2208.9|2214.9|2208.9|2215.1|2209.1|2214.9|2208.9|3
1654504200000|2022-06-06 08:30:00|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1654504210000|2022-06-06 08:30:10|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1654504220000|2022-06-06 08:30:20|2216.1|2210.1|2215.9|2209.9|2216.1|2210.1|2215.9|2209.9|2
1654504230000|2022-06-06 08:30:30|2216.4|2210.4|2216.6|2210.6|2216.6|2210.6|2216.4|2210.4|2
1654504320000|2022-06-06 08:32:00|2217.1|2211.1|2216.9|2210.9|2217.1|2211.1|2216.9|2210.9|2
1654504340000|2022-06-06 08:32:20|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1654504470000|2022-06-06 08:34:30|2216.4|2210.4|2213.4|2207.4|2216.4|2210.4|2213.4|2207.4|4
1654504500000|2022-06-06 08:35:00|2213.9|2207.9|2214.6|2208.6|2214.6|2208.6|2213.9|2207.9|2
1654504510000|2022-06-06 08:35:10|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.6|2208.6|3
1654504530000|2022-06-06 08:35:30|2215.1|2209.1|2214.4|2208.4|2215.1|2209.1|2214.4|2208.4|6
1654504620000|2022-06-06 08:37:00|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1654504630000|2022-06-06 08:37:10|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1654504640000|2022-06-06 08:37:20|2213.9|2207.9|2214.1|2208.1|2214.1|2208.1|2213.9|2207.9|2
1654504650000|2022-06-06 08:37:30|2213.9|2207.9|2213.6|2207.6|2213.9|2207.9|2213.6|2207.6|2
1654504690000|2022-06-06 08:38:10|2212.6|2206.6|2212.1|2206.1|2212.6|2206.6|2212.1|2206.1|3
1654504720000|2022-06-06 08:38:40|2211.9|2205.9|2211.6|2205.6|2211.9|2205.9|2211.6|2205.6|2
1654504740000|2022-06-06 08:39:00|2210.9|2204.9|2211.9|2205.9|2211.9|2205.9|2210.1|2204.1|7
1654504750000|2022-06-06 08:39:10|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1654504770000|2022-06-06 08:39:30|2211.9|2205.9|2210.9|2204.9|2211.9|2205.9|2210.9|2204.9|4
1654504780000|2022-06-06 08:39:40|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1654504800000|2022-06-06 08:40:00|2210.4|2204.4|2210.1|2204.1|2210.6|2204.6|2210.1|2204.1|3
1654504820000|2022-06-06 08:40:20|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1654504830000|2022-06-06 08:40:30|2208.9|2202.9|2208.4|2202.4|2208.9|2202.9|2208.4|2202.4|5
1654504890000|2022-06-06 08:41:30|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1654504920000|2022-06-06 08:42:00|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.6|2202.6|3
1654504940000|2022-06-06 08:42:20|2208.6|2202.6|2208.1|2202.1|2208.6|2202.6|2208.1|2202.1|2
1654504960000|2022-06-06 08:42:40|2207.9|2201.9|2207.9|2201.9|2208.1|2202.1|2207.9|2201.9|3
1654504970000|2022-06-06 08:42:50|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2207.9|2201.9|3
1654505010000|2022-06-06 08:43:30|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1654505030000|2022-06-06 08:43:50|2207.6|2201.6|2208.1|2202.1|2208.1|2202.1|2207.6|2201.6|3
1654505040000|2022-06-06 08:44:00|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1654505050000|2022-06-06 08:44:10|2208.1|2202.1|2207.9|2201.9|2208.1|2202.1|2207.9|2201.9|2
1654505060000|2022-06-06 08:44:20|2207.1|2201.1|2207.6|2201.6|2207.6|2201.6|2207.1|2201.1|2
1654505090000|2022-06-06 08:44:50|2207.1|2201.1|2206.9|2200.9|2207.1|2201.1|2206.9|2200.9|2
1654505110000|2022-06-06 08:45:10|2206.6|2200.6|2206.1|2200.1|2206.6|2200.6|2205.9|2199.9|4
1654505150000|2022-06-06 08:45:50|2206.4|2200.4|2205.9|2199.9|2206.4|2200.4|2205.9|2199.9|2
1654505160000|2022-06-06 08:46:00|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1654505190000|2022-06-06 08:46:30|2205.4|2199.4|2206.9|2200.9|2206.9|2200.9|2204.4|2198.4|4
1654505400000|2022-06-06 08:50:00|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1654505450000|2022-06-06 08:50:50|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1654505480000|2022-06-06 08:51:20|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1654505490000|2022-06-06 08:51:30|2206.4|2200.4|2204.9|2198.9|2206.4|2200.4|2204.9|2198.9|4
1654505500000|2022-06-06 08:51:40|2204.4|2198.4|2203.6|2197.6|2204.4|2198.4|2203.6|2197.6|3
1654505530000|2022-06-06 08:52:10|2203.9|2197.9|2204.9|2198.9|2204.9|2198.9|2203.9|2197.9|2
1654505540000|2022-06-06 08:52:20|2204.6|2198.6|2203.9|2197.9|2204.6|2198.6|2203.9|2197.9|2
1654505640000|2022-06-06 08:54:00|2204.1|2198.1|2202.9|2196.9|2204.1|2198.1|2202.9|2196.9|3
1654505660000|2022-06-06 08:54:20|2203.1|2197.1|2203.1|2197.1|2203.1|2197.1|2203.1|2197.1|1
1654505680000|2022-06-06 08:54:40|2203.4|2197.4|2202.4|2196.4|2203.4|2197.4|2202.4|2196.4|3
1654505720000|2022-06-06 08:55:20|2202.1|2196.1|2201.9|2195.9|2202.1|2196.1|2201.9|2195.9|2
1654505730000|2022-06-06 08:55:30|2202.1|2196.1|2201.9|2195.9|2202.1|2196.1|2201.9|2195.9|2
1654505750000|2022-06-06 08:55:50|2201.6|2195.6|2201.1|2195.1|2201.9|2195.9|2201.1|2195.1|4
1654505760000|2022-06-06 08:56:00|2200.9|2194.9|2200.4|2194.4|2200.9|2194.9|2200.1|2194.1|4
1654505780000|2022-06-06 08:56:20|2200.1|2194.1|2200.4|2194.4|2200.6|2194.6|2200.1|2194.1|3
1654505820000|2022-06-06 08:57:00|2200.6|2194.6|2200.1|2194.1|2200.6|2194.6|2200.1|2194.1|3
1654505850000|2022-06-06 08:57:30|2200.4|2194.4|2199.4|2193.4|2200.4|2194.4|2199.4|2193.4|5
1654505860000|2022-06-06 08:57:40|2199.1|2193.1|2198.9|2192.9|2199.1|2193.1|2198.9|2192.9|2
1654505890000|2022-06-06 08:58:10|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1654505910000|2022-06-06 08:58:30|2198.9|2192.9|2200.9|2194.9|2200.9|2194.9|2198.9|2192.9|4
1654505930000|2022-06-06 08:58:50|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.4|2194.4|3
1654505940000|2022-06-06 08:59:00|2200.4|2194.4|2200.6|2194.6|2200.6|2194.6|2200.4|2194.4|4
1654505980000|2022-06-06 08:59:40|2200.9|2194.9|2200.6|2194.6|2200.9|2194.9|2200.6|2194.6|2
1654506030000|2022-06-06 09:00:30|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1654506040000|2022-06-06 09:00:40|2200.6|2194.6|2200.4|2194.4|2200.6|2194.6|2200.4|2194.4|4
1654506050000|2022-06-06 09:00:50|2200.6|2194.6|2200.1|2194.1|2200.6|2194.6|2200.1|2194.1|7
1654506080000|2022-06-06 09:01:20|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1654506090000|2022-06-06 09:01:30|2199.6|2193.6|2199.4|2193.4|2199.6|2193.6|2199.4|2193.4|2
1654506100000|2022-06-06 09:01:40|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1654506110000|2022-06-06 09:01:50|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1654506130000|2022-06-06 09:02:10|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1654506140000|2022-06-06 09:02:20|2199.4|2193.4|2199.1|2193.1|2199.4|2193.4|2199.1|2193.1|2
1654506170000|2022-06-06 09:02:50|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1654506210000|2022-06-06 09:03:30|2198.1|2192.1|2196.4|2190.4|2198.1|2192.1|2196.4|2190.4|4
1654506220000|2022-06-06 09:03:40|2196.1|2190.1|2195.9|2189.9|2196.1|2190.1|2195.9|2189.9|2
1654506240000|2022-06-06 09:04:00|2196.1|2190.1|2195.9|2189.9|2196.1|2190.1|2195.9|2189.9|2
1654506280000|2022-06-06 09:04:40|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1654506510000|2022-06-06 09:08:30|2195.1|2189.1|2194.6|2188.6|2195.1|2189.1|2194.6|2188.6|2
1654506520000|2022-06-06 09:08:40|2194.4|2188.4|2194.1|2188.1|2194.4|2188.4|2193.9|2187.9|4
1654506540000|2022-06-06 09:09:00|2193.9|2187.9|2193.9|2187.9|2194.1|2188.1|2193.9|2187.9|3
1654506550000|2022-06-06 09:09:10|2194.1|2188.1|2193.6|2187.6|2194.4|2188.4|2193.6|2187.6|4
1654506560000|2022-06-06 09:09:20|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.6|2187.6|3
1654506570000|2022-06-06 09:09:30|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1654506580000|2022-06-06 09:09:40|2193.9|2187.9|2192.1|2186.1|2193.9|2187.9|2192.1|2186.1|6
1654506590000|2022-06-06 09:09:50|2191.6|2185.6|2191.9|2185.9|2191.9|2185.9|2191.6|2185.6|2
1654506600000|2022-06-06 09:10:00|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1654506610000|2022-06-06 09:10:10|2191.4|2185.4|2191.6|2185.6|2191.9|2185.9|2190.6|2184.6|5
1654506620000|2022-06-06 09:10:20|2191.4|2185.4|2191.1|2185.1|2191.4|2185.4|2191.1|2185.1|2
1654506680000|2022-06-06 09:11:20|2190.9|2184.9|2190.6|2184.6|2190.9|2184.9|2190.6|2184.6|2
1654506690000|2022-06-06 09:11:30|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1654506790000|2022-06-06 09:13:10|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1654506820000|2022-06-06 09:13:40|2190.4|2184.4|2190.1|2184.1|2190.4|2184.4|2190.1|2184.1|2
1654506850000|2022-06-06 09:14:10|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1654506860000|2022-06-06 09:14:20|2189.6|2183.6|2189.1|2183.1|2189.6|2183.6|2189.1|2183.1|5
1654506870000|2022-06-06 09:14:30|2188.9|2182.9|2188.6|2182.6|2188.9|2182.9|2188.6|2182.6|2
1654506880000|2022-06-06 09:14:40|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1654506890000|2022-06-06 09:14:50|2187.6|2181.6|2187.1|2181.1|2187.6|2181.6|2187.1|2181.1|2
1654506900000|2022-06-06 09:15:00|2186.1|2180.1|2185.1|2179.1|2186.1|2180.1|2184.9|2178.9|7
1654506910000|2022-06-06 09:15:10|2184.9|2178.9|2186.1|2180.1|2186.1|2180.1|2184.9|2178.9|2
1654506920000|2022-06-06 09:15:20|2185.9|2179.9|2185.9|2179.9|2186.1|2180.1|2185.9|2179.9|3
1654506930000|2022-06-06 09:15:30|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1654506940000|2022-06-06 09:15:40|2186.4|2180.4|2186.6|2180.6|2186.6|2180.6|2186.4|2180.4|2
1654506950000|2022-06-06 09:15:50|2186.4|2180.4|2187.9|2181.9|2187.9|2181.9|2186.1|2180.1|4
1654506960000|2022-06-06 09:16:00|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1654506970000|2022-06-06 09:16:10|2187.4|2181.4|2187.6|2181.6|2187.6|2181.6|2187.4|2181.4|2
1654507030000|2022-06-06 09:17:10|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1654507060000|2022-06-06 09:17:40|2188.1|2182.1|2190.6|2184.6|2190.6|2184.6|2188.1|2182.1|2
1654507070000|2022-06-06 09:17:50|2190.4|2184.4|2190.1|2184.1|2190.4|2184.4|2190.1|2184.1|2
1654507120000|2022-06-06 09:18:40|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1654507130000|2022-06-06 09:18:50|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1654507210000|2022-06-06 09:20:10|2189.9|2183.9|2188.4|2182.4|2189.9|2183.9|2188.4|2182.4|2
1654507220000|2022-06-06 09:20:20|2186.4|2180.4|2185.4|2179.4|2186.6|2180.6|2185.4|2179.4|4
1654507230000|2022-06-06 09:20:30|2184.9|2178.9|2184.6|2178.6|2184.9|2178.9|2184.6|2178.6|2
1654507240000|2022-06-06 09:20:40|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1654507260000|2022-06-06 09:21:00|2184.1|2178.1|2183.4|2177.4|2184.1|2178.1|2183.4|2177.4|3
1654507270000|2022-06-06 09:21:10|2183.1|2177.1|2185.9|2179.9|2185.9|2179.9|2183.1|2177.1|3
1654507280000|2022-06-06 09:21:20|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1654507290000|2022-06-06 09:21:30|2185.5|2179.5|2184.1|2178.1|2185.5|2179.5|2184.1|2178.1|4
1654507310000|2022-06-06 09:21:50|2183.9|2177.9|2183.1|2177.1|2183.9|2177.9|2183.1|2177.1|2
1654507370000|2022-06-06 09:22:50|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1654507380000|2022-06-06 09:23:00|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1654507390000|2022-06-06 09:23:10|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1654507420000|2022-06-06 09:23:40|2181.9|2175.9|2180.4|2174.4|2181.9|2175.9|2179.4|2173.4|5
1654507430000|2022-06-06 09:23:50|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|2
1654507440000|2022-06-06 09:24:00|2179.9|2173.9|2178.4|2172.4|2179.9|2173.9|2178.4|2172.4|4
1654507450000|2022-06-06 09:24:10|2178.1|2172.1|2181.4|2175.4|2181.4|2175.4|2178.1|2172.1|3
1654507460000|2022-06-06 09:24:20|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1654507490000|2022-06-06 09:24:50|2181.1|2175.1|2180.4|2174.4|2181.1|2175.1|2180.4|2174.4|2
1654507500000|2022-06-06 09:25:00|2180.6|2174.6|2179.4|2173.4|2180.6|2174.6|2179.4|2173.4|4
1654507530000|2022-06-06 09:25:30|2180.1|2174.1|2180.9|2174.9|2180.9|2174.9|2180.1|2174.1|4
1654507560000|2022-06-06 09:26:00|2180.6|2174.6|2181.4|2175.4|2181.4|2175.4|2180.6|2174.6|2
1654507570000|2022-06-06 09:26:10|2180.6|2174.6|2180.9|2174.9|2180.9|2174.9|2180.6|2174.6|2
1654507580000|2022-06-06 09:26:20|2180.6|2174.6|2180.9|2174.9|2180.9|2174.9|2180.6|2174.6|2
1654507600000|2022-06-06 09:26:40|2180.6|2174.6|2180.1|2174.1|2180.6|2174.6|2180.1|2174.1|3
1654507620000|2022-06-06 09:27:00|2179.9|2173.9|2179.4|2173.4|2179.9|2173.9|2179.4|2173.4|2
1654507630000|2022-06-06 09:27:10|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1654507640000|2022-06-06 09:27:20|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.4|2172.4|4
1654507680000|2022-06-06 09:28:00|2178.6|2172.6|2178.4|2172.4|2178.6|2172.6|2178.4|2172.4|2
1654507690000|2022-06-06 09:28:10|2179.6|2173.6|2180.6|2174.6|2180.6|2174.6|2179.6|2173.6|2
1654507720000|2022-06-06 09:28:40|2180.4|2174.4|2178.9|2172.9|2180.4|2174.4|2178.9|2172.9|4
1654507730000|2022-06-06 09:28:50|2178.6|2172.6|2177.6|2171.6|2178.6|2172.6|2177.6|2171.6|3
1654507740000|2022-06-06 09:29:00|2177.4|2171.4|2179.1|2173.1|2179.1|2173.1|2177.4|2171.4|3
1654507890000|2022-06-06 09:31:30|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1654507960000|2022-06-06 09:32:40|2179.9|2173.9|2181.1|2175.1|2181.4|2175.4|2179.9|2173.9|4
1654507970000|2022-06-06 09:32:50|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1654508010000|2022-06-06 09:33:30|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1654508050000|2022-06-06 09:34:10|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1654508100000|2022-06-06 09:35:00|2181.1|2175.1|2183.9|2177.9|2183.9|2177.9|2180.9|2174.9|4
1654508110000|2022-06-06 09:35:10|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1654508120000|2022-06-06 09:35:20|2184.4|2178.4|2184.6|2178.6|2184.6|2178.6|2184.4|2178.4|2
1654508130000|2022-06-06 09:35:30|2184.4|2178.4|2184.1|2178.1|2184.4|2178.4|2184.1|2178.1|2
1654508210000|2022-06-06 09:36:50|2183.9|2177.9|2185.8|2179.8|2185.8|2179.8|2182.4|2176.4|6
1654508220000|2022-06-06 09:37:00|2185.9|2179.9|2187.6|2181.6|2187.6|2181.6|2185.9|2179.9|5
1654508300000|2022-06-06 09:38:20|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1654508310000|2022-06-06 09:38:30|2186.4|2180.4|2186.1|2180.1|2186.4|2180.4|2186.1|2180.1|2
1654508330000|2022-06-06 09:38:50|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1654508350000|2022-06-06 09:39:10|2185.1|2179.1|2185.9|2179.9|2185.9|2179.9|2185.1|2179.1|2
1654508360000|2022-06-06 09:39:20|2185.1|2179.1|2184.4|2178.4|2185.1|2179.1|2184.1|2178.1|4
1654508370000|2022-06-06 09:39:30|2183.6|2177.6|2184.6|2178.6|2184.6|2178.6|2183.6|2177.6|3
1654508410000|2022-06-06 09:40:10|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1654508440000|2022-06-06 09:40:40|2184.6|2178.6|2184.9|2178.9|2184.9|2178.9|2184.6|2178.6|2
1654508450000|2022-06-06 09:40:50|2184.6|2178.6|2184.1|2178.1|2184.6|2178.6|2184.1|2178.1|3
1654508460000|2022-06-06 09:41:00|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1654508490000|2022-06-06 09:41:30|2184.1|2178.1|2187.3|2181.3|2187.6|2181.6|2184.1|2178.1|4
1654508500000|2022-06-06 09:41:40|2187.5|2181.5|2188|2182|2188|2182|2187.5|2181.5|3
1654508520000|2022-06-06 09:42:00|2188.6|2182.6|2190|2184|2190.1|2184.1|2188.1|2182.1|5
1654508540000|2022-06-06 09:42:20|2189.9|2183.9|2189.4|2183.4|2189.9|2183.9|2189.4|2183.4|2
1654508550000|2022-06-06 09:42:30|2189.3|2183.3|2189.4|2183.4|2189.4|2183.4|2189.3|2183.3|2
1654508580000|2022-06-06 09:43:00|2189.1|2183.1|2189.4|2183.4|2189.4|2183.4|2189.1|2183.1|2
1654508600000|2022-06-06 09:43:20|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1654508620000|2022-06-06 09:43:40|2189.4|2183.4|2190.3|2184.3|2190.3|2184.3|2189.4|2183.4|2
1654508630000|2022-06-06 09:43:50|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1654508640000|2022-06-06 09:44:00|2189.9|2183.9|2189.4|2183.4|2189.9|2183.9|2189.4|2183.4|3
1654508740000|2022-06-06 09:45:40|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1654508770000|2022-06-06 09:46:10|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1654508780000|2022-06-06 09:46:20|2188.4|2182.4|2188.6|2182.6|2188.9|2182.9|2188.4|2182.4|3
1654508830000|2022-06-06 09:47:10|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1654508880000|2022-06-06 09:48:00|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1654508890000|2022-06-06 09:48:10|2187.9|2181.9|2187.6|2181.6|2187.9|2181.9|2187.4|2181.4|4
1654508900000|2022-06-06 09:48:20|2187.9|2181.9|2188.1|2182.1|2188.1|2182.1|2187.9|2181.9|2
1654508940000|2022-06-06 09:49:00|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1654508960000|2022-06-06 09:49:20|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1654509000000|2022-06-06 09:50:00|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1654509030000|2022-06-06 09:50:30|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1654509070000|2022-06-06 09:51:10|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1654509170000|2022-06-06 09:52:50|2187.9|2181.9|2187.6|2181.6|2187.9|2181.9|2187.6|2181.6|2
1654509180000|2022-06-06 09:53:00|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.6|2181.6|3
1654509230000|2022-06-06 09:53:50|2187.6|2181.6|2185.4|2179.4|2187.6|2181.6|2185.4|2179.4|3
1654509260000|2022-06-06 09:54:20|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|2
1654509280000|2022-06-06 09:54:40|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1654509360000|2022-06-06 09:56:00|2185.9|2179.9|2187.4|2181.4|2187.4|2181.4|2185.9|2179.9|2
1654509490000|2022-06-06 09:58:10|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1654509540000|2022-06-06 09:59:00|2186.9|2180.9|2185.6|2179.6|2186.9|2180.9|2185.6|2179.6|6
1654509550000|2022-06-06 09:59:10|2185.4|2179.4|2185.9|2179.9|2185.9|2179.9|2185.4|2179.4|2
1654509560000|2022-06-06 09:59:20|2185.6|2179.6|2185.9|2179.9|2185.9|2179.9|2185.4|2179.4|4
1654509590000|2022-06-06 09:59:50|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1654509600000|2022-06-06 10:00:00|2185.4|2179.4|2185.1|2179.1|2185.4|2179.4|2185.1|2179.1|2
1654509610000|2022-06-06 10:00:10|2184.9|2178.9|2184.4|2178.4|2184.9|2178.9|2184.4|2178.4|3
1654509620000|2022-06-06 10:00:20|2184.6|2178.6|2182.9|2176.9|2184.6|2178.6|2182.9|2176.9|7
1654509680000|2022-06-06 10:01:20|2183.6|2177.6|2186.6|2180.6|2186.6|2180.6|2183.6|2177.6|5
1654509690000|2022-06-06 10:01:30|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1654509720000|2022-06-06 10:02:00|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1654509730000|2022-06-06 10:02:10|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1654509740000|2022-06-06 10:02:20|2187.1|2181.1|2188.6|2182.6|2188.6|2182.6|2187.1|2181.1|2
1654509780000|2022-06-06 10:03:00|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1654509800000|2022-06-06 10:03:20|2188.1|2182.1|2187.9|2181.9|2188.4|2182.4|2187.9|2181.9|4
1654509810000|2022-06-06 10:03:30|2188.1|2182.1|2187.9|2181.9|2188.1|2182.1|2187.9|2181.9|2
1654509820000|2022-06-06 10:03:40|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2187.9|2181.9|3
1654509840000|2022-06-06 10:04:00|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1654509940000|2022-06-06 10:05:40|2188.6|2182.6|2188.4|2182.4|2188.6|2182.6|2188.4|2182.4|2
1654509970000|2022-06-06 10:06:10|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1654510010000|2022-06-06 10:06:50|2188.4|2182.4|2188.1|2182.1|2188.4|2182.4|2188.1|2182.1|2
1654510070000|2022-06-06 10:07:50|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1654510080000|2022-06-06 10:08:00|2187.6|2181.6|2187.1|2181.1|2187.6|2181.6|2186.9|2180.9|3
1654510090000|2022-06-06 10:08:10|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1654510110000|2022-06-06 10:08:30|2187.1|2181.1|2186.9|2180.9|2187.1|2181.1|2186.9|2180.9|2
1654510140000|2022-06-06 10:09:00|2187.1|2181.1|2189.6|2183.6|2189.6|2183.6|2187.1|2181.1|4
1654510160000|2022-06-06 10:09:20|2189.9|2183.9|2190.9|2184.9|2190.9|2184.9|2189.9|2183.9|4
1654510170000|2022-06-06 10:09:30|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1654510180000|2022-06-06 10:09:40|2191.4|2185.4|2190.4|2184.4|2191.4|2185.4|2190.4|2184.4|2
1654510190000|2022-06-06 10:09:50|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1654510200000|2022-06-06 10:10:00|2189.9|2183.9|2189.6|2183.6|2189.9|2183.9|2189.6|2183.6|2
1654510230000|2022-06-06 10:10:30|2189.4|2183.4|2189.1|2183.1|2189.4|2183.4|2189.1|2183.1|2
1654510250000|2022-06-06 10:10:50|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1654510280000|2022-06-06 10:11:20|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1654510300000|2022-06-06 10:11:40|2188.4|2182.4|2188.6|2182.6|2188.6|2182.6|2188.4|2182.4|2
1654510330000|2022-06-06 10:12:10|2188.9|2182.9|2190.6|2184.6|2190.6|2184.6|2188.9|2182.9|4
1654510340000|2022-06-06 10:12:20|2191.6|2185.6|2190.6|2184.6|2191.6|2185.6|2190.6|2184.6|2
1654510370000|2022-06-06 10:12:50|2190.4|2184.4|2189.4|2183.4|2190.4|2184.4|2189.4|2183.4|4
1654510380000|2022-06-06 10:13:00|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1654510420000|2022-06-06 10:13:40|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1654510430000|2022-06-06 10:13:50|2189.1|2183.1|2189.6|2183.6|2189.6|2183.6|2189.1|2183.1|2
1654510460000|2022-06-06 10:14:20|2190.1|2184.1|2190.6|2184.6|2190.6|2184.6|2190.1|2184.1|2
1654510470000|2022-06-06 10:14:30|2190.9|2184.9|2191.1|2185.1|2191.1|2185.1|2190.9|2184.9|2
1654510610000|2022-06-06 10:16:50|2191.4|2185.4|2191.1|2185.1|2191.4|2185.4|2191.1|2185.1|2
1654510640000|2022-06-06 10:17:20|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1654510680000|2022-06-06 10:18:00|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1654510710000|2022-06-06 10:18:30|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1654510760000|2022-06-06 10:19:20|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1654510790000|2022-06-06 10:19:50|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1654510800000|2022-06-06 10:20:00|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1654510910000|2022-06-06 10:21:50|2190.6|2184.6|2191.1|2185.1|2191.1|2185.1|2190.6|2184.6|3
1654510920000|2022-06-06 10:22:00|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1654511010000|2022-06-06 10:23:30|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1654511060000|2022-06-06 10:24:20|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1654511090000|2022-06-06 10:24:50|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1654511210000|2022-06-06 10:26:50|2190.9|2184.9|2192.1|2186.1|2192.1|2186.1|2190.9|2184.9|2
1654511260000|2022-06-06 10:27:40|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1654511340000|2022-06-06 10:29:00|2191.6|2185.6|2189.9|2183.9|2191.6|2185.6|2189.6|2183.6|5
1654511350000|2022-06-06 10:29:10|2189.1|2183.1|2188.9|2182.9|2189.1|2183.1|2188.9|2182.9|2
1654511360000|2022-06-06 10:29:20|2189.1|2183.1|2191.1|2185.1|2191.1|2185.1|2189.1|2183.1|4
1654511370000|2022-06-06 10:29:30|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1654511380000|2022-06-06 10:29:40|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1654511390000|2022-06-06 10:29:50|2191.1|2185.1|2190.9|2184.9|2191.1|2185.1|2190.9|2184.9|2
1654511400000|2022-06-06 10:30:00|2191.1|2185.1|2190.6|2184.6|2191.1|2185.1|2190.6|2184.6|3
1654511450000|2022-06-06 10:30:50|2190.4|2184.4|2189.6|2183.6|2190.4|2184.4|2189.6|2183.6|3
1654511470000|2022-06-06 10:31:10|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|2
1654511560000|2022-06-06 10:32:40|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1654511590000|2022-06-06 10:33:10|2189.9|2183.9|2189.6|2183.6|2189.9|2183.9|2189.6|2183.6|2
1654511600000|2022-06-06 10:33:20|2189.4|2183.4|2188.6|2182.6|2189.4|2183.4|2188.6|2182.6|4
1654511610000|2022-06-06 10:33:30|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1654511670000|2022-06-06 10:34:30|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1654511700000|2022-06-06 10:35:00|2188.4|2182.4|2188.1|2182.1|2188.4|2182.4|2188.1|2182.1|2
1654511720000|2022-06-06 10:35:20|2187.6|2181.6|2186.1|2180.1|2187.6|2181.6|2186.1|2180.1|2
1654511730000|2022-06-06 10:35:30|2185.9|2179.9|2186.4|2180.4|2186.4|2180.4|2185.9|2179.9|3
1654511760000|2022-06-06 10:36:00|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1654511780000|2022-06-06 10:36:20|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1654511820000|2022-06-06 10:37:00|2185.9|2179.9|2184.6|2178.6|2186.4|2180.4|2184.6|2178.6|6
1654511830000|2022-06-06 10:37:10|2184.9|2178.9|2184.4|2178.4|2184.9|2178.9|2184.4|2178.4|5
1654511840000|2022-06-06 10:37:20|2184.1|2178.1|2184.4|2178.4|2184.4|2178.4|2184.1|2178.1|2
1654511880000|2022-06-06 10:38:00|2184.9|2178.9|2185.9|2179.9|2185.9|2179.9|2184.9|2178.9|2
1654511900000|2022-06-06 10:38:20|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1654511940000|2022-06-06 10:39:00|2185.9|2179.9|2186.6|2180.6|2186.6|2180.6|2185.9|2179.9|2
1654511950000|2022-06-06 10:39:10|2187.4|2181.4|2186.6|2180.6|2187.4|2181.4|2186.6|2180.6|2
1654512020000|2022-06-06 10:40:20|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1654512030000|2022-06-06 10:40:30|2187.1|2181.1|2187.4|2181.4|2187.4|2181.4|2187.1|2181.1|2
1654512040000|2022-06-06 10:40:40|2187.6|2181.6|2188.6|2182.6|2188.6|2182.6|2187.6|2181.6|6
1654512050000|2022-06-06 10:40:50|2188.9|2182.9|2188.9|2182.9|2189.1|2183.1|2188.9|2182.9|3
1654512070000|2022-06-06 10:41:10|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1654512080000|2022-06-06 10:41:20|2188.9|2182.9|2187.4|2181.4|2188.9|2182.9|2187.4|2181.4|2
1654512090000|2022-06-06 10:41:30|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1654512110000|2022-06-06 10:41:50|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1654512120000|2022-06-06 10:42:00|2186.4|2180.4|2186.1|2180.1|2186.4|2180.4|2186.1|2180.1|2
1654512130000|2022-06-06 10:42:10|2186.9|2180.9|2187.1|2181.1|2187.1|2181.1|2186.9|2180.9|2
1654512180000|2022-06-06 10:43:00|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1654512190000|2022-06-06 10:43:10|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1654512200000|2022-06-06 10:43:20|2187.9|2181.9|2188.1|2182.1|2188.1|2182.1|2187.9|2181.9|2
1654512210000|2022-06-06 10:43:30|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1654512220000|2022-06-06 10:43:40|2188.9|2182.9|2188.4|2182.4|2189.4|2183.4|2188.4|2182.4|5
1654512230000|2022-06-06 10:43:50|2188.1|2182.1|2187.9|2181.9|2188.1|2182.1|2187.9|2181.9|2
1654512240000|2022-06-06 10:44:00|2187.6|2181.6|2187.4|2181.4|2187.6|2181.6|2187.1|2181.1|4
1654512250000|2022-06-06 10:44:10|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1654512270000|2022-06-06 10:44:30|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1654512300000|2022-06-06 10:45:00|2187.1|2181.1|2187.6|2181.6|2187.6|2181.6|2187.1|2181.1|2
1654512330000|2022-06-06 10:45:30|2187.9|2181.9|2187.9|2181.9|2188.9|2182.9|2187.9|2181.9|4
1654512340000|2022-06-06 10:45:40|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1654512360000|2022-06-06 10:46:00|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1654512380000|2022-06-06 10:46:20|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|2
1654512410000|2022-06-06 10:46:50|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1654512420000|2022-06-06 10:47:00|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.4|2180.4|3
1654512480000|2022-06-06 10:48:00|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1654512500000|2022-06-06 10:48:20|2186.6|2180.6|2187.6|2181.6|2187.6|2181.6|2186.6|2180.6|4
1654512510000|2022-06-06 10:48:30|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1654512570000|2022-06-06 10:49:30|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1654512580000|2022-06-06 10:49:40|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1654512600000|2022-06-06 10:50:00|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1654512620000|2022-06-06 10:50:20|2188.4|2182.4|2188.1|2182.1|2188.4|2182.4|2188.1|2182.1|2
1654512630000|2022-06-06 10:50:30|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1654512650000|2022-06-06 10:50:50|2188.1|2182.1|2188.6|2182.6|2188.6|2182.6|2188.1|2182.1|2
1654512660000|2022-06-06 10:51:00|2188.4|2182.4|2188.9|2182.9|2188.9|2182.9|2188.4|2182.4|2
1654512670000|2022-06-06 10:51:10|2188.4|2182.4|2187.1|2181.1|2188.4|2182.4|2187.1|2181.1|4
1654512680000|2022-06-06 10:51:20|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|4
1654512690000|2022-06-06 10:51:30|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1654512700000|2022-06-06 10:51:40|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1654512720000|2022-06-06 10:52:00|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1654512730000|2022-06-06 10:52:10|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1654512770000|2022-06-06 10:52:50|2188.1|2182.1|2188.4|2182.4|2188.6|2182.6|2188.1|2182.1|3
1654512840000|2022-06-06 10:54:00|2188.6|2182.6|2189.4|2183.4|2189.4|2183.4|2188.6|2182.6|2
1654512910000|2022-06-06 10:55:10|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1654512960000|2022-06-06 10:56:00|2188.9|2182.9|2188.4|2182.4|2188.9|2182.9|2188.4|2182.4|2
1654513030000|2022-06-06 10:57:10|2187.9|2181.9|2186.6|2180.6|2187.9|2181.9|2186.6|2180.6|3
1654513040000|2022-06-06 10:57:20|2186.1|2180.1|2187.4|2181.4|2187.4|2181.4|2186.1|2180.1|3
1654513070000|2022-06-06 10:57:50|2187.1|2181.1|2186.9|2180.9|2187.1|2181.1|2186.9|2180.9|2
1654513080000|2022-06-06 10:58:00|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1654513100000|2022-06-06 10:58:20|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1654513160000|2022-06-06 10:59:20|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1654513200000|2022-06-06 11:00:00|2186.4|2180.4|2185.9|2179.9|2186.4|2180.4|2185.9|2179.9|3
1654513310000|2022-06-06 11:01:50|2185.6|2179.6|2186.1|2180.1|2186.1|2180.1|2185.6|2179.6|2
1654513330000|2022-06-06 11:02:10|2185.9|2179.9|2186.1|2180.1|2186.1|2180.1|2185.9|2179.9|2
1654513390000|2022-06-06 11:03:10|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1654513400000|2022-06-06 11:03:20|2185.6|2179.6|2185.4|2179.4|2185.6|2179.6|2185.4|2179.4|2
1654513410000|2022-06-06 11:03:30|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1654513450000|2022-06-06 11:04:10|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1654513490000|2022-06-06 11:04:50|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1654513530000|2022-06-06 11:05:30|2185.4|2179.4|2188.1|2182.1|2188.1|2182.1|2185.4|2179.4|4
1654513540000|2022-06-06 11:05:40|2188.4|2182.4|2186.1|2180.1|2188.4|2182.4|2186.1|2180.1|4
1654513560000|2022-06-06 11:06:00|2185.4|2179.4|2185.4|2179.4|2185.6|2179.6|2185.4|2179.4|3
1654513570000|2022-06-06 11:06:10|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2184.9|2178.9|3
1654513590000|2022-06-06 11:06:30|2185.9|2179.9|2187.1|2181.1|2187.1|2181.1|2185.9|2179.9|3
1654513610000|2022-06-06 11:06:50|2186.9|2180.9|2185.1|2179.1|2186.9|2180.9|2185.1|2179.1|2
1654513620000|2022-06-06 11:07:00|2185.6|2179.6|2186.1|2180.1|2186.1|2180.1|2185.6|2179.6|2
1654513650000|2022-06-06 11:07:30|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1654513660000|2022-06-06 11:07:40|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1654513700000|2022-06-06 11:08:20|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|2
1654513740000|2022-06-06 11:09:00|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1654513750000|2022-06-06 11:09:10|2187.1|2181.1|2187.4|2181.4|2187.4|2181.4|2187.1|2181.1|2
1654513760000|2022-06-06 11:09:20|2187.1|2181.1|2187.6|2181.6|2187.6|2181.6|2187.1|2181.1|2
1654513770000|2022-06-06 11:09:30|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1654513790000|2022-06-06 11:09:50|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1654513800000|2022-06-06 11:10:00|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1654513810000|2022-06-06 11:10:10|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1654513820000|2022-06-06 11:10:20|2188.6|2182.6|2189.1|2183.1|2189.1|2183.1|2188.6|2182.6|3
1654513830000|2022-06-06 11:10:30|2188.9|2182.9|2189.1|2183.1|2189.1|2183.1|2188.9|2182.9|2
1654513870000|2022-06-06 11:11:10|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1654513900000|2022-06-06 11:11:40|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.6|2182.6|5
1654513910000|2022-06-06 11:11:50|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1654513940000|2022-06-06 11:12:20|2188.1|2182.1|2187.9|2181.9|2188.1|2182.1|2187.9|2181.9|2
1654513950000|2022-06-06 11:12:30|2188.4|2182.4|2187.6|2181.6|2188.4|2182.4|2187.6|2181.6|2
1654513980000|2022-06-06 11:13:00|2187.9|2181.9|2188.6|2182.6|2189.6|2183.6|2187.9|2181.9|4
1654513990000|2022-06-06 11:13:10|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1654514010000|2022-06-06 11:13:30|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1654514020000|2022-06-06 11:13:40|2188.9|2182.9|2188.6|2182.6|2188.9|2182.9|2188.6|2182.6|2
1654514030000|2022-06-06 11:13:50|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1654514040000|2022-06-06 11:14:00|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1654514080000|2022-06-06 11:14:40|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1654514110000|2022-06-06 11:15:10|2188.6|2182.6|2188.9|2182.9|2189.1|2183.1|2188.6|2182.6|3
1654514120000|2022-06-06 11:15:20|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1654514130000|2022-06-06 11:15:30|2187.9|2181.9|2187.6|2181.6|2187.9|2181.9|2187.6|2181.6|2
1654514150000|2022-06-06 11:15:50|2187.4|2181.4|2187.1|2181.1|2187.4|2181.4|2187.1|2181.1|2
1654514160000|2022-06-06 11:16:00|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|2
1654514170000|2022-06-06 11:16:10|2187.1|2181.1|2187.6|2181.6|2187.6|2181.6|2187.1|2181.1|2
1654514190000|2022-06-06 11:16:30|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1654514210000|2022-06-06 11:16:50|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1654514220000|2022-06-06 11:17:00|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.1|2182.1|3
1654514260000|2022-06-06 11:17:40|2188.1|2182.1|2187.9|2181.9|2188.1|2182.1|2187.6|2181.6|3
1654514270000|2022-06-06 11:17:50|2187.6|2181.6|2187.9|2181.9|2187.9|2181.9|2187.6|2181.6|2
1654514290000|2022-06-06 11:18:10|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1654514300000|2022-06-06 11:18:20|2187.4|2181.4|2187.1|2181.1|2187.4|2181.4|2187.1|2181.1|2
1654514310000|2022-06-06 11:18:30|2187.4|2181.4|2187.9|2181.9|2187.9|2181.9|2187.4|2181.4|2
1654514330000|2022-06-06 11:18:50|2187.6|2181.6|2187.9|2181.9|2187.9|2181.9|2187.6|2181.6|2
1654514350000|2022-06-06 11:19:10|2187.6|2181.6|2187.1|2181.1|2187.6|2181.6|2187.1|2181.1|2
1654514360000|2022-06-06 11:19:20|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1654514400000|2022-06-06 11:20:00|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1654514460000|2022-06-06 11:21:00|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1654514470000|2022-06-06 11:21:10|2187.4|2181.4|2187.1|2181.1|2187.4|2181.4|2187.1|2181.1|2
1654514500000|2022-06-06 11:21:40|2186.4|2180.4|2185.1|2179.1|2186.4|2180.4|2185.1|2179.1|5
1654514520000|2022-06-06 11:22:00|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1654514530000|2022-06-06 11:22:10|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.1|2178.1|5
1654514550000|2022-06-06 11:22:30|2184.9|2178.9|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|3
1654514580000|2022-06-06 11:23:00|2185.1|2179.1|2184.1|2178.1|2185.1|2179.1|2184.1|2178.1|4
1654514600000|2022-06-06 11:23:20|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1654514640000|2022-06-06 11:24:00|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1654514650000|2022-06-06 11:24:10|2183.6|2177.6|2184.1|2178.1|2184.1|2178.1|2183.6|2177.6|2
1654514660000|2022-06-06 11:24:20|2183.9|2177.9|2184.4|2178.4|2184.4|2178.4|2183.9|2177.9|2
1654514670000|2022-06-06 11:24:30|2184.1|2178.1|2183.9|2177.9|2184.1|2178.1|2183.9|2177.9|2
1654514720000|2022-06-06 11:25:20|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1654514760000|2022-06-06 11:26:00|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1654514790000|2022-06-06 11:26:30|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1654514800000|2022-06-06 11:26:40|2185.1|2179.1|2185.6|2179.6|2185.9|2179.9|2185.1|2179.1|3
1654514840000|2022-06-06 11:27:20|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1654514850000|2022-06-06 11:27:30|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2185.1|2179.1|2
1654514860000|2022-06-06 11:27:40|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1654514870000|2022-06-06 11:27:50|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1654514900000|2022-06-06 11:28:20|2185.1|2179.1|2184.6|2178.6|2185.1|2179.1|2184.4|2178.4|5
1654514910000|2022-06-06 11:28:30|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1654514920000|2022-06-06 11:28:40|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1654515000000|2022-06-06 11:30:00|2184.4|2178.4|2184.6|2178.6|2184.6|2178.6|2184.1|2178.1|3
1654515010000|2022-06-06 11:30:10|2184.9|2178.9|2185.6|2179.6|2185.6|2179.6|2184.9|2178.9|3
1654515020000|2022-06-06 11:30:20|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1654515030000|2022-06-06 11:30:30|2186.1|2180.1|2187.6|2181.6|2187.6|2181.6|2186.1|2180.1|4
1654515040000|2022-06-06 11:30:40|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1654515050000|2022-06-06 11:30:50|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1654515060000|2022-06-06 11:31:00|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1654515070000|2022-06-06 11:31:10|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1654515080000|2022-06-06 11:31:20|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1654515090000|2022-06-06 11:31:30|2186.6|2180.6|2188.6|2182.6|2188.6|2182.6|2186.6|2180.6|8
1654515100000|2022-06-06 11:31:40|2188.4|2182.4|2189.1|2183.1|2189.1|2183.1|2188.4|2182.4|4
1654515110000|2022-06-06 11:31:50|2188.9|2182.9|2190.1|2184.1|2190.1|2184.1|2188.9|2182.9|5
1654515120000|2022-06-06 11:32:00|2189.9|2183.9|2189.6|2183.6|2189.9|2183.9|2189.4|2183.4|4
1654515130000|2022-06-06 11:32:10|2189.9|2183.9|2189.6|2183.6|2189.9|2183.9|2189.6|2183.6|2
1654515150000|2022-06-06 11:32:30|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1654515160000|2022-06-06 11:32:40|2190.1|2184.1|2190.4|2184.4|2190.4|2184.4|2190.1|2184.1|2
1654515170000|2022-06-06 11:32:50|2191.1|2185.1|2190.6|2184.6|2191.4|2185.4|2190.6|2184.6|4
1654515190000|2022-06-06 11:33:10|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1654515200000|2022-06-06 11:33:20|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1654515210000|2022-06-06 11:33:30|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1654515230000|2022-06-06 11:33:50|2190.6|2184.6|2194.1|2188.1|2194.1|2188.1|2190.6|2184.6|4
1654515240000|2022-06-06 11:34:00|2194.4|2188.4|2195.1|2189.1|2195.4|2189.4|2194.1|2188.1|8
1654515250000|2022-06-06 11:34:10|2195.4|2189.4|2195.6|2189.6|2195.6|2189.6|2195.4|2189.4|2
1654515270000|2022-06-06 11:34:30|2195.9|2189.9|2195.1|2189.1|2195.9|2189.9|2195.1|2189.1|3
1654515280000|2022-06-06 11:34:40|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1654515290000|2022-06-06 11:34:50|2195.6|2189.6|2195.9|2189.9|2195.9|2189.9|2195.6|2189.6|2
1654515300000|2022-06-06 11:35:00|2196.4|2190.4|2197.9|2191.9|2198.1|2192.1|2196.4|2190.4|5
1654515310000|2022-06-06 11:35:10|2197.6|2191.6|2198.1|2192.1|2198.1|2192.1|2197.6|2191.6|3
1654515340000|2022-06-06 11:35:40|2198.4|2192.4|2198.9|2192.9|2198.9|2192.9|2198.4|2192.4|3
1654515370000|2022-06-06 11:36:10|2198.6|2192.6|2199.1|2193.1|2199.1|2193.1|2198.6|2192.6|2
1654515380000|2022-06-06 11:36:20|2198.9|2192.9|2198.1|2192.1|2198.9|2192.9|2197.4|2191.4|7
1654515390000|2022-06-06 11:36:30|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1654515400000|2022-06-06 11:36:40|2198.1|2192.1|2198.9|2192.9|2198.9|2192.9|2198.1|2192.1|4
1654515410000|2022-06-06 11:36:50|2199.1|2193.1|2199.1|2193.1|2199.6|2193.6|2199.1|2193.1|3
1654515420000|2022-06-06 11:37:00|2199.4|2193.4|2199.9|2193.9|2199.9|2193.9|2199.4|2193.4|3
1654515430000|2022-06-06 11:37:10|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1654515440000|2022-06-06 11:37:20|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1654515450000|2022-06-06 11:37:30|2200.1|2194.1|2199.9|2193.9|2200.1|2194.1|2199.9|2193.9|2
1654515460000|2022-06-06 11:37:40|2200.1|2194.1|2200.4|2194.4|2200.4|2194.4|2200.1|2194.1|4
1654515470000|2022-06-06 11:37:50|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1654515500000|2022-06-06 11:38:20|2200.4|2194.4|2201.6|2195.6|2201.6|2195.6|2200.4|2194.4|3
1654515510000|2022-06-06 11:38:30|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1654515520000|2022-06-06 11:38:40|2201.1|2195.1|2201.4|2195.4|2202.4|2196.4|2201.1|2195.1|5
1654515530000|2022-06-06 11:38:50|2201.1|2195.1|2202.4|2196.4|2202.4|2196.4|2201.1|2195.1|8
1654515540000|2022-06-06 11:39:00|2202.6|2196.6|2204.1|2198.1|2204.1|2198.1|2202.6|2196.6|5
1654515550000|2022-06-06 11:39:10|2204.6|2198.6|2202.5|2196.5|2204.6|2198.6|2201.9|2195.9|5
1654515560000|2022-06-06 11:39:20|2202.8|2196.8|2203|2197|2203|2197|2202.8|2196.8|2
1654515570000|2022-06-06 11:39:30|2202.6|2196.6|2200.9|2194.9|2202.6|2196.6|2200.9|2194.9|2
1654515580000|2022-06-06 11:39:40|2200.8|2194.8|2200.1|2194.1|2200.8|2194.8|2200.1|2194.1|2
1654515590000|2022-06-06 11:39:50|2200|2194|2199.5|2193.5|2200|2194|2199|2193|4
1654515600000|2022-06-06 11:40:00|2199.3|2193.3|2199.4|2193.4|2199.4|2193.4|2199.3|2193.3|2
1654515620000|2022-06-06 11:40:20|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1654515640000|2022-06-06 11:40:40|2199.6|2193.6|2200.4|2194.4|2201.6|2195.6|2199.6|2193.6|5
1654515650000|2022-06-06 11:40:50|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1654515660000|2022-06-06 11:41:00|2201.1|2195.1|2200.6|2194.6|2201.1|2195.1|2200.6|2194.6|2
1654515690000|2022-06-06 11:41:30|2200.4|2194.4|2200.1|2194.1|2200.4|2194.4|2200.1|2194.1|2
1654515700000|2022-06-06 11:41:40|2197.9|2191.9|2198.1|2192.1|2198.1|2192.1|2197.9|2191.9|2
1654515710000|2022-06-06 11:41:50|2198|2192|2199.9|2193.9|2199.9|2193.9|2198|2192|5
1654515720000|2022-06-06 11:42:00|2199.8|2193.8|2197.4|2191.4|2199.8|2193.8|2197.4|2191.4|2
1654515730000|2022-06-06 11:42:10|2196.8|2190.8|2196|2190|2196.8|2190.8|2196|2190|2
1654515750000|2022-06-06 11:42:30|2196.3|2190.3|2196|2190|2196.3|2190.3|2196|2190|2
1654515760000|2022-06-06 11:42:40|2196.3|2190.3|2196.1|2190.1|2196.3|2190.3|2196.1|2190.1|2
1654515770000|2022-06-06 11:42:50|2196|2190|2196.5|2190.5|2196.5|2190.5|2196|2190|3
1654515780000|2022-06-06 11:43:00|2196.8|2190.8|2198.1|2192.1|2198.1|2192.1|2196.8|2190.8|5
1654515790000|2022-06-06 11:43:10|2198.3|2192.3|2198.6|2192.6|2198.6|2192.6|2198.3|2192.3|3
1654515800000|2022-06-06 11:43:20|2198.9|2192.9|2199.4|2193.4|2199.6|2193.6|2198.9|2192.9|4
1654515830000|2022-06-06 11:43:50|2199.6|2193.6|2200.4|2194.4|2200.4|2194.4|2199.6|2193.6|2
1654515840000|2022-06-06 11:44:00|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1654515850000|2022-06-06 11:44:10|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1654515880000|2022-06-06 11:44:40|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1654515890000|2022-06-06 11:44:50|2200.9|2194.9|2201.1|2195.1|2201.9|2195.9|2200.9|2194.9|4
1654515900000|2022-06-06 11:45:00|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1654515950000|2022-06-06 11:45:50|2201.1|2195.1|2200.4|2194.4|2202.4|2196.4|2200.4|2194.4|4
1654515960000|2022-06-06 11:46:00|2200.6|2194.6|2199.6|2193.6|2200.9|2194.9|2199.6|2193.6|4
1654515970000|2022-06-06 11:46:10|2199.9|2193.9|2200.4|2194.4|2200.4|2194.4|2199.9|2193.9|3
1654515990000|2022-06-06 11:46:30|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2199.9|2193.9|3
1654516010000|2022-06-06 11:46:50|2199.4|2193.4|2199.6|2193.6|2199.6|2193.6|2198.4|2192.4|9
1654516020000|2022-06-06 11:47:00|2199.4|2193.4|2199.1|2193.1|2199.4|2193.4|2199.1|2193.1|2
1654516030000|2022-06-06 11:47:10|2199.4|2193.4|2199.6|2193.6|2199.6|2193.6|2199.4|2193.4|2
1654516040000|2022-06-06 11:47:20|2199.1|2193.1|2198.9|2192.9|2199.1|2193.1|2198.9|2192.9|2
1654516050000|2022-06-06 11:47:30|2199.1|2193.1|2198.4|2192.4|2199.1|2193.1|2198.4|2192.4|2
1654516070000|2022-06-06 11:47:50|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1654516080000|2022-06-06 11:48:00|2198.9|2192.9|2199.1|2193.1|2200.1|2194.1|2198.9|2192.9|4
1654516090000|2022-06-06 11:48:10|2196.3|2190.3|2196|2190|2196.4|2190.4|2195.9|2189.9|4
1654516100000|2022-06-06 11:48:20|2196.1|2190.1|2195.3|2189.3|2196.8|2190.8|2195.3|2189.3|3
1654516110000|2022-06-06 11:48:30|2195|2189|2195|2189|2195|2189|2195|2189|1
1654516120000|2022-06-06 11:48:40|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1654516130000|2022-06-06 11:48:50|2195.6|2189.6|2196.1|2190.1|2196.1|2190.1|2195.6|2189.6|2
1654516140000|2022-06-06 11:49:00|2195.6|2189.6|2197.4|2191.4|2197.4|2191.4|2195.6|2189.6|8
1654516150000|2022-06-06 11:49:10|2197.6|2191.6|2197.4|2191.4|2197.6|2191.6|2196.9|2190.9|8
1654516160000|2022-06-06 11:49:20|2197.9|2191.9|2198.4|2192.4|2198.4|2192.4|2197.9|2191.9|3
1654516170000|2022-06-06 11:49:30|2198.6|2192.6|2198.3|2192.3|2199.1|2193.1|2197.3|2191.3|7
1654516180000|2022-06-06 11:49:40|2198.5|2192.5|2199.1|2193.1|2199.1|2193.1|2198.5|2192.5|6
1654516190000|2022-06-06 11:49:50|2199.4|2193.4|2197.5|2191.5|2199.5|2193.5|2197.5|2191.5|7
1654516200000|2022-06-06 11:50:00|2196.3|2190.3|2196.4|2190.4|2197|2191|2196.3|2190.3|6
1654516210000|2022-06-06 11:50:10|2196.1|2190.1|2196.1|2190.1|2196.4|2190.4|2196.1|2190.1|3
1654516220000|2022-06-06 11:50:20|2194.9|2188.9|2194.8|2188.8|2194.9|2188.9|2194.4|2188.4|4
1654516230000|2022-06-06 11:50:30|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1654516240000|2022-06-06 11:50:40|2193.9|2187.9|2192.3|2186.3|2193.9|2187.9|2192.3|2186.3|2
1654516250000|2022-06-06 11:50:50|2192.1|2186.1|2192|2186|2192.1|2186.1|2192|2186|2
1654516260000|2022-06-06 11:51:00|2192.3|2186.3|2190.9|2184.9|2192.4|2186.4|2190.9|2184.9|7
1654516270000|2022-06-06 11:51:10|2190.6|2184.6|2189.9|2183.9|2190.6|2184.6|2189.4|2183.4|6
1654516280000|2022-06-06 11:51:20|2190|2184|2190.3|2184.3|2190.3|2184.3|2190|2184|2
1654516290000|2022-06-06 11:51:30|2190|2184|2190|2184|2190|2184|2190|2184|1
1654516320000|2022-06-06 11:52:00|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1654516350000|2022-06-06 11:52:30|2189.4|2183.4|2188.9|2182.9|2189.4|2183.4|2188.9|2182.9|2
1654516360000|2022-06-06 11:52:40|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1654516370000|2022-06-06 11:52:50|2187.4|2181.4|2188.9|2182.9|2188.9|2182.9|2187.4|2181.4|3
1654516400000|2022-06-06 11:53:20|2189.1|2183.1|2190.6|2184.6|2190.6|2184.6|2189.1|2183.1|2
1654516430000|2022-06-06 11:53:50|2191.9|2185.9|2191.4|2185.4|2191.9|2185.9|2191.4|2185.4|2
1654516470000|2022-06-06 11:54:30|2191.6|2185.6|2191.9|2185.9|2191.9|2185.9|2191.6|2185.6|2
1654516480000|2022-06-06 11:54:40|2192.9|2186.9|2192.1|2186.1|2192.9|2186.9|2192.1|2186.1|2
1654516490000|2022-06-06 11:54:50|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1654516570000|2022-06-06 11:56:10|2192.1|2186.1|2190.6|2184.6|2192.1|2186.1|2190.6|2184.6|4
1654516580000|2022-06-06 11:56:20|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|2
1654516600000|2022-06-06 11:56:40|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1654516660000|2022-06-06 11:57:40|2190.6|2184.6|2190.9|2184.9|2190.9|2184.9|2190.6|2184.6|2
1654516700000|2022-06-06 11:58:20|2191.1|2185.1|2191.9|2185.9|2191.9|2185.9|2191.1|2185.1|3
1654516710000|2022-06-06 11:58:30|2191.6|2185.6|2191.4|2185.4|2191.6|2185.6|2191.4|2185.4|2
1654516720000|2022-06-06 11:58:40|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1654516740000|2022-06-06 11:59:00|2191.1|2185.1|2191.6|2185.6|2191.6|2185.6|2191.1|2185.1|2
1654516770000|2022-06-06 11:59:30|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1654516780000|2022-06-06 11:59:40|2191.6|2185.6|2191.4|2185.4|2191.6|2185.6|2191.4|2185.4|2
1654516790000|2022-06-06 11:59:50|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1654516800000|2022-06-06 12:00:00|2191.4|2185.4|2190.4|2184.4|2191.4|2185.4|2190.4|2184.4|3
1654516820000|2022-06-06 12:00:20|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1654516830000|2022-06-06 12:00:30|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1654516840000|2022-06-06 12:00:40|2190.4|2184.4|2188.4|2182.4|2190.4|2184.4|2188.4|2182.4|3
1654516900000|2022-06-06 12:01:40|2188.1|2182.1|2187.6|2181.6|2188.1|2182.1|2187.6|2181.6|2
1654516910000|2022-06-06 12:01:50|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1654516920000|2022-06-06 12:02:00|2188.6|2182.6|2190.4|2184.4|2190.4|2184.4|2188.6|2182.6|2
1654516930000|2022-06-06 12:02:10|2190.6|2184.6|2190.9|2184.9|2190.9|2184.9|2190.6|2184.6|2
1654517010000|2022-06-06 12:03:30|2191.1|2185.1|2191.4|2185.4|2191.4|2185.4|2191.1|2185.1|2
1654517020000|2022-06-06 12:03:40|2191.6|2185.6|2192.6|2186.6|2192.6|2186.6|2191.6|2185.6|3
1654517030000|2022-06-06 12:03:50|2192.4|2186.4|2192.9|2186.9|2192.9|2186.9|2192.4|2186.4|3
1654517040000|2022-06-06 12:04:00|2191.4|2185.4|2191.6|2185.6|2191.6|2185.6|2191.4|2185.4|2
1654517050000|2022-06-06 12:04:10|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1654517070000|2022-06-06 12:04:30|2191.6|2185.6|2191.9|2185.9|2191.9|2185.9|2191.4|2185.4|6
1654517090000|2022-06-06 12:04:50|2191.6|2185.6|2191.9|2185.9|2191.9|2185.9|2191.6|2185.6|2
1654517100000|2022-06-06 12:05:00|2192.1|2186.1|2194.9|2188.9|2194.9|2188.9|2192.1|2186.1|11
1654517110000|2022-06-06 12:05:10|2194.4|2188.4|2193.9|2187.9|2194.4|2188.4|2193.9|2187.9|3
1654517120000|2022-06-06 12:05:20|2194.1|2188.1|2194.4|2188.4|2194.4|2188.4|2194.1|2188.1|2
1654517130000|2022-06-06 12:05:30|2194.1|2188.1|2194.4|2188.4|2194.4|2188.4|2194.1|2188.1|2
1654517140000|2022-06-06 12:05:40|2194.1|2188.1|2194.6|2188.6|2194.6|2188.6|2194.1|2188.1|2
1654517150000|2022-06-06 12:05:50|2194.4|2188.4|2193.6|2187.6|2194.4|2188.4|2193.6|2187.6|2
1654517160000|2022-06-06 12:06:00|2193.9|2187.9|2194.1|2188.1|2194.1|2188.1|2193.9|2187.9|2
1654517170000|2022-06-06 12:06:10|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1654517190000|2022-06-06 12:06:30|2194.1|2188.1|2193.1|2187.1|2194.6|2188.6|2193.1|2187.1|4
1654517200000|2022-06-06 12:06:40|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1654517210000|2022-06-06 12:06:50|2192.4|2186.4|2192.1|2186.1|2192.4|2186.4|2192.1|2186.1|2
1654517240000|2022-06-06 12:07:20|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1654517250000|2022-06-06 12:07:30|2192.1|2186.1|2192.4|2186.4|2192.4|2186.4|2192.1|2186.1|2
1654517270000|2022-06-06 12:07:50|2191.6|2185.6|2190.9|2184.9|2191.6|2185.6|2190.9|2184.9|3
1654517280000|2022-06-06 12:08:00|2190.6|2184.6|2189.9|2183.9|2190.6|2184.6|2189.9|2183.9|2
1654517290000|2022-06-06 12:08:10|2189.6|2183.6|2189.4|2183.4|2189.6|2183.6|2189.4|2183.4|2
1654517310000|2022-06-06 12:08:30|2189.6|2183.6|2189.4|2183.4|2189.6|2183.6|2189.4|2183.4|2
1654517320000|2022-06-06 12:08:40|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1654517330000|2022-06-06 12:08:50|2189.9|2183.9|2192.4|2186.4|2192.4|2186.4|2189.9|2183.9|5
1654517340000|2022-06-06 12:09:00|2192.6|2186.6|2192.1|2186.1|2192.6|2186.6|2192.1|2186.1|2
1654517350000|2022-06-06 12:09:10|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1654517360000|2022-06-06 12:09:20|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1654517370000|2022-06-06 12:09:30|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1654517380000|2022-06-06 12:09:40|2192.1|2186.1|2192.4|2186.4|2192.4|2186.4|2192.1|2186.1|2
1654517390000|2022-06-06 12:09:50|2192.6|2186.6|2191.9|2185.9|2192.6|2186.6|2191.9|2185.9|3
1654517400000|2022-06-06 12:10:00|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1654517420000|2022-06-06 12:10:20|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1654517430000|2022-06-06 12:10:30|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.4|2186.4|3
1654517440000|2022-06-06 12:10:40|2192.9|2186.9|2193.9|2187.9|2193.9|2187.9|2192.9|2186.9|4
1654517450000|2022-06-06 12:10:50|2194.1|2188.1|2194.9|2188.9|2195.9|2189.9|2194.1|2188.1|7
1654517460000|2022-06-06 12:11:00|2195.1|2189.1|2195.4|2189.4|2195.4|2189.4|2195.1|2189.1|2
1654517470000|2022-06-06 12:11:10|2195.6|2189.6|2196.4|2190.4|2196.4|2190.4|2195.6|2189.6|3
1654517480000|2022-06-06 12:11:20|2196.6|2190.6|2196.1|2190.1|2196.6|2190.6|2196.1|2190.1|2
1654517490000|2022-06-06 12:11:30|2196.4|2190.4|2194.9|2188.9|2196.4|2190.4|2194.9|2188.9|2
1654517500000|2022-06-06 12:11:40|2195.1|2189.1|2195.6|2189.6|2195.6|2189.6|2195.1|2189.1|2
1654517510000|2022-06-06 12:11:50|2194.9|2188.9|2194.4|2188.4|2195.6|2189.6|2194.4|2188.4|5
1654517520000|2022-06-06 12:12:00|2194.1|2188.1|2194.4|2188.4|2194.4|2188.4|2194.1|2188.1|2
1654517530000|2022-06-06 12:12:10|2194.1|2188.1|2193.4|2187.4|2194.1|2188.1|2193.4|2187.4|2
1654517540000|2022-06-06 12:12:20|2193.6|2187.6|2195.4|2189.4|2195.4|2189.4|2193.6|2187.6|2
1654517550000|2022-06-06 12:12:30|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1654517570000|2022-06-06 12:12:50|2195.4|2189.4|2195.9|2189.9|2195.9|2189.9|2195.4|2189.4|2
1654517580000|2022-06-06 12:13:00|2196.1|2190.1|2198.6|2192.6|2198.6|2192.6|2196.1|2190.1|6
1654517590000|2022-06-06 12:13:10|2198.9|2192.9|2196.3|2190.3|2198.9|2192.9|2196.3|2190.3|4
1654517600000|2022-06-06 12:13:20|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1654517610000|2022-06-06 12:13:30|2196.4|2190.4|2196.1|2190.1|2196.4|2190.4|2196.1|2190.1|2
1654517630000|2022-06-06 12:13:50|2196.4|2190.4|2198.1|2192.1|2198.1|2192.1|2196.4|2190.4|3
1654517640000|2022-06-06 12:14:00|2198.4|2192.4|2200.1|2194.1|2200.1|2194.1|2198.4|2192.4|6
1654517660000|2022-06-06 12:14:20|2199.6|2193.6|2198.1|2192.1|2199.6|2193.6|2197.9|2191.9|4
1654517670000|2022-06-06 12:14:30|2198.4|2192.4|2199.6|2193.6|2199.9|2193.9|2198.4|2192.4|5
1654517680000|2022-06-06 12:14:40|2199.4|2193.4|2198.9|2192.9|2199.9|2193.9|2198.9|2192.9|5
1654517690000|2022-06-06 12:14:50|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1654517700000|2022-06-06 12:15:00|2199.4|2193.4|2199.9|2193.9|2200.1|2194.1|2199.4|2193.4|4
1654517730000|2022-06-06 12:15:30|2199.1|2193.1|2198.6|2192.6|2199.1|2193.1|2198.6|2192.6|2
1654517740000|2022-06-06 12:15:40|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1654517750000|2022-06-06 12:15:50|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1654517760000|2022-06-06 12:16:00|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2197.4|2191.4|6
1654517770000|2022-06-06 12:16:10|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1654517780000|2022-06-06 12:16:20|2198.9|2192.9|2199.4|2193.4|2200.1|2194.1|2198.9|2192.9|6
1654517810000|2022-06-06 12:16:50|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1654517820000|2022-06-06 12:17:00|2199.4|2193.4|2199.1|2193.1|2199.4|2193.4|2199.1|2193.1|2
1654517840000|2022-06-06 12:17:20|2199.4|2193.4|2199.1|2193.1|2199.4|2193.4|2199.1|2193.1|2
1654517850000|2022-06-06 12:17:30|2199.4|2193.4|2199.6|2193.6|2199.6|2193.6|2199.1|2193.1|4
1654517860000|2022-06-06 12:17:40|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1654517870000|2022-06-06 12:17:50|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2199.9|2193.9|3
1654517880000|2022-06-06 12:18:00|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1654517900000|2022-06-06 12:18:20|2200.6|2194.6|2199.1|2193.1|2200.6|2194.6|2199.1|2193.1|4
1654517910000|2022-06-06 12:18:30|2198.9|2192.9|2198.6|2192.6|2198.9|2192.9|2198.6|2192.6|2
1654517980000|2022-06-06 12:19:40|2197.9|2191.9|2198.4|2192.4|2198.4|2192.4|2197.9|2191.9|4
1654517990000|2022-06-06 12:19:50|2198.6|2192.6|2199.1|2193.1|2199.1|2193.1|2198.6|2192.6|3
1654518010000|2022-06-06 12:20:10|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1654518040000|2022-06-06 12:20:40|2200.1|2194.1|2201.6|2195.6|2201.6|2195.6|2200.1|2194.1|5
1654518050000|2022-06-06 12:20:50|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1654518070000|2022-06-06 12:21:10|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1654518090000|2022-06-06 12:21:30|2201.9|2195.9|2202.1|2196.1|2202.1|2196.1|2201.9|2195.9|2
1654518110000|2022-06-06 12:21:50|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1654518120000|2022-06-06 12:22:00|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1654518130000|2022-06-06 12:22:10|2201.6|2195.6|2199.4|2193.4|2201.6|2195.6|2199.4|2193.4|2
1654518140000|2022-06-06 12:22:20|2199.6|2193.6|2200.9|2194.9|2200.9|2194.9|2199.6|2193.6|3
1654518150000|2022-06-06 12:22:30|2201.4|2195.4|2200.4|2194.4|2202.1|2196.1|2200.4|2194.4|5
1654518160000|2022-06-06 12:22:40|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1654518180000|2022-06-06 12:23:00|2200.4|2194.4|2200.1|2194.1|2200.4|2194.4|2200.1|2194.1|2
1654518190000|2022-06-06 12:23:10|2200.4|2194.4|2201.9|2195.9|2201.9|2195.9|2200.4|2194.4|4
1654518200000|2022-06-06 12:23:20|2201.6|2195.6|2201.9|2195.9|2201.9|2195.9|2201.6|2195.6|2
1654518210000|2022-06-06 12:23:30|2202.1|2196.1|2202.4|2196.4|2202.4|2196.4|2202.1|2196.1|2
1654518220000|2022-06-06 12:23:40|2202.1|2196.1|2202.4|2196.4|2202.4|2196.4|2202.1|2196.1|2
1654518230000|2022-06-06 12:23:50|2202.6|2196.6|2200.9|2194.9|2202.6|2196.6|2200.9|2194.9|2
1654518250000|2022-06-06 12:24:10|2201.1|2195.1|2201.6|2195.6|2201.6|2195.6|2201.1|2195.1|3
1654518260000|2022-06-06 12:24:20|2201.9|2195.9|2202.1|2196.1|2202.1|2196.1|2201.9|2195.9|2
1654518270000|2022-06-06 12:24:30|2201.9|2195.9|2203.4|2197.4|2203.4|2197.4|2201.9|2195.9|4
1654518280000|2022-06-06 12:24:40|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1654518290000|2022-06-06 12:24:50|2203.4|2197.4|2202.9|2196.9|2203.4|2197.4|2202.9|2196.9|2
1654518300000|2022-06-06 12:25:00|2203.1|2197.1|2203.1|2197.1|2203.4|2197.4|2203.1|2197.1|3
1654518310000|2022-06-06 12:25:10|2203.4|2197.4|2205.4|2199.4|2205.4|2199.4|2203.4|2197.4|4
1654518320000|2022-06-06 12:25:20|2205.6|2199.6|2204.9|2198.9|2205.9|2199.9|2204.9|2198.9|3
1654518330000|2022-06-06 12:25:30|2204.6|2198.6|2204.4|2198.4|2204.6|2198.6|2204.4|2198.4|2
1654518350000|2022-06-06 12:25:50|2204.6|2198.6|2205.1|2199.1|2205.1|2199.1|2204.6|2198.6|2
1654518360000|2022-06-06 12:26:00|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1654518370000|2022-06-06 12:26:10|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1654518380000|2022-06-06 12:26:20|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1654518400000|2022-06-06 12:26:40|2205.1|2199.1|2205.9|2199.9|2205.9|2199.9|2205.1|2199.1|4
1654518410000|2022-06-06 12:26:50|2205.6|2199.6|2206.1|2200.1|2206.1|2200.1|2205.6|2199.6|2
1654518420000|2022-06-06 12:27:00|2205.9|2199.9|2204.9|2198.9|2205.9|2199.9|2204.9|2198.9|2
1654518430000|2022-06-06 12:27:10|2204.6|2198.6|2204.4|2198.4|2204.6|2198.6|2204.4|2198.4|2
1654518460000|2022-06-06 12:27:40|2204.6|2198.6|2206.4|2200.4|2206.4|2200.4|2204.6|2198.6|4
1654518470000|2022-06-06 12:27:50|2206.9|2200.9|2207.4|2201.4|2207.4|2201.4|2206.9|2200.9|4
1654518490000|2022-06-06 12:28:10|2207.1|2201.1|2205.9|2199.9|2207.1|2201.1|2205.9|2199.9|3
1654518500000|2022-06-06 12:28:20|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1654518520000|2022-06-06 12:28:40|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1654518530000|2022-06-06 12:28:50|2204.6|2198.6|2204.4|2198.4|2204.6|2198.6|2204.4|2198.4|2
1654518540000|2022-06-06 12:29:00|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1654518560000|2022-06-06 12:29:20|2204.9|2198.9|2204.9|2198.9|2205.4|2199.4|2204.9|2198.9|3
1654518590000|2022-06-06 12:29:50|2205.6|2199.6|2205.4|2199.4|2205.6|2199.6|2205.4|2199.4|2
1654518650000|2022-06-06 12:30:50|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1654518690000|2022-06-06 12:31:30|2205.4|2199.4|2205.9|2199.9|2205.9|2199.9|2205.4|2199.4|2
1654518700000|2022-06-06 12:31:40|2206.1|2200.1|2206.6|2200.6|2206.6|2200.6|2206.1|2200.1|2
1654518720000|2022-06-06 12:32:00|2206.9|2200.9|2206.1|2200.1|2207.1|2201.1|2206.1|2200.1|4
1654518750000|2022-06-06 12:32:30|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.1|2200.1|3
1654518820000|2022-06-06 12:33:40|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1654518830000|2022-06-06 12:33:50|2206.4|2200.4|2206.6|2200.6|2206.6|2200.6|2206.4|2200.4|2
1654518840000|2022-06-06 12:34:00|2206.4|2200.4|2206.1|2200.1|2206.4|2200.4|2206.1|2200.1|2
1654518850000|2022-06-06 12:34:10|2205.9|2199.9|2206.4|2200.4|2206.4|2200.4|2205.9|2199.9|2
1654518900000|2022-06-06 12:35:00|2206.6|2200.6|2207.6|2201.6|2207.6|2201.6|2206.6|2200.6|7
1654518910000|2022-06-06 12:35:10|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1654518920000|2022-06-06 12:35:20|2207.6|2201.6|2207.6|2201.6|2207.9|2201.9|2207.6|2201.6|3
1654518930000|2022-06-06 12:35:30|2207.4|2201.4|2206.4|2200.4|2207.4|2201.4|2206.4|2200.4|3
1654518950000|2022-06-06 12:35:50|2206.6|2200.6|2204.9|2198.9|2206.6|2200.6|2204.9|2198.9|3
1654518970000|2022-06-06 12:36:10|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1654518980000|2022-06-06 12:36:20|2204.6|2198.6|2204.4|2198.4|2204.6|2198.6|2204.4|2198.4|2
1654518990000|2022-06-06 12:36:30|2204.1|2198.1|2202.6|2196.6|2204.1|2198.1|2202.6|2196.6|3
1654519000000|2022-06-06 12:36:40|2203.1|2197.1|2203.4|2197.4|2203.4|2197.4|2203.1|2197.1|2
1654519060000|2022-06-06 12:37:40|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1654519070000|2022-06-06 12:37:50|2203.4|2197.4|2204.1|2198.1|2204.1|2198.1|2203.4|2197.4|3
1654519090000|2022-06-06 12:38:10|2204.4|2198.4|2204.1|2198.1|2204.4|2198.4|2204.1|2198.1|2
1654519110000|2022-06-06 12:38:30|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1654519170000|2022-06-06 12:39:30|2202.9|2196.9|2201.4|2195.4|2202.9|2196.9|2201.4|2195.4|5
1654519180000|2022-06-06 12:39:40|2201.9|2195.9|2201.1|2195.1|2201.9|2195.9|2201.1|2195.1|2
1654519200000|2022-06-06 12:40:00|2201.6|2195.6|2200.9|2194.9|2201.6|2195.6|2200.9|2194.9|2
1654519220000|2022-06-06 12:40:20|2201.4|2195.4|2201.6|2195.6|2201.6|2195.6|2201.4|2195.4|2
1654519230000|2022-06-06 12:40:30|2201.9|2195.9|2201.6|2195.6|2201.9|2195.9|2201.6|2195.6|4
1654519240000|2022-06-06 12:40:40|2201.9|2195.9|2201.6|2195.6|2201.9|2195.9|2201.6|2195.6|2
1654519270000|2022-06-06 12:41:10|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1654519310000|2022-06-06 12:41:50|2201.6|2195.6|2199.6|2193.6|2201.6|2195.6|2199.6|2193.6|3
1654519320000|2022-06-06 12:42:00|2199.4|2193.4|2198.6|2192.6|2199.6|2193.6|2198.6|2192.6|7
1654519330000|2022-06-06 12:42:10|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1654519370000|2022-06-06 12:42:50|2199.9|2193.9|2200.6|2194.6|2200.6|2194.6|2199.9|2193.9|3
1654519380000|2022-06-06 12:43:00|2200.4|2194.4|2202.1|2196.1|2202.1|2196.1|2200.1|2194.1|4
1654519390000|2022-06-06 12:43:10|2202.4|2196.4|2202.1|2196.1|2202.4|2196.4|2201.9|2195.9|3
1654519400000|2022-06-06 12:43:20|2202.4|2196.4|2202.1|2196.1|2203.1|2197.1|2202.1|2196.1|5
1654519410000|2022-06-06 12:43:30|2202.4|2196.4|2201.6|2195.6|2202.4|2196.4|2201.6|2195.6|2
1654519420000|2022-06-06 12:43:40|2201.4|2195.4|2201.1|2195.1|2201.4|2195.4|2200.9|2194.9|4
1654519430000|2022-06-06 12:43:50|2201.4|2195.4|2201.4|2195.4|2201.6|2195.6|2201.1|2195.1|5
1654519440000|2022-06-06 12:44:00|2201.1|2195.1|2201.4|2195.4|2201.4|2195.4|2201.1|2195.1|2
1654519470000|2022-06-06 12:44:30|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1654519520000|2022-06-06 12:45:20|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1654519610000|2022-06-06 12:46:50|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1654519650000|2022-06-06 12:47:30|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1654519660000|2022-06-06 12:47:40|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1654519680000|2022-06-06 12:48:00|2201.1|2195.1|2202.1|2196.1|2202.1|2196.1|2201.1|2195.1|5
1654519700000|2022-06-06 12:48:20|2201.9|2195.9|2200.9|2194.9|2201.9|2195.9|2200.9|2194.9|2
1654519730000|2022-06-06 12:48:50|2200.6|2194.6|2199.1|2193.1|2200.6|2194.6|2199.1|2193.1|2
1654519740000|2022-06-06 12:49:00|2198.9|2192.9|2199.4|2193.4|2199.4|2193.4|2198.9|2192.9|2
1654519760000|2022-06-06 12:49:20|2199.6|2193.6|2199.4|2193.4|2199.6|2193.6|2199.4|2193.4|2
1654519770000|2022-06-06 12:49:30|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1654519780000|2022-06-06 12:49:40|2199.4|2193.4|2199.6|2193.6|2199.6|2193.6|2199.4|2193.4|2
1654519820000|2022-06-06 12:50:20|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1654519860000|2022-06-06 12:51:00|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1654519890000|2022-06-06 12:51:30|2198.9|2192.9|2197.6|2191.6|2198.9|2192.9|2197.6|2191.6|3
1654519920000|2022-06-06 12:52:00|2197.4|2191.4|2196.9|2190.9|2197.4|2191.4|2196.9|2190.9|3
1654519940000|2022-06-06 12:52:20|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1654519970000|2022-06-06 12:52:50|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1654519980000|2022-06-06 12:53:00|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1654520030000|2022-06-06 12:53:50|2196.1|2190.1|2195.6|2189.6|2196.1|2190.1|2195.6|2189.6|3
1654520040000|2022-06-06 12:54:00|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1654520050000|2022-06-06 12:54:10|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1654520100000|2022-06-06 12:55:00|2196.1|2190.1|2197.4|2191.4|2197.4|2191.4|2196.1|2190.1|3
1654520110000|2022-06-06 12:55:10|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1654520140000|2022-06-06 12:55:40|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1654520150000|2022-06-06 12:55:50|2197.1|2191.1|2196.9|2190.9|2197.1|2191.1|2196.6|2190.6|3
1654520160000|2022-06-06 12:56:00|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1654520240000|2022-06-06 12:57:20|2196.4|2190.4|2194.6|2188.6|2196.4|2190.4|2194.6|2188.6|3
1654520260000|2022-06-06 12:57:40|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1654520290000|2022-06-06 12:58:10|2194.1|2188.1|2194.9|2188.9|2194.9|2188.9|2194.1|2188.1|3
1654520340000|2022-06-06 12:59:00|2195.1|2189.1|2196.1|2190.1|2196.1|2190.1|2195.1|2189.1|6
1654520350000|2022-06-06 12:59:10|2195.6|2189.6|2196.1|2190.1|2196.1|2190.1|2195.6|2189.6|3
1654520370000|2022-06-06 12:59:30|2196.4|2190.4|2198.1|2192.1|2198.4|2192.4|2196.4|2190.4|3
1654520380000|2022-06-06 12:59:40|2198.4|2192.4|2199.1|2193.1|2199.1|2193.1|2198.4|2192.4|2
1654520390000|2022-06-06 12:59:50|2199.4|2193.4|2200.9|2194.9|2200.9|2194.9|2199.4|2193.4|5
1654520400000|2022-06-06 13:00:00|2201.1|2195.1|2201.9|2195.9|2201.9|2195.9|2201.1|2195.1|6
1654520410000|2022-06-06 13:00:10|2202.1|2196.1|2202.4|2196.4|2202.6|2196.6|2202.1|2196.1|7
1654520420000|2022-06-06 13:00:20|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1654520430000|2022-06-06 13:00:30|2202.4|2196.4|2203.9|2197.9|2203.9|2197.9|2202.4|2196.4|3
1654520440000|2022-06-06 13:00:40|2202.1|2196.1|2202.1|2196.1|2202.4|2196.4|2202.1|2196.1|3
1654520450000|2022-06-06 13:00:50|2202.4|2196.4|2203.1|2197.1|2203.1|2197.1|2202.4|2196.4|3
1654520460000|2022-06-06 13:01:00|2204.4|2198.4|2205.3|2199.3|2205.3|2199.3|2203.1|2197.1|14
1654520470000|2022-06-06 13:01:10|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1654520480000|2022-06-06 13:01:20|2205.8|2199.8|2205.9|2199.9|2205.9|2199.9|2205.4|2199.4|5
1654520490000|2022-06-06 13:01:30|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1654520500000|2022-06-06 13:01:40|2205.9|2199.9|2205.6|2199.6|2205.9|2199.9|2205.6|2199.6|2
1654520510000|2022-06-06 13:01:50|2205.4|2199.4|2202.8|2196.8|2205.4|2199.4|2202.5|2196.5|4
1654520520000|2022-06-06 13:02:00|2203|2197|2204.5|2198.5|2204.9|2198.9|2203|2197|16
1654520530000|2022-06-06 13:02:10|2205.3|2199.3|2204.8|2198.8|2205.6|2199.6|2204.8|2198.8|13
1654520540000|2022-06-06 13:02:20|2204.6|2198.6|2206.3|2200.3|2206.3|2200.3|2204.3|2198.3|7
1654520550000|2022-06-06 13:02:30|2206.4|2200.4|2206.3|2200.3|2206.5|2200.5|2206.3|2200.3|3
1654520560000|2022-06-06 13:02:40|2206.1|2200.1|2206.8|2200.8|2206.8|2200.8|2206.1|2200.1|5
1654520570000|2022-06-06 13:02:50|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1654520580000|2022-06-06 13:03:00|2206.9|2200.9|2207.4|2201.4|2207.4|2201.4|2206.9|2200.9|4
1654520590000|2022-06-06 13:03:10|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1654520600000|2022-06-06 13:03:20|2207.1|2201.1|2208.1|2202.1|2208.1|2202.1|2207.1|2201.1|2
1654520610000|2022-06-06 13:03:30|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1654520620000|2022-06-06 13:03:40|2208.6|2202.6|2208.9|2202.9|2208.9|2202.9|2208.6|2202.6|2
1654520630000|2022-06-06 13:03:50|2208.6|2202.6|2208.9|2202.9|2208.9|2202.9|2208.6|2202.6|2
1654520640000|2022-06-06 13:04:00|2209.9|2203.9|2211.1|2205.1|2211.4|2205.4|2209.4|2203.4|8
1654520650000|2022-06-06 13:04:10|2211.4|2205.4|2210.4|2204.4|2211.4|2205.4|2210.4|2204.4|3
1654520660000|2022-06-06 13:04:20|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1654520680000|2022-06-06 13:04:40|2210.4|2204.4|2211.1|2205.1|2211.4|2205.4|2210.4|2204.4|4
1654520690000|2022-06-06 13:04:50|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1654520700000|2022-06-06 13:05:00|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1654520720000|2022-06-06 13:05:20|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2210.9|2204.9|3
1654520730000|2022-06-06 13:05:30|2211.4|2205.4|2210.9|2204.9|2211.9|2205.9|2210.6|2204.6|6
1654520740000|2022-06-06 13:05:40|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2211.9|2205.9|3
1654520760000|2022-06-06 13:06:00|2213.1|2207.1|2214.4|2208.4|2214.4|2208.4|2213.1|2207.1|7
1654520780000|2022-06-06 13:06:20|2214.1|2208.1|2213.4|2207.4|2214.1|2208.1|2212.6|2206.6|8
1654520800000|2022-06-06 13:06:40|2213.6|2207.6|2214.1|2208.1|2214.4|2208.4|2213.6|2207.6|3
1654520810000|2022-06-06 13:06:50|2213.9|2207.9|2212.9|2206.9|2213.9|2207.9|2212.9|2206.9|2
1654520820000|2022-06-06 13:07:00|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.4|2206.4|3
1654520830000|2022-06-06 13:07:10|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1654520850000|2022-06-06 13:07:30|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1654520880000|2022-06-06 13:08:00|2212.4|2206.4|2212.6|2206.6|2212.6|2206.6|2211.9|2205.9|5
1654520890000|2022-06-06 13:08:10|2212.4|2206.4|2210.6|2204.6|2212.4|2206.4|2210.6|2204.6|3
1654520930000|2022-06-06 13:08:50|2210.9|2204.9|2211.1|2205.1|2211.1|2205.1|2210.9|2204.9|2
1654520940000|2022-06-06 13:09:00|2211.4|2205.4|2212.4|2206.4|2212.4|2206.4|2211.4|2205.4|5
1654520960000|2022-06-06 13:09:20|2212.1|2206.1|2210.6|2204.6|2212.1|2206.1|2210.6|2204.6|2
1654521000000|2022-06-06 13:10:00|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2210.9|2204.9|5
1654521010000|2022-06-06 13:10:10|2211.1|2205.1|2210.9|2204.9|2211.1|2205.1|2210.9|2204.9|2
1654521060000|2022-06-06 13:11:00|2210.6|2204.6|2210.9|2204.9|2210.9|2204.9|2210.6|2204.6|2
1654521080000|2022-06-06 13:11:20|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1654521110000|2022-06-06 13:11:50|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1654521140000|2022-06-06 13:12:20|2210.6|2204.6|2211.1|2205.1|2211.1|2205.1|2210.6|2204.6|2
1654521150000|2022-06-06 13:12:30|2210.1|2204.1|2209.1|2203.1|2210.1|2204.1|2209.1|2203.1|3
1654521170000|2022-06-06 13:12:50|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1654521200000|2022-06-06 13:13:20|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1654521210000|2022-06-06 13:13:30|2207.9|2201.9|2206.9|2200.9|2208.1|2202.1|2206.9|2200.9|5
1654521220000|2022-06-06 13:13:40|2207.6|2201.6|2208.4|2202.4|2208.4|2202.4|2207.6|2201.6|4
1654521230000|2022-06-06 13:13:50|2208.1|2202.1|2208.4|2202.4|2208.4|2202.4|2208.1|2202.1|2
1654521270000|2022-06-06 13:14:30|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1654521300000|2022-06-06 13:15:00|2207.4|2201.4|2208.1|2202.1|2208.1|2202.1|2207.4|2201.4|2
1654521310000|2022-06-06 13:15:10|2208.6|2202.6|2209.4|2203.4|2209.4|2203.4|2208.6|2202.6|2
1654521330000|2022-06-06 13:15:30|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1654521360000|2022-06-06 13:16:00|2208.9|2202.9|2207.9|2201.9|2208.9|2202.9|2207.9|2201.9|4
1654521400000|2022-06-06 13:16:40|2207.6|2201.6|2207.9|2201.9|2207.9|2201.9|2207.6|2201.6|2
1654521410000|2022-06-06 13:16:50|2208.1|2202.1|2207.6|2201.6|2208.1|2202.1|2207.4|2201.4|5
1654521420000|2022-06-06 13:17:00|2207.9|2201.9|2207.1|2201.1|2207.9|2201.9|2207.1|2201.1|6
1654521430000|2022-06-06 13:17:10|2207.6|2201.6|2206.9|2200.9|2207.6|2201.6|2206.9|2200.9|2
1654521450000|2022-06-06 13:17:30|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1654521470000|2022-06-06 13:17:50|2206.4|2200.4|2205.1|2199.1|2206.4|2200.4|2205.1|2199.1|2
1654521480000|2022-06-06 13:18:00|2204.6|2198.6|2205.9|2199.9|2205.9|2199.9|2203.6|2197.6|10
1654521490000|2022-06-06 13:18:10|2206.1|2200.1|2205.9|2199.9|2206.1|2200.1|2205.9|2199.9|2
1654521510000|2022-06-06 13:18:30|2205.6|2199.6|2205.4|2199.4|2205.6|2199.6|2205.4|2199.4|2
1654521540000|2022-06-06 13:19:00|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2204.9|2198.9|3
1654521550000|2022-06-06 13:19:10|2205.4|2199.4|2205.4|2199.4|2205.6|2199.6|2205.4|2199.4|3
1654521560000|2022-06-06 13:19:20|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1654521570000|2022-06-06 13:19:30|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1654521610000|2022-06-06 13:20:10|2205.1|2199.1|2204.4|2198.4|2205.1|2199.1|2204.4|2198.4|2
1654521620000|2022-06-06 13:20:20|2203.9|2197.9|2203.6|2197.6|2203.9|2197.9|2203.6|2197.6|2
1654521640000|2022-06-06 13:20:40|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1654521660000|2022-06-06 13:21:00|2204.1|2198.1|2204.9|2198.9|2204.9|2198.9|2204.1|2198.1|2
1654521690000|2022-06-06 13:21:30|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1654521700000|2022-06-06 13:21:40|2205.6|2199.6|2205.1|2199.1|2205.6|2199.6|2205.1|2199.1|2
1654521730000|2022-06-06 13:22:10|2205.4|2199.4|2205.9|2199.9|2205.9|2199.9|2205.4|2199.4|2
1654521740000|2022-06-06 13:22:20|2205.6|2199.6|2205.9|2199.9|2205.9|2199.9|2205.6|2199.6|6
1654521780000|2022-06-06 13:23:00|2206.4|2200.4|2206.1|2200.1|2206.9|2200.9|2206.1|2200.1|6
1654521790000|2022-06-06 13:23:10|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1654521800000|2022-06-06 13:23:20|2206.9|2200.9|2206.9|2200.9|2207.4|2201.4|2206.9|2200.9|3
1654521810000|2022-06-06 13:23:30|2206.6|2200.6|2206.9|2200.9|2206.9|2200.9|2206.6|2200.6|2
1654521820000|2022-06-06 13:23:40|2207.4|2201.4|2209.1|2203.1|2209.1|2203.1|2207.4|2201.4|6
1654521830000|2022-06-06 13:23:50|2208.9|2202.9|2209.4|2203.4|2209.4|2203.4|2208.9|2202.9|2
1654521840000|2022-06-06 13:24:00|2209.1|2203.1|2209.6|2203.6|2209.6|2203.6|2209.1|2203.1|3
1654521850000|2022-06-06 13:24:10|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1654521860000|2022-06-06 13:24:20|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1654521910000|2022-06-06 13:25:10|2208.6|2202.6|2208.1|2202.1|2208.6|2202.6|2208.1|2202.1|3
1654521940000|2022-06-06 13:25:40|2207.9|2201.9|2207.1|2201.1|2207.9|2201.9|2207.1|2201.1|4
1654521950000|2022-06-06 13:25:50|2207.4|2201.4|2208.4|2202.4|2208.4|2202.4|2207.4|2201.4|2
1654521960000|2022-06-06 13:26:00|2208.6|2202.6|2211.9|2205.9|2212.6|2206.6|2208.6|2202.6|6
1654521970000|2022-06-06 13:26:10|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1654521980000|2022-06-06 13:26:20|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1654522000000|2022-06-06 13:26:40|2210.9|2204.9|2211.6|2205.6|2211.6|2205.6|2210.9|2204.9|3
1654522050000|2022-06-06 13:27:30|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1654522060000|2022-06-06 13:27:40|2211.1|2205.1|2211.4|2205.4|2211.4|2205.4|2211.1|2205.1|2
1654522090000|2022-06-06 13:28:10|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1654522110000|2022-06-06 13:28:30|2211.4|2205.4|2211.6|2205.6|2211.6|2205.6|2211.4|2205.4|2
1654522140000|2022-06-06 13:29:00|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1654522170000|2022-06-06 13:29:30|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1654522180000|2022-06-06 13:29:40|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1654522200000|2022-06-06 13:30:00|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1654522240000|2022-06-06 13:30:40|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1654522310000|2022-06-06 13:31:50|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1654522320000|2022-06-06 13:32:00|2211.9|2205.9|2211.4|2205.4|2211.9|2205.9|2211.4|2205.4|5
1654522330000|2022-06-06 13:32:10|2211.1|2205.1|2210.6|2204.6|2211.1|2205.1|2210.6|2204.6|3
1654522340000|2022-06-06 13:32:20|2210.1|2204.1|2209.6|2203.6|2210.1|2204.1|2209.4|2203.4|4
1654522350000|2022-06-06 13:32:30|2209.4|2203.4|2208.6|2202.6|2209.4|2203.4|2208.6|2202.6|3
1654522360000|2022-06-06 13:32:40|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.6|2202.6|3
1654522370000|2022-06-06 13:32:50|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1654522410000|2022-06-06 13:33:30|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1654522420000|2022-06-06 13:33:40|2209.6|2203.6|2210.9|2204.9|2210.9|2204.9|2209.6|2203.6|4
1654522440000|2022-06-06 13:34:00|2211.1|2205.1|2211.6|2205.6|2211.6|2205.6|2211.1|2205.1|3
1654522450000|2022-06-06 13:34:10|2211.9|2205.9|2213.1|2207.1|2213.4|2207.4|2211.9|2205.9|6
1654522460000|2022-06-06 13:34:20|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1654522500000|2022-06-06 13:35:00|2213.6|2207.6|2211.6|2205.6|2213.6|2207.6|2211.6|2205.6|4
1654522510000|2022-06-06 13:35:10|2212.4|2206.4|2212.9|2206.9|2212.9|2206.9|2212.4|2206.4|3
1654522530000|2022-06-06 13:35:30|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1654522540000|2022-06-06 13:35:40|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1654522560000|2022-06-06 13:36:00|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1654522580000|2022-06-06 13:36:20|2212.6|2206.6|2212.4|2206.4|2212.6|2206.6|2212.4|2206.4|2
1654522640000|2022-06-06 13:37:20|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1654522660000|2022-06-06 13:37:40|2211.1|2205.1|2210.9|2204.9|2211.1|2205.1|2210.9|2204.9|2
1654522670000|2022-06-06 13:37:50|2211.1|2205.1|2211.1|2205.1|2211.4|2205.4|2211.1|2205.1|3
1654522720000|2022-06-06 13:38:40|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1654522730000|2022-06-06 13:38:50|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1654522740000|2022-06-06 13:39:00|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1654522770000|2022-06-06 13:39:30|2211.1|2205.1|2210.9|2204.9|2211.1|2205.1|2210.9|2204.9|2
1654522800000|2022-06-06 13:40:00|2211.1|2205.1|2211.9|2205.9|2211.9|2205.9|2211.1|2205.1|3
1654522810000|2022-06-06 13:40:10|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1654522850000|2022-06-06 13:40:50|2211.9|2205.9|2212.1|2206.1|2212.1|2206.1|2211.9|2205.9|2
1654522860000|2022-06-06 13:41:00|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1654522890000|2022-06-06 13:41:30|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1654522940000|2022-06-06 13:42:20|2211.9|2205.9|2212.9|2206.9|2212.9|2206.9|2211.9|2205.9|3
1654523000000|2022-06-06 13:43:20|2213.4|2207.4|2214.6|2208.6|2215.4|2209.4|2213.4|2207.4|5
1654523010000|2022-06-06 13:43:30|2214.9|2208.9|2215.6|2209.6|2215.6|2209.6|2214.9|2208.9|3
1654523020000|2022-06-06 13:43:40|2215.9|2209.9|2215.6|2209.6|2215.9|2209.9|2215.6|2209.6|2
1654523030000|2022-06-06 13:43:50|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1654523040000|2022-06-06 13:44:00|2215.6|2209.6|2214.9|2208.9|2215.6|2209.6|2214.9|2208.9|3
1654523090000|2022-06-06 13:44:50|2215.1|2209.1|2214.9|2208.9|2215.1|2209.1|2214.9|2208.9|2
1654523100000|2022-06-06 13:45:00|2214.6|2208.6|2215.4|2209.4|2215.6|2209.6|2214.4|2208.4|7
1654523110000|2022-06-06 13:45:10|2215.6|2209.6|2216.1|2210.1|2216.1|2210.1|2215.6|2209.6|3
1654523120000|2022-06-06 13:45:20|2215.9|2209.9|2216.1|2210.1|2216.1|2210.1|2215.9|2209.9|2
1654523140000|2022-06-06 13:45:40|2215.9|2209.9|2213.9|2207.9|2215.9|2209.9|2213.9|2207.9|4
1654523150000|2022-06-06 13:45:50|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.1|2207.1|3
1654523160000|2022-06-06 13:46:00|2212.9|2206.9|2213.1|2207.1|2213.1|2207.1|2212.9|2206.9|2
1654523170000|2022-06-06 13:46:10|2213.6|2207.6|2214.4|2208.4|2214.4|2208.4|2213.6|2207.6|2
1654523180000|2022-06-06 13:46:20|2214.1|2208.1|2214.4|2208.4|2214.4|2208.4|2214.1|2208.1|2
1654523210000|2022-06-06 13:46:50|2214.1|2208.1|2213.9|2207.9|2214.1|2208.1|2213.9|2207.9|2
1654523220000|2022-06-06 13:47:00|2213.6|2207.6|2213.9|2207.9|2213.9|2207.9|2213.6|2207.6|2
1654523240000|2022-06-06 13:47:20|2214.6|2208.6|2214.4|2208.4|2214.9|2208.9|2214.4|2208.4|3
1654523250000|2022-06-06 13:47:30|2214.1|2208.1|2214.4|2208.4|2214.4|2208.4|2214.1|2208.1|2
1654523270000|2022-06-06 13:47:50|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1654523290000|2022-06-06 13:48:10|2214.4|2208.4|2214.1|2208.1|2214.4|2208.4|2214.1|2208.1|2
1654523300000|2022-06-06 13:48:20|2213.9|2207.9|2213.1|2207.1|2213.9|2207.9|2212.9|2206.9|3
1654523310000|2022-06-06 13:48:30|2212.9|2206.9|2212.6|2206.6|2212.9|2206.9|2212.6|2206.6|2
1654523320000|2022-06-06 13:48:40|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1654523330000|2022-06-06 13:48:50|2212.6|2206.6|2212.4|2206.4|2212.6|2206.6|2212.4|2206.4|2
1654523340000|2022-06-06 13:49:00|2212.6|2206.6|2212.4|2206.4|2212.6|2206.6|2212.4|2206.4|2
1654523370000|2022-06-06 13:49:30|2211.6|2205.6|2210.9|2204.9|2211.6|2205.6|2210.9|2204.9|3
1654523390000|2022-06-06 13:49:50|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1654523400000|2022-06-06 13:50:00|2210.4|2204.4|2210.1|2204.1|2210.4|2204.4|2210.1|2204.1|2
1654523420000|2022-06-06 13:50:20|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1654523500000|2022-06-06 13:51:40|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1654523540000|2022-06-06 13:52:20|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1654523580000|2022-06-06 13:53:00|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1654523590000|2022-06-06 13:53:10|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1654523650000|2022-06-06 13:54:10|2210.6|2204.6|2210.4|2204.4|2210.6|2204.6|2210.4|2204.4|2
1654523730000|2022-06-06 13:55:30|2210.6|2204.6|2210.6|2204.6|2210.9|2204.9|2210.6|2204.6|3
1654523740000|2022-06-06 13:55:40|2210.4|2204.4|2209.6|2203.6|2210.4|2204.4|2209.6|2203.6|2
1654523750000|2022-06-06 13:55:50|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1654523790000|2022-06-06 13:56:30|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1654523810000|2022-06-06 13:56:50|2209.1|2203.1|2208.4|2202.4|2209.1|2203.1|2208.4|2202.4|4
1654523830000|2022-06-06 13:57:10|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1654523850000|2022-06-06 13:57:30|2207.6|2201.6|2206.9|2200.9|2207.6|2201.6|2206.9|2200.9|2
1654523860000|2022-06-06 13:57:40|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1654523880000|2022-06-06 13:58:00|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1654523890000|2022-06-06 13:58:10|2205.9|2199.9|2205.6|2199.6|2205.9|2199.9|2205.6|2199.6|2
1654523900000|2022-06-06 13:58:20|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1654523910000|2022-06-06 13:58:30|2205.1|2199.1|2205.4|2199.4|2205.4|2199.4|2205.1|2199.1|2
1654523930000|2022-06-06 13:58:50|2205.1|2199.1|2203.1|2197.1|2205.1|2199.1|2203.1|2197.1|2
1654523970000|2022-06-06 13:59:30|2203.4|2197.4|2204.9|2198.9|2204.9|2198.9|2203.4|2197.4|3
1654523980000|2022-06-06 13:59:40|2204.6|2198.6|2201.9|2195.9|2204.6|2198.6|2201.9|2195.9|6
1654523990000|2022-06-06 13:59:50|2201.4|2195.4|2202.9|2196.9|2202.9|2196.9|2201.4|2195.4|6
1654524000000|2022-06-06 14:00:00|2203.1|2197.1|2202.9|2196.9|2203.1|2197.1|2202.9|2196.9|2
1654524010000|2022-06-06 14:00:10|2203.1|2197.1|2203.6|2197.6|2203.6|2197.6|2203.1|2197.1|3
1654524020000|2022-06-06 14:00:20|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.1|2197.1|3
1654524030000|2022-06-06 14:00:30|2203.6|2197.6|2199.8|2193.8|2203.6|2197.6|2199.8|2193.8|3
1654524040000|2022-06-06 14:00:40|2199.9|2193.9|2200.5|2194.5|2200.5|2194.5|2199.9|2193.9|2
1654524050000|2022-06-06 14:00:50|2200.3|2194.3|2201.6|2195.6|2201.6|2195.6|2200.3|2194.3|6
1654524060000|2022-06-06 14:01:00|2201.5|2195.5|2201.4|2195.4|2201.6|2195.6|2201.4|2195.4|5
1654524070000|2022-06-06 14:01:10|2201.6|2195.6|2202.6|2196.6|2202.6|2196.6|2201.6|2195.6|4
1654524090000|2022-06-06 14:01:30|2202.9|2196.9|2203.4|2197.4|2203.4|2197.4|2202.9|2196.9|2
1654524100000|2022-06-06 14:01:40|2203.6|2197.6|2203.4|2197.4|2203.6|2197.6|2203.4|2197.4|2
1654524110000|2022-06-06 14:01:50|2203.9|2197.9|2203.6|2197.6|2203.9|2197.9|2203.6|2197.6|2
1654524160000|2022-06-06 14:02:40|2203.9|2197.9|2204.9|2198.9|2204.9|2198.9|2203.9|2197.9|5
1654524170000|2022-06-06 14:02:50|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1654524180000|2022-06-06 14:03:00|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1654524200000|2022-06-06 14:03:20|2205.1|2199.1|2201.9|2195.9|2205.1|2199.1|2201.4|2195.4|8
1654524210000|2022-06-06 14:03:30|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1654524220000|2022-06-06 14:03:40|2202.4|2196.4|2202.1|2196.1|2202.4|2196.4|2202.1|2196.1|2
1654524250000|2022-06-06 14:04:10|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1654524260000|2022-06-06 14:04:20|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|1
1654524290000|2022-06-06 14:04:50|2202.9|2196.9|2203.4|2197.4|2203.9|2197.9|2202.9|2196.9|8
1654524300000|2022-06-06 14:05:00|2204.4|2198.4|2203.1|2197.1|2204.4|2198.4|2203.1|2197.1|11
1654524320000|2022-06-06 14:05:20|2203.9|2197.9|2203.1|2197.1|2203.9|2197.9|2203.1|2197.1|2
1654524340000|2022-06-06 14:05:40|2203.6|2197.6|2203.9|2197.9|2203.9|2197.9|2203.4|2197.4|5
1654524350000|2022-06-06 14:05:50|2204.1|2198.1|2204.9|2198.9|2205.4|2199.4|2204.1|2198.1|5
1654524360000|2022-06-06 14:06:00|2205.1|2199.1|2205.4|2199.4|2205.4|2199.4|2205.1|2199.1|2
1654524390000|2022-06-06 14:06:30|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1654524480000|2022-06-06 14:08:00|2207.1|2201.1|2208.1|2202.1|2208.1|2202.1|2207.1|2201.1|7
1654524510000|2022-06-06 14:08:30|2208.4|2202.4|2208.6|2202.6|2208.9|2202.9|2208.4|2202.4|4
1654524630000|2022-06-06 14:10:30|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1654524660000|2022-06-06 14:11:00|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1654524690000|2022-06-06 14:11:30|2209.4|2203.4|2210.1|2204.1|2210.1|2204.1|2209.4|2203.4|3
1654524700000|2022-06-06 14:11:40|2210.4|2204.4|2210.6|2204.6|2210.6|2204.6|2210.4|2204.4|4
1654524710000|2022-06-06 14:11:50|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1654524730000|2022-06-06 14:12:10|2210.6|2204.6|2209.1|2203.1|2210.6|2204.6|2209.1|2203.1|2
1654524740000|2022-06-06 14:12:20|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1654524770000|2022-06-06 14:12:50|2209.6|2203.6|2211.6|2205.6|2211.6|2205.6|2209.6|2203.6|3
1654524780000|2022-06-06 14:13:00|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1654524800000|2022-06-06 14:13:20|2212.1|2206.1|2211.4|2205.4|2212.1|2206.1|2211.4|2205.4|4
1654524810000|2022-06-06 14:13:30|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1654524820000|2022-06-06 14:13:40|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1654524830000|2022-06-06 14:13:50|2212.1|2206.1|2211.6|2205.6|2212.1|2206.1|2211.6|2205.6|2
1654524840000|2022-06-06 14:14:00|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1654524850000|2022-06-06 14:14:10|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1654524860000|2022-06-06 14:14:20|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1654524880000|2022-06-06 14:14:40|2211.4|2205.4|2210.9|2204.9|2211.6|2205.6|2210.9|2204.9|5
1654524900000|2022-06-06 14:15:00|2211.1|2205.1|2211.4|2205.4|2211.6|2205.6|2211.1|2205.1|5
1654524930000|2022-06-06 14:15:30|2212.1|2206.1|2211.6|2205.6|2212.1|2206.1|2211.4|2205.4|6
1654524940000|2022-06-06 14:15:40|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1654524960000|2022-06-06 14:16:00|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1654524970000|2022-06-06 14:16:10|2211.6|2205.6|2210.9|2204.9|2211.6|2205.6|2210.9|2204.9|2
1654524980000|2022-06-06 14:16:20|2210.6|2204.6|2210.1|2204.1|2210.6|2204.6|2210.1|2204.1|2
1654524990000|2022-06-06 14:16:30|2209.9|2203.9|2210.1|2204.1|2210.1|2204.1|2209.9|2203.9|2
1654525000000|2022-06-06 14:16:40|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1654525020000|2022-06-06 14:17:00|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1654525030000|2022-06-06 14:17:10|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1654525040000|2022-06-06 14:17:20|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1654525090000|2022-06-06 14:18:10|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1654525100000|2022-06-06 14:18:20|2211.1|2205.1|2211.9|2205.9|2212.1|2206.1|2211.1|2205.1|5
1654525110000|2022-06-06 14:18:30|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1654525150000|2022-06-06 14:19:10|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1654525170000|2022-06-06 14:19:30|2212.6|2206.6|2213.1|2207.1|2213.1|2207.1|2212.6|2206.6|3
1654525180000|2022-06-06 14:19:40|2213.4|2207.4|2213.1|2207.1|2213.4|2207.4|2213.1|2207.1|2
1654525200000|2022-06-06 14:20:00|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1654525230000|2022-06-06 14:20:30|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.6|2206.6|3
1654525250000|2022-06-06 14:20:50|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1654525260000|2022-06-06 14:21:00|2212.4|2206.4|2212.1|2206.1|2212.4|2206.4|2212.1|2206.1|2
1654525270000|2022-06-06 14:21:10|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1654525320000|2022-06-06 14:22:00|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1654525350000|2022-06-06 14:22:30|2211.9|2205.9|2210.1|2204.1|2211.9|2205.9|2210.1|2204.1|2
1654525390000|2022-06-06 14:23:10|2209.9|2203.9|2208.9|2202.9|2209.9|2203.9|2208.9|2202.9|3
1654525400000|2022-06-06 14:23:20|2209.4|2203.4|2209.9|2203.9|2209.9|2203.9|2209.4|2203.4|2
1654525410000|2022-06-06 14:23:30|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2209.9|2203.9|5
1654525420000|2022-06-06 14:23:40|2209.9|2203.9|2209.6|2203.6|2210.4|2204.4|2209.6|2203.6|4
1654525440000|2022-06-06 14:24:00|2209.4|2203.4|2209.1|2203.1|2209.4|2203.4|2209.1|2203.1|2
1654525480000|2022-06-06 14:24:40|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1654525490000|2022-06-06 14:24:50|2209.6|2203.6|2209.6|2203.6|2209.9|2203.9|2209.6|2203.6|3
1654525520000|2022-06-06 14:25:20|2209.9|2203.9|2210.4|2204.4|2210.4|2204.4|2209.9|2203.9|3
1654525540000|2022-06-06 14:25:40|2210.6|2204.6|2210.9|2204.9|2210.9|2204.9|2210.6|2204.6|2
1654525570000|2022-06-06 14:26:10|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1654525580000|2022-06-06 14:26:20|2210.9|2204.9|2211.1|2205.1|2211.1|2205.1|2210.9|2204.9|2
1654525590000|2022-06-06 14:26:30|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1654525600000|2022-06-06 14:26:40|2211.9|2205.9|2212.6|2206.6|2212.6|2206.6|2211.9|2205.9|6
1654525610000|2022-06-06 14:26:50|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1654525630000|2022-06-06 14:27:10|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.4|2206.4|3
1654525660000|2022-06-06 14:27:40|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1654525670000|2022-06-06 14:27:50|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1654525680000|2022-06-06 14:28:00|2210.4|2204.4|2210.6|2204.6|2210.9|2204.9|2210.4|2204.4|4
1654525690000|2022-06-06 14:28:10|2210.9|2204.9|2211.9|2205.9|2211.9|2205.9|2210.9|2204.9|3
1654525700000|2022-06-06 14:28:20|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1654525720000|2022-06-06 14:28:40|2212.4|2206.4|2211.9|2205.9|2212.4|2206.4|2211.9|2205.9|3
1654525730000|2022-06-06 14:28:50|2211.4|2205.4|2211.1|2205.1|2211.6|2205.6|2211.1|2205.1|4
1654525750000|2022-06-06 14:29:10|2211.4|2205.4|2211.9|2205.9|2211.9|2205.9|2211.4|2205.4|2
1654525780000|2022-06-06 14:29:40|2211.4|2205.4|2211.1|2205.1|2211.4|2205.4|2211.1|2205.1|2
1654525790000|2022-06-06 14:29:50|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1654525800000|2022-06-06 14:30:00|2211.1|2205.1|2211.6|2205.6|2211.6|2205.6|2211.1|2205.1|3
1654525810000|2022-06-06 14:30:10|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1654525820000|2022-06-06 14:30:20|2211.6|2205.6|2211.9|2205.9|2211.9|2205.9|2211.6|2205.6|2
1654525830000|2022-06-06 14:30:30|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1654525850000|2022-06-06 14:30:50|2211.4|2205.4|2210.4|2204.4|2211.4|2205.4|2210.4|2204.4|2
1654525860000|2022-06-06 14:31:00|2209.9|2203.9|2211.9|2205.9|2211.9|2205.9|2209.6|2203.6|5
1654525870000|2022-06-06 14:31:10|2211.6|2205.6|2211.1|2205.1|2211.9|2205.9|2211.1|2205.1|4
1654525880000|2022-06-06 14:31:20|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1654525920000|2022-06-06 14:32:00|2211.6|2205.6|2213.1|2207.1|2213.1|2207.1|2211.6|2205.6|2
1654525970000|2022-06-06 14:32:50|2213.4|2207.4|2214.1|2208.1|2214.1|2208.1|2213.4|2207.4|3
1654525980000|2022-06-06 14:33:00|2213.9|2207.9|2213.6|2207.6|2213.9|2207.9|2213.6|2207.6|2
1654525990000|2022-06-06 14:33:10|2213.9|2207.9|2213.6|2207.6|2213.9|2207.9|2213.6|2207.6|2
1654526000000|2022-06-06 14:33:20|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1654526010000|2022-06-06 14:33:30|2213.6|2207.6|2213.4|2207.4|2213.6|2207.6|2213.4|2207.4|2
1654526020000|2022-06-06 14:33:40|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1654526030000|2022-06-06 14:33:50|2213.9|2207.9|2213.6|2207.6|2213.9|2207.9|2213.6|2207.6|2
1654526040000|2022-06-06 14:34:00|2213.9|2207.9|2213.6|2207.6|2213.9|2207.9|2213.6|2207.6|2
1654526050000|2022-06-06 14:34:10|2213.4|2207.4|2212.4|2206.4|2213.4|2207.4|2212.4|2206.4|2
1654526070000|2022-06-06 14:34:30|2211.4|2205.4|2211.9|2205.9|2211.9|2205.9|2211.4|2205.4|5
1654526160000|2022-06-06 14:36:00|2211.6|2205.6|2211.4|2205.4|2211.6|2205.6|2211.4|2205.4|2
1654526180000|2022-06-06 14:36:20|2211.1|2205.1|2209.9|2203.9|2211.1|2205.1|2209.9|2203.9|2
1654526220000|2022-06-06 14:37:00|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1654526230000|2022-06-06 14:37:10|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1654526250000|2022-06-06 14:37:30|2210.1|2204.1|2209.9|2203.9|2210.1|2204.1|2209.9|2203.9|2
1654526280000|2022-06-06 14:38:00|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1654526340000|2022-06-06 14:39:00|2209.9|2203.9|2209.6|2203.6|2209.9|2203.9|2209.6|2203.6|2
1654526400000|2022-06-06 14:40:00|2209.4|2203.4|2209.6|2203.6|2209.6|2203.6|2209.4|2203.4|2
1654526430000|2022-06-06 14:40:30|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1654526460000|2022-06-06 14:41:00|2209.6|2203.6|2209.9|2203.9|2209.9|2203.9|2209.6|2203.6|2
1654526520000|2022-06-06 14:42:00|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1654526550000|2022-06-06 14:42:30|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1654526560000|2022-06-06 14:42:40|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1654526570000|2022-06-06 14:42:50|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1654526580000|2022-06-06 14:43:00|2207.9|2201.9|2208.1|2202.1|2208.1|2202.1|2207.9|2201.9|4
1654526590000|2022-06-06 14:43:10|2207.9|2201.9|2207.9|2201.9|2208.1|2202.1|2207.9|2201.9|5
1654526600000|2022-06-06 14:43:20|2208.1|2202.1|2207.9|2201.9|2208.1|2202.1|2207.9|2201.9|12
1654526610000|2022-06-06 14:43:30|2208.1|2202.1|2207.9|2201.9|2208.1|2202.1|2207.6|2201.6|6
1654526640000|2022-06-06 14:44:00|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2207.9|2201.9|11
1654526650000|2022-06-06 14:44:10|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1654526700000|2022-06-06 14:45:00|2209.1|2203.1|2210.1|2204.1|2210.1|2204.1|2209.1|2203.1|4
1654526850000|2022-06-06 14:47:30|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1654526870000|2022-06-06 14:47:50|2209.4|2203.4|2209.1|2203.1|2209.4|2203.4|2208.4|2202.4|3
1654526880000|2022-06-06 14:48:00|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1654526900000|2022-06-06 14:48:20|2209.6|2203.6|2209.6|2203.6|2209.9|2203.9|2209.6|2203.6|3
1654526910000|2022-06-06 14:48:30|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1654526930000|2022-06-06 14:48:50|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1654527030000|2022-06-06 14:50:30|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1654527190000|2022-06-06 14:53:10|2209.4|2203.4|2208.9|2202.9|2209.4|2203.4|2208.9|2202.9|2
1654527200000|2022-06-06 14:53:20|2209.1|2203.1|2209.4|2203.4|2209.4|2203.4|2209.1|2203.1|2
1654527240000|2022-06-06 14:54:00|2209.1|2203.1|2208.9|2202.9|2209.1|2203.1|2208.6|2202.6|4
1654527260000|2022-06-06 14:54:20|2208.6|2202.6|2208.9|2202.9|2208.9|2202.9|2208.6|2202.6|2
1654527270000|2022-06-06 14:54:30|2209.1|2203.1|2209.9|2203.9|2209.9|2203.9|2209.1|2203.1|3
1654527290000|2022-06-06 14:54:50|2211.1|2205.1|2213.1|2207.1|2213.1|2207.1|2211.1|2205.1|2
1654527300000|2022-06-06 14:55:00|2213.4|2207.4|2214.6|2208.6|2214.6|2208.6|2213.4|2207.4|5
1654527320000|2022-06-06 14:55:20|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1654527330000|2022-06-06 14:55:30|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1654527350000|2022-06-06 14:55:50|2214.9|2208.9|2215.4|2209.4|2215.4|2209.4|2214.9|2208.9|2
1654527360000|2022-06-06 14:56:00|2215.1|2209.1|2215.4|2209.4|2215.4|2209.4|2215.1|2209.1|2
1654527370000|2022-06-06 14:56:10|2215.1|2209.1|2216.4|2210.4|2216.4|2210.4|2215.1|2209.1|4
1654527380000|2022-06-06 14:56:20|2216.1|2210.1|2216.1|2210.1|2216.4|2210.4|2215.4|2209.4|6
1654527420000|2022-06-06 14:57:00|2216.4|2210.4|2216.4|2210.4|2216.6|2210.6|2216.4|2210.4|3
1654527430000|2022-06-06 14:57:10|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1654527460000|2022-06-06 14:57:40|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1654527480000|2022-06-06 14:58:00|2216.9|2210.9|2216.4|2210.4|2216.9|2210.9|2216.1|2210.1|6
1654527490000|2022-06-06 14:58:10|2216.1|2210.1|2217.1|2211.1|2217.1|2211.1|2216.1|2210.1|2
1654527530000|2022-06-06 14:58:50|2217.4|2211.4|2217.1|2211.1|2217.4|2211.4|2217.1|2211.1|2
1654527550000|2022-06-06 14:59:10|2216.1|2210.1|2217.4|2211.4|2217.4|2211.4|2216.1|2210.1|3
1654527560000|2022-06-06 14:59:20|2217.6|2211.6|2219.9|2213.9|2219.9|2213.9|2217.6|2211.6|8
1654527590000|2022-06-06 14:59:50|2218.9|2212.9|2218.1|2212.1|2218.9|2212.9|2218.1|2212.1|6
1654527600000|2022-06-06 15:00:00|2217.6|2211.6|2218.4|2212.4|2218.4|2212.4|2217.6|2211.6|3
1654527610000|2022-06-06 15:00:10|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1654527640000|2022-06-06 15:00:40|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1654527650000|2022-06-06 15:00:50|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1654527660000|2022-06-06 15:01:00|2218.4|2212.4|2218.1|2212.1|2218.4|2212.4|2217.9|2211.9|4
1654527670000|2022-06-06 15:01:10|2218.4|2212.4|2219.9|2213.9|2219.9|2213.9|2218.4|2212.4|3
1654527690000|2022-06-06 15:01:30|2220.1|2214.1|2219.9|2213.9|2220.1|2214.1|2219.9|2213.9|2
1654527700000|2022-06-06 15:01:40|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1654527720000|2022-06-06 15:02:00|2219.9|2213.9|2219.6|2213.6|2219.9|2213.9|2219.6|2213.6|2
1654527730000|2022-06-06 15:02:10|2219.4|2213.4|2219.9|2213.9|2219.9|2213.9|2219.4|2213.4|3
1654527740000|2022-06-06 15:02:20|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1654527770000|2022-06-06 15:02:50|2219.9|2213.9|2220.1|2214.1|2220.4|2214.4|2219.9|2213.9|3
1654527790000|2022-06-06 15:03:10|2219.9|2213.9|2220.1|2214.1|2220.1|2214.1|2219.1|2213.1|5
1654527800000|2022-06-06 15:03:20|2219.6|2213.6|2220.4|2214.4|2220.4|2214.4|2219.6|2213.6|3
1654527810000|2022-06-06 15:03:30|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1654527830000|2022-06-06 15:03:50|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1654527840000|2022-06-06 15:04:00|2220.6|2214.6|2220.4|2214.4|2220.6|2214.6|2220.4|2214.4|2
1654527860000|2022-06-06 15:04:20|2220.6|2214.6|2220.4|2214.4|2220.6|2214.6|2220.4|2214.4|2
1654527890000|2022-06-06 15:04:50|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.4|2214.4|3
1654527910000|2022-06-06 15:05:10|2220.4|2214.4|2221.4|2215.4|2221.4|2215.4|2220.1|2214.1|5
1654527920000|2022-06-06 15:05:20|2221.1|2215.1|2223.6|2217.6|2223.6|2217.6|2221.1|2215.1|6
1654527930000|2022-06-06 15:05:30|2222.9|2216.9|2222.9|2216.9|2223.1|2217.1|2222.9|2216.9|3
1654527950000|2022-06-06 15:05:50|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2222.9|2216.9|3
1654527960000|2022-06-06 15:06:00|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1654527980000|2022-06-06 15:06:20|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1654527990000|2022-06-06 15:06:30|2222.9|2216.9|2223.1|2217.1|2223.1|2217.1|2222.9|2216.9|2
1654528000000|2022-06-06 15:06:40|2223.4|2217.4|2223.6|2217.6|2223.6|2217.6|2223.4|2217.4|2
1654528010000|2022-06-06 15:06:50|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1654528030000|2022-06-06 15:07:10|2223.6|2217.6|2222.9|2216.9|2223.6|2217.6|2222.9|2216.9|4
1654528040000|2022-06-06 15:07:20|2222.6|2216.6|2222.9|2216.9|2222.9|2216.9|2222.6|2216.6|2
1654528050000|2022-06-06 15:07:30|2222.6|2216.6|2221.4|2215.4|2222.6|2216.6|2221.4|2215.4|6
1654528060000|2022-06-06 15:07:40|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1654528070000|2022-06-06 15:07:50|2220.9|2214.9|2220.1|2214.1|2220.9|2214.9|2220.1|2214.1|4
1654528080000|2022-06-06 15:08:00|2220.4|2214.4|2220.1|2214.1|2220.4|2214.4|2220.1|2214.1|2
1654528090000|2022-06-06 15:08:10|2219.9|2213.9|2220.4|2214.4|2220.6|2214.6|2219.9|2213.9|5
1654528100000|2022-06-06 15:08:20|2220.6|2214.6|2219.6|2213.6|2220.6|2214.6|2219.6|2213.6|4
1654528140000|2022-06-06 15:09:00|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1654528160000|2022-06-06 15:09:20|2219.6|2213.6|2219.1|2213.1|2219.6|2213.6|2219.1|2213.1|2
1654528180000|2022-06-06 15:09:40|2218.6|2212.6|2219.1|2213.1|2219.1|2213.1|2218.6|2212.6|2
1654528190000|2022-06-06 15:09:50|2218.6|2212.6|2214.9|2208.9|2219.1|2213.1|2214.9|2208.9|5
1654528200000|2022-06-06 15:10:00|2215.1|2209.1|2214.6|2208.6|2215.1|2209.1|2214.6|2208.6|3
1654528260000|2022-06-06 15:11:00|2214.4|2208.4|2214.1|2208.1|2214.6|2208.6|2214.1|2208.1|3
1654528270000|2022-06-06 15:11:10|2213.9|2207.9|2214.1|2208.1|2214.1|2208.1|2213.9|2207.9|2
1654528290000|2022-06-06 15:11:30|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1654528300000|2022-06-06 15:11:40|2214.1|2208.1|2213.6|2207.6|2214.1|2208.1|2213.6|2207.6|3
1654528330000|2022-06-06 15:12:10|2213.4|2207.4|2216.6|2210.6|2216.6|2210.6|2213.4|2207.4|5
1654528350000|2022-06-06 15:12:30|2216.9|2210.9|2217.6|2211.6|2217.6|2211.6|2216.9|2210.9|2
1654528360000|2022-06-06 15:12:40|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1654528380000|2022-06-06 15:13:00|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1654528410000|2022-06-06 15:13:30|2217.4|2211.4|2217.1|2211.1|2217.4|2211.4|2216.9|2210.9|3
1654528420000|2022-06-06 15:13:40|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1654528430000|2022-06-06 15:13:50|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1654528440000|2022-06-06 15:14:00|2216.9|2210.9|2216.6|2210.6|2217.4|2211.4|2216.6|2210.6|3
1654528450000|2022-06-06 15:14:10|2216.4|2210.4|2215.9|2209.9|2216.4|2210.4|2215.9|2209.9|2
1654528460000|2022-06-06 15:14:20|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1654528470000|2022-06-06 15:14:30|2215.9|2209.9|2215.4|2209.4|2215.9|2209.9|2215.1|2209.1|5
1654528480000|2022-06-06 15:14:40|2215.6|2209.6|2214.9|2208.9|2215.6|2209.6|2214.9|2208.9|4
1654528490000|2022-06-06 15:14:50|2215.4|2209.4|2217.4|2211.4|2217.6|2211.6|2215.4|2209.4|6
1654528500000|2022-06-06 15:15:00|2217.6|2211.6|2216.9|2210.9|2217.6|2211.6|2216.6|2210.6|4
1654528510000|2022-06-06 15:15:10|2216.6|2210.6|2216.9|2210.9|2216.9|2210.9|2216.6|2210.6|2
1654528520000|2022-06-06 15:15:20|2216.6|2210.6|2216.9|2210.9|2216.9|2210.9|2216.6|2210.6|2
1654528530000|2022-06-06 15:15:30|2216.6|2210.6|2219.6|2213.6|2220.4|2214.4|2216.6|2210.6|7
1654528540000|2022-06-06 15:15:40|2219.4|2213.4|2217.1|2211.1|2219.4|2213.4|2216.9|2210.9|6
1654528550000|2022-06-06 15:15:50|2216.9|2210.9|2216.4|2210.4|2217.1|2211.1|2216.4|2210.4|4
1654528560000|2022-06-06 15:16:00|2216.6|2210.6|2218.6|2212.6|2218.6|2212.6|2216.6|2210.6|5
1654528570000|2022-06-06 15:16:10|2218.9|2212.9|2218.9|2212.9|2219.4|2213.4|2218.9|2212.9|7
1654528580000|2022-06-06 15:16:20|2219.1|2213.1|2220.4|2214.4|2220.9|2214.9|2219.1|2213.1|6
1654528590000|2022-06-06 15:16:30|2220.5|2214.5|2220.9|2214.9|2220.9|2214.9|2220.5|2214.5|3
1654528600000|2022-06-06 15:16:40|2221.6|2215.6|2219.6|2213.6|2221.6|2215.6|2219.3|2213.3|7
1654528610000|2022-06-06 15:16:50|2219.8|2213.8|2219.6|2213.6|2220.3|2214.3|2219.6|2213.6|7
1654528620000|2022-06-06 15:17:00|2219.9|2213.9|2219.6|2213.6|2219.9|2213.9|2219.6|2213.6|2
1654528630000|2022-06-06 15:17:10|2219.4|2213.4|2219.6|2213.6|2219.6|2213.6|2219.4|2213.4|2
1654528640000|2022-06-06 15:17:20|2220.1|2214.1|2220.6|2214.6|2220.6|2214.6|2219.9|2213.9|6
1654528650000|2022-06-06 15:17:30|2220.9|2214.9|2220.6|2214.6|2220.9|2214.9|2220.4|2214.4|5
1654528660000|2022-06-06 15:17:40|2220.9|2214.9|2218.6|2212.6|2220.9|2214.9|2218.6|2212.6|6
1654528670000|2022-06-06 15:17:50|2218.4|2212.4|2215.6|2209.6|2218.4|2212.4|2215.6|2209.6|6
1654528680000|2022-06-06 15:18:00|2216.1|2210.1|2216.6|2210.6|2216.6|2210.6|2215.6|2209.6|6
1654528690000|2022-06-06 15:18:10|2215.9|2209.9|2216.6|2210.6|2216.6|2210.6|2215.9|2209.9|3
1654528700000|2022-06-06 15:18:20|2216.4|2210.4|2216.9|2210.9|2217.1|2211.1|2216.4|2210.4|5
1654528710000|2022-06-06 15:18:30|2216.4|2210.4|2217.9|2211.9|2217.9|2211.9|2216.4|2210.4|6
1654528720000|2022-06-06 15:18:40|2217.6|2211.6|2217.1|2211.1|2217.9|2211.9|2215.9|2209.9|7
1654528730000|2022-06-06 15:18:50|2217.4|2211.4|2217.1|2211.1|2217.6|2211.6|2217.1|2211.1|3
1654528740000|2022-06-06 15:19:00|2217.4|2211.4|2213.1|2207.1|2217.4|2211.4|2213.1|2207.1|10
1654528750000|2022-06-06 15:19:10|2212.9|2206.9|2211.3|2205.3|2212.9|2206.9|2211.3|2205.3|5
1654528760000|2022-06-06 15:19:20|2211.4|2205.4|2215.3|2209.3|2215.3|2209.3|2211.4|2205.4|4
1654528770000|2022-06-06 15:19:30|2215.1|2209.1|2215.3|2209.3|2215.4|2209.4|2214.6|2208.6|6
1654528780000|2022-06-06 15:19:40|2215.4|2209.4|2214.1|2208.1|2215.4|2209.4|2214.1|2208.1|4
1654528790000|2022-06-06 15:19:50|2214.4|2208.4|2216|2210|2216|2210|2214.4|2208.4|2
1654528800000|2022-06-06 15:20:00|2215.9|2209.9|2216.5|2210.5|2216.5|2210.5|2215.4|2209.4|5
1654528810000|2022-06-06 15:20:10|2216.1|2210.1|2215.9|2209.9|2216.1|2210.1|2215.6|2209.6|3
1654528820000|2022-06-06 15:20:20|2216|2210|2215|2209|2216|2210|2215|2209|6
1654528830000|2022-06-06 15:20:30|2214.6|2208.6|2214.1|2208.1|2214.6|2208.6|2214.1|2208.1|4
1654528840000|2022-06-06 15:20:40|2214.9|2208.9|2215.4|2209.4|2215.4|2209.4|2214.9|2208.9|2
1654528870000|2022-06-06 15:21:10|2215.1|2209.1|2215.1|2209.1|2215.4|2209.4|2215.1|2209.1|3
1654528880000|2022-06-06 15:21:20|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1654528900000|2022-06-06 15:21:40|2215.9|2209.9|2214.4|2208.4|2215.9|2209.9|2214.4|2208.4|4
1654528960000|2022-06-06 15:22:40|2214.6|2208.6|2215.6|2209.6|2215.6|2209.6|2214.6|2208.6|2
1654528980000|2022-06-06 15:23:00|2215.9|2209.9|2216.6|2210.6|2216.6|2210.6|2215.9|2209.9|3
1654529010000|2022-06-06 15:23:30|2216.9|2210.9|2218.1|2212.1|2218.1|2212.1|2216.9|2210.9|8
1654529020000|2022-06-06 15:23:40|2218.4|2212.4|2217.1|2211.1|2218.4|2212.4|2217.1|2211.1|4
1654529040000|2022-06-06 15:24:00|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1654529070000|2022-06-06 15:24:30|2216.6|2210.6|2216.4|2210.4|2216.6|2210.6|2216.4|2210.4|2
1654529080000|2022-06-06 15:24:40|2216.1|2210.1|2216.4|2210.4|2216.4|2210.4|2216.1|2210.1|2
1654529100000|2022-06-06 15:25:00|2216.1|2210.1|2216.4|2210.4|2216.4|2210.4|2216.1|2210.1|2
1654529110000|2022-06-06 15:25:10|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1654529130000|2022-06-06 15:25:30|2215.6|2209.6|2215.9|2209.9|2215.9|2209.9|2215.6|2209.6|2
1654529140000|2022-06-06 15:25:40|2216.1|2210.1|2216.4|2210.4|2216.6|2210.6|2216.1|2210.1|3
1654529150000|2022-06-06 15:25:50|2216.1|2210.1|2215.9|2209.9|2216.1|2210.1|2215.9|2209.9|2
1654529160000|2022-06-06 15:26:00|2215.6|2209.6|2215.9|2209.9|2215.9|2209.9|2215.6|2209.6|2
1654529170000|2022-06-06 15:26:10|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1654529220000|2022-06-06 15:27:00|2215.9|2209.9|2213.1|2207.1|2215.9|2209.9|2213.1|2207.1|5
1654529300000|2022-06-06 15:28:20|2213.4|2207.4|2214.4|2208.4|2214.4|2208.4|2213.4|2207.4|2
1654529310000|2022-06-06 15:28:30|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1654529320000|2022-06-06 15:28:40|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.6|2208.6|3
1654529340000|2022-06-06 15:29:00|2214.6|2208.6|2214.1|2208.1|2214.6|2208.6|2214.1|2208.1|3
1654529360000|2022-06-06 15:29:20|2214.4|2208.4|2214.1|2208.1|2214.4|2208.4|2214.1|2208.1|2
1654529370000|2022-06-06 15:29:30|2213.9|2207.9|2214.1|2208.1|2214.1|2208.1|2213.9|2207.9|4
1654529380000|2022-06-06 15:29:40|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1654529390000|2022-06-06 15:29:50|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1654529400000|2022-06-06 15:30:00|2214.9|2208.9|2214.6|2208.6|2214.9|2208.9|2214.6|2208.6|2
1654529410000|2022-06-06 15:30:10|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1654529420000|2022-06-06 15:30:20|2214.6|2208.6|2214.6|2208.6|2214.9|2208.9|2214.6|2208.6|3
1654529430000|2022-06-06 15:30:30|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.6|2208.6|5
1654529440000|2022-06-06 15:30:40|2215.1|2209.1|2214.9|2208.9|2215.1|2209.1|2214.9|2208.9|2
1654529450000|2022-06-06 15:30:50|2215.1|2209.1|2214.9|2208.9|2215.1|2209.1|2214.9|2208.9|2
1654529460000|2022-06-06 15:31:00|2215.1|2209.1|2215.9|2209.9|2215.9|2209.9|2215.1|2209.1|4
1654529470000|2022-06-06 15:31:10|2216.1|2210.1|2216.4|2210.4|2216.4|2210.4|2215.9|2209.9|4
1654529480000|2022-06-06 15:31:20|2216.6|2210.6|2214.4|2208.4|2216.6|2210.6|2214.4|2208.4|3
1654529530000|2022-06-06 15:32:10|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1654529580000|2022-06-06 15:33:00|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1654529630000|2022-06-06 15:33:50|2214.6|2208.6|2213.3|2207.3|2214.6|2208.6|2213.3|2207.3|2
1654529650000|2022-06-06 15:34:10|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1654529700000|2022-06-06 15:35:00|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1654529760000|2022-06-06 15:36:00|2212.4|2206.4|2212.6|2206.6|2212.6|2206.6|2212.4|2206.4|2
1654529780000|2022-06-06 15:36:20|2213.6|2207.6|2215.9|2209.9|2215.9|2209.9|2213.6|2207.6|5
1654529790000|2022-06-06 15:36:30|2216.1|2210.1|2215.9|2209.9|2216.4|2210.4|2215.9|2209.9|6
1654529800000|2022-06-06 15:36:40|2217.1|2211.1|2216.6|2210.6|2217.1|2211.1|2216.6|2210.6|2
1654529810000|2022-06-06 15:36:50|2217.4|2211.4|2216.6|2210.6|2217.4|2211.4|2216.6|2210.6|2
1654529820000|2022-06-06 15:37:00|2217.4|2211.4|2217.4|2211.4|2217.9|2211.9|2217.4|2211.4|4
1654529830000|2022-06-06 15:37:10|2217.1|2211.1|2216.4|2210.4|2217.1|2211.1|2216.4|2210.4|2
1654529840000|2022-06-06 15:37:20|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1654529850000|2022-06-06 15:37:30|2217.4|2211.4|2218.1|2212.1|2218.1|2212.1|2217.4|2211.4|3
1654529880000|2022-06-06 15:38:00|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1654529900000|2022-06-06 15:38:20|2218.1|2212.1|2218.1|2212.1|2218.4|2212.4|2218.1|2212.1|3
1654529930000|2022-06-06 15:38:50|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1654529960000|2022-06-06 15:39:20|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1654529970000|2022-06-06 15:39:30|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1654530010000|2022-06-06 15:40:10|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1654530020000|2022-06-06 15:40:20|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1654530030000|2022-06-06 15:40:30|2217.1|2211.1|2217.6|2211.6|2217.6|2211.6|2217.1|2211.1|2
1654530050000|2022-06-06 15:40:50|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.4|2211.4|4
1654530060000|2022-06-06 15:41:00|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2217.9|2211.9|3
1654530080000|2022-06-06 15:41:20|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1654530090000|2022-06-06 15:41:30|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1654530100000|2022-06-06 15:41:40|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1654530110000|2022-06-06 15:41:50|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1654530120000|2022-06-06 15:42:00|2218.1|2212.1|2218.4|2212.4|2218.4|2212.4|2218.1|2212.1|2
1654530160000|2022-06-06 15:42:40|2218.6|2212.6|2218.9|2212.9|2218.9|2212.9|2218.6|2212.6|2
1654530170000|2022-06-06 15:42:50|2219.1|2213.1|2219.6|2213.6|2219.6|2213.6|2219.1|2213.1|2
1654530180000|2022-06-06 15:43:00|2219.4|2213.4|2219.4|2213.4|2219.6|2213.6|2219.4|2213.4|3
1654530200000|2022-06-06 15:43:20|2220.4|2214.4|2219.6|2213.6|2220.4|2214.4|2219.6|2213.6|2
1654530220000|2022-06-06 15:43:40|2219.9|2213.9|2220.1|2214.1|2220.1|2214.1|2219.9|2213.9|2
1654530230000|2022-06-06 15:43:50|2219.9|2213.9|2219.6|2213.6|2219.9|2213.9|2219.6|2213.6|2
1654530240000|2022-06-06 15:44:00|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1654530250000|2022-06-06 15:44:10|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.4|2213.4|3
1654530260000|2022-06-06 15:44:20|2219.4|2213.4|2220.1|2214.1|2220.1|2214.1|2219.4|2213.4|3
1654530270000|2022-06-06 15:44:30|2220.4|2214.4|2220.6|2214.6|2220.6|2214.6|2220.4|2214.4|2
1654530280000|2022-06-06 15:44:40|2220.9|2214.9|2221.1|2215.1|2221.6|2215.6|2220.6|2214.6|8
1654530300000|2022-06-06 15:45:00|2221.9|2215.9|2221.6|2215.6|2222.1|2216.1|2221.4|2215.4|4
1654530310000|2022-06-06 15:45:10|2221.9|2215.9|2223.1|2217.1|2223.1|2217.1|2221.9|2215.9|5
1654530320000|2022-06-06 15:45:20|2222.9|2216.9|2223.6|2217.6|2224.4|2218.4|2222.9|2216.9|3
1654530330000|2022-06-06 15:45:30|2223.9|2217.9|2224.4|2218.4|2224.4|2218.4|2223.4|2217.4|4
1654530350000|2022-06-06 15:45:50|2223.4|2217.4|2223.9|2217.9|2223.9|2217.9|2223.4|2217.4|2
1654530360000|2022-06-06 15:46:00|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1654530380000|2022-06-06 15:46:20|2224.9|2218.9|2224.4|2218.4|2224.9|2218.9|2224.4|2218.4|3
1654530410000|2022-06-06 15:46:50|2224.1|2218.1|2223.9|2217.9|2224.1|2218.1|2223.6|2217.6|6
1654530420000|2022-06-06 15:47:00|2223.6|2217.6|2223.9|2217.9|2223.9|2217.9|2223.6|2217.6|2
1654530460000|2022-06-06 15:47:40|2224.1|2218.1|2223.9|2217.9|2224.1|2218.1|2223.9|2217.9|2
1654530500000|2022-06-06 15:48:20|2223.6|2217.6|2223.9|2217.9|2224.1|2218.1|2223.6|2217.6|6
1654530520000|2022-06-06 15:48:40|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1654530530000|2022-06-06 15:48:50|2223.9|2217.9|2223.4|2217.4|2223.9|2217.9|2223.1|2217.1|4
1654530550000|2022-06-06 15:49:10|2223.6|2217.6|2223.9|2217.9|2223.9|2217.9|2223.6|2217.6|2
1654530580000|2022-06-06 15:49:40|2223.6|2217.6|2223.4|2217.4|2223.6|2217.6|2223.4|2217.4|2
1654530590000|2022-06-06 15:49:50|2223.6|2217.6|2223.4|2217.4|2223.6|2217.6|2223.4|2217.4|2
1654530600000|2022-06-06 15:50:00|2223.1|2217.1|2224.1|2218.1|2224.1|2218.1|2223.1|2217.1|4
1654530610000|2022-06-06 15:50:10|2223.9|2217.9|2223.6|2217.6|2223.9|2217.9|2223.6|2217.6|2
1654530620000|2022-06-06 15:50:20|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1654530630000|2022-06-06 15:50:30|2223.1|2217.1|2224.1|2218.1|2224.1|2218.1|2222.9|2216.9|3
1654530640000|2022-06-06 15:50:40|2224.4|2218.4|2224.4|2218.4|2224.6|2218.6|2224.4|2218.4|3
1654530660000|2022-06-06 15:51:00|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1654530700000|2022-06-06 15:51:40|2224.4|2218.4|2226.1|2220.1|2226.4|2220.4|2224.4|2218.4|4
1654530710000|2022-06-06 15:51:50|2226.4|2220.4|2225.9|2219.9|2226.4|2220.4|2225.9|2219.9|2
1654530720000|2022-06-06 15:52:00|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1654530740000|2022-06-06 15:52:20|2226.6|2220.6|2226.4|2220.4|2226.6|2220.6|2226.4|2220.4|2
1654530760000|2022-06-06 15:52:40|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1654530770000|2022-06-06 15:52:50|2225.9|2219.9|2224.6|2218.6|2226.1|2220.1|2224.6|2218.6|5
1654530780000|2022-06-06 15:53:00|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1654530790000|2022-06-06 15:53:10|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1654530800000|2022-06-06 15:53:20|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1654530810000|2022-06-06 15:53:30|2224.6|2218.6|2224.4|2218.4|2224.6|2218.6|2224.4|2218.4|2
1654530820000|2022-06-06 15:53:40|2224.1|2218.1|2224.1|2218.1|2224.4|2218.4|2224.1|2218.1|5
1654530830000|2022-06-06 15:53:50|2224.4|2218.4|2225.1|2219.1|2225.4|2219.4|2224.4|2218.4|5
1654530840000|2022-06-06 15:54:00|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1654530850000|2022-06-06 15:54:10|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1654530860000|2022-06-06 15:54:20|2224.9|2218.9|2225.9|2219.9|2226.1|2220.1|2224.9|2218.9|3
1654530870000|2022-06-06 15:54:30|2225.6|2219.6|2225.9|2219.9|2225.9|2219.9|2225.6|2219.6|4
1654530910000|2022-06-06 15:55:10|2226.1|2220.1|2225.6|2219.6|2226.1|2220.1|2225.6|2219.6|2
1654530920000|2022-06-06 15:55:20|2225.9|2219.9|2226.1|2220.1|2226.1|2220.1|2225.9|2219.9|2
1654530930000|2022-06-06 15:55:30|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1654530940000|2022-06-06 15:55:40|2226.1|2220.1|2226.4|2220.4|2227.1|2221.1|2226.1|2220.1|3
1654530950000|2022-06-06 15:55:50|2226.1|2220.1|2226.9|2220.9|2227.1|2221.1|2226.1|2220.1|4
1654530960000|2022-06-06 15:56:00|2227.4|2221.4|2227.6|2221.6|2227.6|2221.6|2227.4|2221.4|2
1654530970000|2022-06-06 15:56:10|2227.1|2221.1|2227.6|2221.6|2227.6|2221.6|2227.1|2221.1|3
1654530980000|2022-06-06 15:56:20|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1654531000000|2022-06-06 15:56:40|2227.6|2221.6|2227.1|2221.1|2227.6|2221.6|2227.1|2221.1|2
1654531020000|2022-06-06 15:57:00|2227.6|2221.6|2227.4|2221.4|2227.6|2221.6|2227.4|2221.4|2
1654531030000|2022-06-06 15:57:10|2227.6|2221.6|2228.4|2222.4|2228.6|2222.6|2227.6|2221.6|3
1654531040000|2022-06-06 15:57:20|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1654531050000|2022-06-06 15:57:30|2227.6|2221.6|2227.1|2221.1|2227.6|2221.6|2227.1|2221.1|2
1654531060000|2022-06-06 15:57:40|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1654531070000|2022-06-06 15:57:50|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1654531080000|2022-06-06 15:58:00|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.6|2220.6|9
1654531090000|2022-06-06 15:58:10|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1654531100000|2022-06-06 15:58:20|2226.9|2220.9|2226.6|2220.6|2226.9|2220.9|2226.6|2220.6|2
1654531110000|2022-06-06 15:58:30|2226.9|2220.9|2226.6|2220.6|2227.1|2221.1|2226.6|2220.6|8
1654531120000|2022-06-06 15:58:40|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.6|2220.6|3
1654531130000|2022-06-06 15:58:50|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1654531140000|2022-06-06 15:59:00|2226.9|2220.9|2227.1|2221.1|2227.1|2221.1|2226.9|2220.9|2
1654531150000|2022-06-06 15:59:10|2226.9|2220.9|2226.6|2220.6|2226.9|2220.9|2226.6|2220.6|2
1654531160000|2022-06-06 15:59:20|2226.9|2220.9|2227.1|2221.1|2227.1|2221.1|2226.9|2220.9|2
1654531170000|2022-06-06 15:59:30|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1654531180000|2022-06-06 15:59:40|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1654531190000|2022-06-06 15:59:50|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1654531200000|2022-06-06 16:00:00|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1654531220000|2022-06-06 16:00:20|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1654531280000|2022-06-06 16:01:20|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1654531330000|2022-06-06 16:02:10|2226.9|2220.9|2226.6|2220.6|2226.9|2220.9|2226.6|2220.6|2
1654531340000|2022-06-06 16:02:20|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1654531490000|2022-06-06 16:04:50|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1654531500000|2022-06-06 16:05:00|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1654531510000|2022-06-06 16:05:10|2227.6|2221.6|2227.4|2221.4|2227.6|2221.6|2227.4|2221.4|2
1654531540000|2022-06-06 16:05:40|2227.1|2221.1|2227.4|2221.4|2227.4|2221.4|2227.1|2221.1|2
1654531550000|2022-06-06 16:05:50|2227.1|2221.1|2227.1|2221.1|2227.4|2221.4|2227.1|2221.1|3
1654531560000|2022-06-06 16:06:00|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1654531570000|2022-06-06 16:06:10|2226.6|2220.6|2226.6|2220.6|2226.9|2220.9|2226.6|2220.6|3
1654531580000|2022-06-06 16:06:20|2226.9|2220.9|2226.6|2220.6|2226.9|2220.9|2226.6|2220.6|2
1654531610000|2022-06-06 16:06:50|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1654531630000|2022-06-06 16:07:10|2226.6|2220.6|2226.9|2220.9|2226.9|2220.9|2226.6|2220.6|2
1654531640000|2022-06-06 16:07:20|2226.6|2220.6|2226.4|2220.4|2226.9|2220.9|2226.4|2220.4|4
1654531670000|2022-06-06 16:07:50|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1654531680000|2022-06-06 16:08:00|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1654531690000|2022-06-06 16:08:10|2225.9|2219.9|2225.4|2219.4|2225.9|2219.9|2225.4|2219.4|2
1654531700000|2022-06-06 16:08:20|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1654531710000|2022-06-06 16:08:30|2224.6|2218.6|2224.1|2218.1|2224.6|2218.6|2224.1|2218.1|2
1654531720000|2022-06-06 16:08:40|2224.4|2218.4|2224.9|2218.9|2224.9|2218.9|2224.4|2218.4|2
1654531730000|2022-06-06 16:08:50|2224.6|2218.6|2224.4|2218.4|2224.9|2218.9|2224.4|2218.4|4
1654531740000|2022-06-06 16:09:00|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1654531770000|2022-06-06 16:09:30|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1654531780000|2022-06-06 16:09:40|2225.1|2219.1|2226.1|2220.1|2226.9|2220.9|2225.1|2219.1|4
1654531800000|2022-06-06 16:10:00|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1654531810000|2022-06-06 16:10:10|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1654531820000|2022-06-06 16:10:20|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1654531920000|2022-06-06 16:12:00|2226.9|2220.9|2226.9|2220.9|2227.1|2221.1|2226.9|2220.9|3
1654531950000|2022-06-06 16:12:30|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1654532100000|2022-06-06 16:15:00|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1654532110000|2022-06-06 16:15:10|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1654532160000|2022-06-06 16:16:00|2226.4|2220.4|2225.9|2219.9|2226.4|2220.4|2225.9|2219.9|2
1654532170000|2022-06-06 16:16:10|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1654532200000|2022-06-06 16:16:40|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1654532210000|2022-06-06 16:16:50|2226.1|2220.1|2226.4|2220.4|2226.4|2220.4|2226.1|2220.1|2
1654532340000|2022-06-06 16:19:00|2225.4|2219.4|2226.1|2220.1|2226.1|2220.1|2225.4|2219.4|2
1654532350000|2022-06-06 16:19:10|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1654532400000|2022-06-06 16:20:00|2226.6|2220.6|2226.1|2220.1|2226.6|2220.6|2226.1|2220.1|2
1654532410000|2022-06-06 16:20:10|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1654532440000|2022-06-06 16:20:40|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1654532450000|2022-06-06 16:20:50|2225.9|2219.9|2226.4|2220.4|2226.4|2220.4|2225.9|2219.9|2
1654532550000|2022-06-06 16:22:30|2226.1|2220.1|2225.9|2219.9|2226.1|2220.1|2225.9|2219.9|2
1654532690000|2022-06-06 16:24:50|2225.4|2219.4|2224.9|2218.9|2225.4|2219.4|2224.9|2218.9|2
1654532720000|2022-06-06 16:25:20|2225.1|2219.1|2224.9|2218.9|2225.1|2219.1|2224.9|2218.9|2
1654532730000|2022-06-06 16:25:30|2225.1|2219.1|2224.9|2218.9|2225.1|2219.1|2224.9|2218.9|4
1654532760000|2022-06-06 16:26:00|2225.1|2219.1|2223.6|2217.6|2225.1|2219.1|2223.6|2217.6|4
1654532780000|2022-06-06 16:26:20|2224.4|2218.4|2223.6|2217.6|2224.9|2218.9|2223.6|2217.6|4
1654532790000|2022-06-06 16:26:30|2223.9|2217.9|2225.4|2219.4|2225.4|2219.4|2223.6|2217.6|4
1654532800000|2022-06-06 16:26:40|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1654532810000|2022-06-06 16:26:50|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1654532820000|2022-06-06 16:27:00|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1654532910000|2022-06-06 16:28:30|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1654532990000|2022-06-06 16:29:50|2224.6|2218.6|2225.1|2219.1|2225.1|2219.1|2224.6|2218.6|2
1654533000000|2022-06-06 16:30:00|2224.9|2218.9|2224.9|2218.9|2225.1|2219.1|2224.9|2218.9|3
1654533010000|2022-06-06 16:30:10|2225.1|2219.1|2224.9|2218.9|2225.1|2219.1|2224.9|2218.9|2
1654533050000|2022-06-06 16:30:50|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1654533060000|2022-06-06 16:31:00|2225.4|2219.4|2225.1|2219.1|2225.4|2219.4|2225.1|2219.1|2
1654533070000|2022-06-06 16:31:10|2224.9|2218.9|2224.6|2218.6|2224.9|2218.9|2224.1|2218.1|3
1654533090000|2022-06-06 16:31:30|2224.4|2218.4|2224.1|2218.1|2224.4|2218.4|2223.6|2217.6|3
1654533100000|2022-06-06 16:31:40|2223.9|2217.9|2223.6|2217.6|2223.9|2217.9|2223.6|2217.6|2
1654533120000|2022-06-06 16:32:00|2223.4|2217.4|2223.1|2217.1|2223.4|2217.4|2223.1|2217.1|2
1654533130000|2022-06-06 16:32:10|2223.4|2217.4|2223.1|2217.1|2223.4|2217.4|2223.1|2217.1|2
1654533150000|2022-06-06 16:32:30|2222.9|2216.9|2222.6|2216.6|2222.9|2216.9|2222.6|2216.6|2
1654533160000|2022-06-06 16:32:40|2222.9|2216.9|2222.6|2216.6|2222.9|2216.9|2222.6|2216.6|2
1654533170000|2022-06-06 16:32:50|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.1|2216.1|3
1654533190000|2022-06-06 16:33:10|2222.1|2216.1|2222.4|2216.4|2222.4|2216.4|2222.1|2216.1|4
1654533210000|2022-06-06 16:33:30|2223.4|2217.4|2223.6|2217.6|2223.6|2217.6|2223.4|2217.4|2
1654533220000|2022-06-06 16:33:40|2223.9|2217.9|2224.9|2218.9|2224.9|2218.9|2223.9|2217.9|3
1654533230000|2022-06-06 16:33:50|2224.6|2218.6|2224.9|2218.9|2224.9|2218.9|2224.6|2218.6|2
1654533240000|2022-06-06 16:34:00|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1654533250000|2022-06-06 16:34:10|2224.4|2218.4|2224.1|2218.1|2224.4|2218.4|2224.1|2218.1|2
1654533280000|2022-06-06 16:34:40|2223.9|2217.9|2223.6|2217.6|2223.9|2217.9|2223.6|2217.6|6
1654533290000|2022-06-06 16:34:50|2223.9|2217.9|2223.6|2217.6|2223.9|2217.9|2223.6|2217.6|4
1654533300000|2022-06-06 16:35:00|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.6|2217.6|3
1654533310000|2022-06-06 16:35:10|2223.6|2217.6|2223.9|2217.9|2223.9|2217.9|2223.6|2217.6|2
1654533320000|2022-06-06 16:35:20|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1654533330000|2022-06-06 16:35:30|2223.4|2217.4|2223.1|2217.1|2223.4|2217.4|2223.1|2217.1|8
1654533340000|2022-06-06 16:35:40|2222.9|2216.9|2222.4|2216.4|2222.9|2216.9|2222.4|2216.4|2
1654533350000|2022-06-06 16:35:50|2222.1|2216.1|2225.1|2219.1|2225.1|2219.1|2222.1|2216.1|7
1654533360000|2022-06-06 16:36:00|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1654533450000|2022-06-06 16:37:30|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1654533490000|2022-06-06 16:38:10|2226.4|2220.4|2225.9|2219.9|2226.4|2220.4|2225.9|2219.9|2
1654533670000|2022-06-06 16:41:10|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1654533820000|2022-06-06 16:43:40|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1654533830000|2022-06-06 16:43:50|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1654533850000|2022-06-06 16:44:10|2225.6|2219.6|2225.4|2219.4|2225.9|2219.9|2225.4|2219.4|4
1654533860000|2022-06-06 16:44:20|2225.6|2219.6|2225.6|2219.6|2225.9|2219.9|2225.4|2219.4|4
1654533880000|2022-06-06 16:44:40|2225.9|2219.9|2225.6|2219.6|2225.9|2219.9|2225.4|2219.4|5
1654533890000|2022-06-06 16:44:50|2225.4|2219.4|2225.6|2219.6|2225.6|2219.6|2225.4|2219.4|4
1654533910000|2022-06-06 16:45:10|2225.9|2219.9|2225.6|2219.6|2225.9|2219.9|2225.6|2219.6|4
1654533960000|2022-06-06 16:46:00|2225.9|2219.9|2225.6|2219.6|2225.9|2219.9|2225.6|2219.6|4
1654533970000|2022-06-06 16:46:10|2225.9|2219.9|2225.6|2219.6|2225.9|2219.9|2225.6|2219.6|2
1654534000000|2022-06-06 16:46:40|2225.9|2219.9|2225.6|2219.6|2225.9|2219.9|2225.6|2219.6|4
1654534030000|2022-06-06 16:47:10|2225.9|2219.9|2225.6|2219.6|2225.9|2219.9|2225.6|2219.6|2
1654534040000|2022-06-06 16:47:20|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1654534070000|2022-06-06 16:47:50|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1654534080000|2022-06-06 16:48:00|2225.9|2219.9|2224.6|2218.6|2225.9|2219.9|2224.6|2218.6|4
1654534090000|2022-06-06 16:48:10|2224.9|2218.9|2225.4|2219.4|2225.4|2219.4|2224.9|2218.9|2
1654534100000|2022-06-06 16:48:20|2225.1|2219.1|2225.4|2219.4|2225.4|2219.4|2225.1|2219.1|2
1654534110000|2022-06-06 16:48:30|2225.1|2219.1|2225.4|2219.4|2225.4|2219.4|2225.1|2219.1|2
1654534380000|2022-06-06 16:53:00|2225.6|2219.6|2225.4|2219.4|2225.6|2219.6|2225.4|2219.4|4
1654534490000|2022-06-06 16:54:50|2225.6|2219.6|2225.4|2219.4|2225.6|2219.6|2225.4|2219.4|2
1654534500000|2022-06-06 16:55:00|2225.6|2219.6|2228.1|2222.1|2228.1|2222.1|2225.6|2219.6|7
1654534510000|2022-06-06 16:55:10|2228.4|2222.4|2228.9|2222.9|2228.9|2222.9|2228.4|2222.4|3
1654534520000|2022-06-06 16:55:20|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|2228.9|2222.9|3
1654534540000|2022-06-06 16:55:40|2229.4|2223.4|2229.6|2223.6|2229.6|2223.6|2229.4|2223.4|2
1654534550000|2022-06-06 16:55:50|2229.5|2223.5|2229.8|2223.8|2229.8|2223.8|2229.5|2223.5|3
1654534560000|2022-06-06 16:56:00|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|2230|2224|3
1654534570000|2022-06-06 16:56:10|2230.4|2224.4|2230.6|2224.6|2230.6|2224.6|2230.3|2224.3|3
1654534580000|2022-06-06 16:56:20|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|1
1654534670000|2022-06-06 16:57:50|2230.9|2224.9|2234.3|2228.3|2234.6|2228.6|2230.9|2224.9|5
1654534680000|2022-06-06 16:58:00|2234.6|2228.6|2234.4|2228.4|2234.6|2228.6|2234.4|2228.4|2
1654534700000|2022-06-06 16:58:20|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|1
1654534740000|2022-06-06 16:59:00|2234.8|2228.8|2235.6|2229.6|2235.6|2229.6|2234.8|2228.8|6
1654534750000|2022-06-06 16:59:10|2237.3|2231.3|2241.1|2235.1|2241.1|2235.1|2237.3|2231.3|5
1654534760000|2022-06-06 16:59:20|2241.4|2235.4|2240.9|2234.9|2242.8|2236.8|2240.9|2234.9|7
1654560120000|2022-06-07 00:02:00|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1654560130000|2022-06-07 00:02:10|2227.6|2221.6|2227.4|2221.4|2227.6|2221.6|2227.4|2221.4|2
1654560210000|2022-06-07 00:03:30|2227.6|2221.6|2227.3|2221.3|2227.6|2221.6|2227.3|2221.3|3
1654560240000|2022-06-07 00:04:00|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1654560250000|2022-06-07 00:04:10|2227.4|2221.4|2227.8|2221.8|2228.1|2222.1|2227.4|2221.4|4
1654560260000|2022-06-07 00:04:20|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1654560340000|2022-06-07 00:05:40|2227.3|2221.3|2226.1|2220.1|2227.3|2221.3|2226.1|2220.1|4
1654560590000|2022-06-07 00:09:50|2226.3|2220.3|2226.5|2220.5|2226.5|2220.5|2226.3|2220.3|2
1654560960000|2022-06-07 00:16:00|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1654560970000|2022-06-07 00:16:10|2227|2221|2227|2221|2227|2221|2227|2221|1
1654560980000|2022-06-07 00:16:20|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1654561010000|2022-06-07 00:16:50|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1654561040000|2022-06-07 00:17:20|2226.3|2220.3|2226|2220|2226.5|2220.5|2226|2220|3
1654561490000|2022-06-07 00:24:50|2226.3|2220.3|2227.9|2221.9|2228.1|2222.1|2226.3|2220.3|4
1654561500000|2022-06-07 00:25:00|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1654561510000|2022-06-07 00:25:10|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1654561520000|2022-06-07 00:25:20|2227.3|2221.3|2227.1|2221.1|2227.3|2221.3|2226.8|2220.8|3
1654561530000|2022-06-07 00:25:30|2227|2221|2227|2221|2227|2221|2227|2221|1
1654561540000|2022-06-07 00:25:40|2226.3|2220.3|2225.1|2219.1|2226.3|2220.3|2225.1|2219.1|5
1654561550000|2022-06-07 00:25:50|2225.3|2219.3|2225.5|2219.5|2225.5|2219.5|2225.3|2219.3|2
1654561580000|2022-06-07 00:26:20|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1654561590000|2022-06-07 00:26:30|2225.9|2219.9|2226|2220|2226|2220|2225.9|2219.9|2
1654561600000|2022-06-07 00:26:40|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1654561680000|2022-06-07 00:28:00|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1654561810000|2022-06-07 00:30:10|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1654561830000|2022-06-07 00:30:30|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1654562260000|2022-06-07 00:37:40|2225.3|2219.3|2224.3|2218.3|2225.5|2219.5|2224.3|2218.3|5
1654562270000|2022-06-07 00:37:50|2224.5|2218.5|2224.3|2218.3|2224.5|2218.5|2224.3|2218.3|4
1654562280000|2022-06-07 00:38:00|2224|2218|2224.5|2218.5|2224.5|2218.5|2224|2218|2
1654562690000|2022-06-07 00:44:50|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1654562740000|2022-06-07 00:45:40|2224.5|2218.5|2225.5|2219.5|2225.5|2219.5|2224.5|2218.5|2
1654562880000|2022-06-07 00:48:00|2226|2220|2225.8|2219.8|2226|2220|2225.8|2219.8|2
1654563020000|2022-06-07 00:50:20|2226|2220|2226.5|2220.5|2226.5|2220.5|2226|2220|2
1654563030000|2022-06-07 00:50:30|2226.3|2220.3|2226|2220|2226.3|2220.3|2226|2220|2
1654563050000|2022-06-07 00:50:50|2226.3|2220.3|2226.5|2220.5|2226.5|2220.5|2226.3|2220.3|2
1654563170000|2022-06-07 00:52:50|2226.8|2220.8|2227.6|2221.6|2227.9|2221.9|2226.8|2220.8|6
1654563180000|2022-06-07 00:53:00|2227.4|2221.4|2227.4|2221.4|2227.6|2221.6|2227.4|2221.4|3
1654563190000|2022-06-07 00:53:10|2227.1|2221.1|2227.4|2221.4|2227.4|2221.4|2227.1|2221.1|4
1654563200000|2022-06-07 00:53:20|2227.1|2221.1|2227|2221|2227.3|2221.3|2227|2221|3
1654563210000|2022-06-07 00:53:30|2226.9|2220.9|2226.8|2220.8|2226.9|2220.9|2226.8|2220.8|2
1654563220000|2022-06-07 00:53:40|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1654563270000|2022-06-07 00:54:30|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1654563300000|2022-06-07 00:55:00|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1654563600000|2022-06-07 01:00:00|2226|2220|2222.1|2216.1|2226|2220|2222.1|2216.1|8
1654563610000|2022-06-07 01:00:10|2222.4|2216.4|2221.9|2215.9|2222.4|2216.4|2221.9|2215.9|4
1654563620000|2022-06-07 01:00:20|2221.6|2215.6|2221.6|2215.6|2221.9|2215.9|2221.6|2215.6|3
1654563650000|2022-06-07 01:00:50|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1654563660000|2022-06-07 01:01:00|2221.5|2215.5|2220.4|2214.4|2221.5|2215.5|2220.4|2214.4|4
1654563670000|2022-06-07 01:01:10|2221.1|2215.1|2219.1|2213.1|2221.1|2215.1|2219.1|2213.1|10
1654563680000|2022-06-07 01:01:20|2217.6|2211.6|2216.6|2210.6|2217.8|2211.8|2216.6|2210.6|6
1654563690000|2022-06-07 01:01:30|2216.1|2210.1|2216.4|2210.4|2216.4|2210.4|2216.1|2210.1|2
1654563710000|2022-06-07 01:01:50|2216.6|2210.6|2217.8|2211.8|2217.8|2211.8|2216.6|2210.6|5
1654563720000|2022-06-07 01:02:00|2217.9|2211.9|2216.6|2210.6|2217.9|2211.9|2216.6|2210.6|6
1654563730000|2022-06-07 01:02:10|2216.3|2210.3|2215.3|2209.3|2216.3|2210.3|2215.3|2209.3|7
1654563740000|2022-06-07 01:02:20|2215|2209|2216.6|2210.6|2216.6|2210.6|2215|2209|2
1654563760000|2022-06-07 01:02:40|2217|2211|2217|2211|2217|2211|2217|2211|1
1654563800000|2022-06-07 01:03:20|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1654563840000|2022-06-07 01:04:00|2217|2211|2216.5|2210.5|2217|2211|2216.5|2210.5|2
1654563870000|2022-06-07 01:04:30|2217|2211|2217|2211|2217|2211|2217|2211|1
1654563970000|2022-06-07 01:06:10|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1654563980000|2022-06-07 01:06:20|2217|2211|2217|2211|2217|2211|2217|2211|1
1654564030000|2022-06-07 01:07:10|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1654564080000|2022-06-07 01:08:00|2216.5|2210.5|2216.8|2210.8|2216.8|2210.8|2216.5|2210.5|2
1654564200000|2022-06-07 01:10:00|2217|2211|2217|2211|2217|2211|2217|2211|1
1654564370000|2022-06-07 01:12:50|2216.8|2210.8|2215.8|2209.8|2216.8|2210.8|2215.8|2209.8|2
1654564500000|2022-06-07 01:15:00|2216|2210|2215.5|2209.5|2216|2210|2215.5|2209.5|2
1654564530000|2022-06-07 01:15:30|2215.3|2209.3|2215.3|2209.3|2215.5|2209.5|2215.3|2209.3|5
1654564540000|2022-06-07 01:15:40|2215.5|2209.5|2215.3|2209.3|2215.5|2209.5|2215|2209|7
1654564550000|2022-06-07 01:15:50|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.3|2209.3|3
1654564710000|2022-06-07 01:18:30|2215.8|2209.8|2215.5|2209.5|2215.8|2209.8|2215.5|2209.5|2
1654564800000|2022-06-07 01:20:00|2215.8|2209.8|2216.5|2210.5|2216.5|2210.5|2215.8|2209.8|2
1654565100000|2022-06-07 01:25:00|2217|2211|2217.8|2211.8|2217.8|2211.8|2217|2211|2
1654565160000|2022-06-07 01:26:00|2217.5|2211.5|2217.8|2211.8|2217.8|2211.8|2217.5|2211.5|2
1654565170000|2022-06-07 01:26:10|2217.5|2211.5|2217.5|2211.5|2217.8|2211.8|2217.5|2211.5|3
1654565190000|2022-06-07 01:26:30|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.5|2211.5|5
1654565220000|2022-06-07 01:27:00|2217.5|2211.5|2216.3|2210.3|2217.5|2211.5|2216.3|2210.3|4
1654565230000|2022-06-07 01:27:10|2216|2210|2216.3|2210.3|2216.3|2210.3|2216|2210|8
1654565260000|2022-06-07 01:27:40|2216|2210|2216.3|2210.3|2216.3|2210.3|2216|2210|2
1654565400000|2022-06-07 01:30:00|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1654565450000|2022-06-07 01:30:50|2216.8|2210.8|2218|2212|2218|2212|2216.8|2210.8|2
1654565460000|2022-06-07 01:31:00|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1654565550000|2022-06-07 01:32:30|2218.5|2212.5|2219.5|2213.5|2219.5|2213.5|2218.5|2212.5|2
1654565560000|2022-06-07 01:32:40|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1654565700000|2022-06-07 01:35:00|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1654565850000|2022-06-07 01:37:30|2219.8|2213.8|2219.3|2213.3|2220|2214|2219.3|2213.3|4
1654565910000|2022-06-07 01:38:30|2219|2213|2219|2213|2219|2213|2219|2213|1
1654565960000|2022-06-07 01:39:20|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1654565980000|2022-06-07 01:39:40|2219|2213|2219|2213|2219|2213|2219|2213|1
1654566000000|2022-06-07 01:40:00|2219.3|2213.3|2219.3|2213.3|2219.8|2213.8|2219.3|2213.3|4
1654566070000|2022-06-07 01:41:10|2219|2213|2219|2213|2219|2213|2219|2213|1
1654566300000|2022-06-07 01:45:00|2219.3|2213.3|2219.5|2213.5|2219.5|2213.5|2219.3|2213.3|2
1654566350000|2022-06-07 01:45:50|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1654566600000|2022-06-07 01:50:00|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1654566650000|2022-06-07 01:50:50|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1654566900000|2022-06-07 01:55:00|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|2
1654566960000|2022-06-07 01:56:00|2219|2213|2218.5|2212.5|2219|2213|2218.3|2212.3|4
1654566970000|2022-06-07 01:56:10|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1654567020000|2022-06-07 01:57:00|2218|2212|2218|2212|2218|2212|2218|2212|1
1654567170000|2022-06-07 01:59:30|2218.3|2212.3|2218|2212|2218.3|2212.3|2218|2212|4
1654567200000|2022-06-07 02:00:00|2218.3|2212.3|2218.5|2212.5|2218.8|2212.8|2218.3|2212.3|4
1654567210000|2022-06-07 02:00:10|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1654567220000|2022-06-07 02:00:20|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1654567230000|2022-06-07 02:00:30|2218.8|2212.8|2218.5|2212.5|2218.8|2212.8|2218.5|2212.5|2
1654567240000|2022-06-07 02:00:40|2218.3|2212.3|2218|2212|2218.3|2212.3|2217.5|2211.5|6
1654567270000|2022-06-07 02:01:10|2217.8|2211.8|2217.5|2211.5|2217.8|2211.8|2217.5|2211.5|2
1654567280000|2022-06-07 02:01:20|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1654567320000|2022-06-07 02:02:00|2217|2211|2216.8|2210.8|2217|2211|2216.5|2210.5|3
1654567360000|2022-06-07 02:02:40|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1654567390000|2022-06-07 02:03:10|2216.3|2210.3|2216.5|2210.5|2216.5|2210.5|2216.3|2210.3|2
1654567430000|2022-06-07 02:03:50|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1654567500000|2022-06-07 02:05:00|2216.5|2210.5|2217|2211|2217|2211|2216.5|2210.5|2
1654567520000|2022-06-07 02:05:20|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.5|2210.5|3
1654567800000|2022-06-07 02:10:00|2217|2211|2217.3|2211.3|2217.3|2211.3|2217|2211|2
1654567910000|2022-06-07 02:11:50|2217|2211|2217|2211|2217|2211|2217|2211|1
1654567920000|2022-06-07 02:12:00|2216.5|2210.5|2216|2210|2216.5|2210.5|2215.8|2209.8|4
1654567940000|2022-06-07 02:12:20|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1654567970000|2022-06-07 02:12:50|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1654568040000|2022-06-07 02:14:00|2215|2209|2215|2209|2215|2209|2215|2209|1
1654568100000|2022-06-07 02:15:00|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1654568400000|2022-06-07 02:20:00|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1654568420000|2022-06-07 02:20:20|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1654568700000|2022-06-07 02:25:00|2216|2210|2216.3|2210.3|2216.3|2210.3|2216|2210|2
1654568760000|2022-06-07 02:26:00|2215.8|2209.8|2215.5|2209.5|2216|2210|2215.5|2209.5|5
1654568770000|2022-06-07 02:26:10|2215|2209|2215|2209|2215.5|2209.5|2215|2209|4
1654568780000|2022-06-07 02:26:20|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1654568790000|2022-06-07 02:26:30|2215.5|2209.5|2215.3|2209.3|2215.5|2209.5|2215|2209|3
1654568810000|2022-06-07 02:26:50|2215.5|2209.5|2215.3|2209.3|2215.5|2209.5|2215|2209|5
1654568820000|2022-06-07 02:27:00|2215.5|2209.5|2215.3|2209.3|2215.5|2209.5|2215.3|2209.3|2
1654568830000|2022-06-07 02:27:10|2215.5|2209.5|2215.3|2209.3|2215.5|2209.5|2215.3|2209.3|6
1654568880000|2022-06-07 02:28:00|2215.5|2209.5|2215.3|2209.3|2215.5|2209.5|2215.3|2209.3|8
1654568890000|2022-06-07 02:28:10|2215.5|2209.5|2215.3|2209.3|2215.5|2209.5|2215.3|2209.3|4
1654568900000|2022-06-07 02:28:20|2215.5|2209.5|2215.3|2209.3|2215.5|2209.5|2215|2209|5
1654568910000|2022-06-07 02:28:30|2215.5|2209.5|2215.3|2209.3|2215.5|2209.5|2215.3|2209.3|4
1654568920000|2022-06-07 02:28:40|2215.5|2209.5|2215|2209|2215.5|2209.5|2215|2209|3
1654568930000|2022-06-07 02:28:50|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1654568980000|2022-06-07 02:29:40|2215.5|2209.5|2215.3|2209.3|2215.5|2209.5|2215.3|2209.3|2
1654568990000|2022-06-07 02:29:50|2215.5|2209.5|2215|2209|2215.5|2209.5|2215|2209|5
1654569000000|2022-06-07 02:30:00|2215.3|2209.3|2216.5|2210.5|2216.5|2210.5|2215.3|2209.3|3
1654569060000|2022-06-07 02:31:00|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1654569100000|2022-06-07 02:31:40|2216.5|2210.5|2216.8|2210.8|2216.8|2210.8|2216.5|2210.5|2
1654569110000|2022-06-07 02:31:50|2216.5|2210.5|2216.8|2210.8|2216.8|2210.8|2216.5|2210.5|2
1654569130000|2022-06-07 02:32:10|2216.5|2210.5|2216.8|2210.8|2216.8|2210.8|2216.5|2210.5|2
1654569300000|2022-06-07 02:35:00|2217.3|2211.3|2217.8|2211.8|2217.8|2211.8|2217.3|2211.3|2
1654569360000|2022-06-07 02:36:00|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1654569370000|2022-06-07 02:36:10|2217.8|2211.8|2217.5|2211.5|2217.8|2211.8|2217.5|2211.5|2
1654569600000|2022-06-07 02:40:00|2217.8|2211.8|2218|2212|2218|2212|2217.8|2211.8|2
1654569700000|2022-06-07 02:41:40|2217.8|2211.8|2218|2212|2218|2212|2217.8|2211.8|2
1654569710000|2022-06-07 02:41:50|2217.8|2211.8|2218|2212|2218|2212|2217.8|2211.8|4
1654569720000|2022-06-07 02:42:00|2217.8|2211.8|2217.8|2211.8|2218|2212|2217.8|2211.8|3
1654569730000|2022-06-07 02:42:10|2218|2212|2218|2212|2218|2212|2218|2212|1
1654569870000|2022-06-07 02:44:30|2218.3|2212.3|2218|2212|2218.3|2212.3|2218|2212|2
1654569900000|2022-06-07 02:45:00|2218.3|2212.3|2218|2212|2218.3|2212.3|2218|2212|2
1654571400000|2022-06-07 03:10:00|2218.3|2212.3|2218|2212|2218.3|2212.3|2218|2212|2
1654571440000|2022-06-07 03:10:40|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1654571640000|2022-06-07 03:14:00|2217.5|2211.5|2216.3|2210.3|2217.5|2211.5|2216|2210|4
1654571650000|2022-06-07 03:14:10|2216|2210|2216.3|2210.3|2216.5|2210.5|2216|2210|4
1654571670000|2022-06-07 03:14:30|2216|2210|2215.8|2209.8|2216|2210|2215.5|2209.5|5
1654571700000|2022-06-07 03:15:00|2216|2210|2215.8|2209.8|2216|2210|2215.8|2209.8|4
1654571720000|2022-06-07 03:15:20|2216|2210|2215.8|2209.8|2216|2210|2215.3|2209.3|7
1654571730000|2022-06-07 03:15:30|2215.5|2209.5|2215.8|2209.8|2215.8|2209.8|2215.5|2209.5|2
1654571740000|2022-06-07 03:15:40|2216|2210|2216|2210|2216.3|2210.3|2215.8|2209.8|8
1654571750000|2022-06-07 03:15:50|2215.8|2209.8|2216|2210|2216|2210|2215.8|2209.8|4
1654571760000|2022-06-07 03:16:00|2215.8|2209.8|2215.8|2209.8|2216|2210|2215.8|2209.8|3
1654571780000|2022-06-07 03:16:20|2216|2210|2216|2210|2216|2210|2215.8|2209.8|3
1654571790000|2022-06-07 03:16:30|2215.8|2209.8|2216|2210|2216|2210|2215.8|2209.8|4
1654571800000|2022-06-07 03:16:40|2215.8|2209.8|2216|2210|2216|2210|2215.8|2209.8|2
1654571860000|2022-06-07 03:17:40|2215.8|2209.8|2215.8|2209.8|2216|2210|2215.8|2209.8|5
1654571870000|2022-06-07 03:17:50|2216|2210|2215.8|2209.8|2216|2210|2215.8|2209.8|2
1654571990000|2022-06-07 03:19:50|2215.5|2209.5|2214.8|2208.8|2215.5|2209.5|2214.8|2208.8|3
1654572000000|2022-06-07 03:20:00|2215|2209|2215.3|2209.3|2215.3|2209.3|2215|2209|2
1654572030000|2022-06-07 03:20:30|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1654572040000|2022-06-07 03:20:40|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1654572060000|2022-06-07 03:21:00|2215.5|2209.5|2215.8|2209.8|2215.8|2209.8|2215.5|2209.5|2
1654572150000|2022-06-07 03:22:30|2214.5|2208.5|2214.3|2208.3|2214.5|2208.5|2214.3|2208.3|2
1654572200000|2022-06-07 03:23:20|2214.8|2208.8|2214.3|2208.3|2214.8|2208.8|2214.3|2208.3|2
1654572300000|2022-06-07 03:25:00|2215|2209|2215.5|2209.5|2215.5|2209.5|2215|2209|4
1654572310000|2022-06-07 03:25:10|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.5|2209.5|9
1654572320000|2022-06-07 03:25:20|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1654572350000|2022-06-07 03:25:50|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1654572450000|2022-06-07 03:27:30|2215|2209|2215|2209|2215|2209|2215|2209|1
1654572530000|2022-06-07 03:28:50|2214.3|2208.3|2214.5|2208.5|2214.5|2208.5|2214.3|2208.3|2
1654572570000|2022-06-07 03:29:30|2215.5|2209.5|2216|2210|2216|2210|2215.5|2209.5|3
1654572600000|2022-06-07 03:30:00|2216.3|2210.3|2216|2210|2216.3|2210.3|2215.8|2209.8|9
1654572610000|2022-06-07 03:30:10|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|6
1654572620000|2022-06-07 03:30:20|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|2
1654572630000|2022-06-07 03:30:30|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|4
1654572640000|2022-06-07 03:30:40|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|6
1654572650000|2022-06-07 03:30:50|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|4
1654572660000|2022-06-07 03:31:00|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|4
1654572670000|2022-06-07 03:31:10|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|4
1654572680000|2022-06-07 03:31:20|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|4
1654572690000|2022-06-07 03:31:30|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|4
1654572700000|2022-06-07 03:31:40|2216.3|2210.3|2216|2210|2216.3|2210.3|2215.8|2209.8|4
1654572710000|2022-06-07 03:31:50|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|6
1654572720000|2022-06-07 03:32:00|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|2
1654572730000|2022-06-07 03:32:10|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|6
1654572740000|2022-06-07 03:32:20|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|4
1654572750000|2022-06-07 03:32:30|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|4
1654572760000|2022-06-07 03:32:40|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|6
1654572770000|2022-06-07 03:32:50|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|4
1654572780000|2022-06-07 03:33:00|2216.3|2210.3|2216.5|2210.5|2216.5|2210.5|2216.3|2210.3|2
1654572790000|2022-06-07 03:33:10|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.3|2210.3|3
1654572900000|2022-06-07 03:35:00|2217|2211|2217.8|2211.8|2217.8|2211.8|2217|2211|2
1654573120000|2022-06-07 03:38:40|2218|2212|2217.5|2211.5|2218|2212|2217.5|2211.5|3
1654573130000|2022-06-07 03:38:50|2217.8|2211.8|2218|2212|2218|2212|2217.5|2211.5|3
1654573150000|2022-06-07 03:39:10|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1654573170000|2022-06-07 03:39:30|2218|2212|2217.8|2211.8|2218|2212|2217.8|2211.8|2
1654573200000|2022-06-07 03:40:00|2218|2212|2218.8|2212.8|2219.5|2213.5|2218|2212|4
1654573240000|2022-06-07 03:40:40|2219|2213|2218.8|2212.8|2219|2213|2218.8|2212.8|2
1654573310000|2022-06-07 03:41:50|2219|2213|2218.8|2212.8|2219|2213|2218.8|2212.8|2
1654573350000|2022-06-07 03:42:30|2219|2213|2218.8|2212.8|2219|2213|2218.8|2212.8|2
1654573390000|2022-06-07 03:43:10|2218.5|2212.5|2218.3|2212.3|2218.5|2212.5|2218.3|2212.3|2
1654573500000|2022-06-07 03:45:00|2218.5|2212.5|2219|2213|2219|2213|2218.5|2212.5|2
1654573690000|2022-06-07 03:48:10|2218.8|2212.8|2218.5|2212.5|2218.8|2212.8|2218.5|2212.5|2
1654573800000|2022-06-07 03:50:00|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1654574100000|2022-06-07 03:55:00|2219.3|2213.3|2219.8|2213.8|2219.8|2213.8|2219.3|2213.3|2
1654574550000|2022-06-07 04:02:30|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|2
1654574580000|2022-06-07 04:03:00|2219|2213|2219|2213|2219|2213|2219|2213|1
1654574590000|2022-06-07 04:03:10|2218.3|2212.3|2218|2212|2218.3|2212.3|2218|2212|2
1654574610000|2022-06-07 04:03:30|2218.8|2212.8|2219|2213|2219|2213|2218.8|2212.8|2
1654574620000|2022-06-07 04:03:40|2218.8|2212.8|2218.8|2212.8|2219|2213|2218.8|2212.8|3
1654574630000|2022-06-07 04:03:50|2219|2213|2219|2213|2219|2213|2219|2213|1
1654574640000|2022-06-07 04:04:00|2218.5|2212.5|2218.3|2212.3|2218.5|2212.5|2218.3|2212.3|12
1654574650000|2022-06-07 04:04:10|2218.5|2212.5|2218.3|2212.3|2218.5|2212.5|2218.3|2212.3|2
1654574690000|2022-06-07 04:04:50|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1654574710000|2022-06-07 04:05:10|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|2
1654574720000|2022-06-07 04:05:20|2218.3|2212.3|2218.3|2212.3|2218.5|2212.5|2218.3|2212.3|7
1654574730000|2022-06-07 04:05:30|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|3
1654575000000|2022-06-07 04:10:00|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|2
1654575040000|2022-06-07 04:10:40|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|2
1654575050000|2022-06-07 04:10:50|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|4
1654575080000|2022-06-07 04:11:20|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|2
1654575120000|2022-06-07 04:12:00|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|2
1654575600000|2022-06-07 04:20:00|2219|2213|2219|2213|2219|2213|2219|2213|1
1654575810000|2022-06-07 04:23:30|2218.5|2212.5|2217.8|2211.8|2218.5|2212.5|2217.8|2211.8|2
1654575900000|2022-06-07 04:25:00|2218|2212|2219.5|2213.5|2219.5|2213.5|2218|2212|3
1654575970000|2022-06-07 04:26:10|2219.3|2213.3|2219.5|2213.5|2219.5|2213.5|2219.3|2213.3|6
1654575980000|2022-06-07 04:26:20|2219.3|2213.3|2219.8|2213.8|2219.8|2213.8|2219.3|2213.3|2
1654576110000|2022-06-07 04:28:30|2219.5|2213.5|2219.8|2213.8|2219.8|2213.8|2219.5|2213.5|2
1654576140000|2022-06-07 04:29:00|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1654576170000|2022-06-07 04:29:30|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1654576200000|2022-06-07 04:30:00|2220|2214|2221.8|2215.8|2221.8|2215.8|2220|2214|4
1654576220000|2022-06-07 04:30:20|2222|2216|2221.5|2215.5|2222|2216|2221.5|2215.5|2
1654576250000|2022-06-07 04:30:50|2221|2215|2221|2215|2221|2215|2220.5|2214.5|4
1654576260000|2022-06-07 04:31:00|2220.8|2214.8|2221|2215|2221|2215|2220.5|2214.5|3
1654576270000|2022-06-07 04:31:10|2220.8|2214.8|2220.8|2214.8|2221|2215|2220.8|2214.8|3
1654576290000|2022-06-07 04:31:30|2221|2215|2220.8|2214.8|2221|2215|2220.8|2214.8|8
1654576300000|2022-06-07 04:31:40|2221|2215|2220.8|2214.8|2221|2215|2220.8|2214.8|6
1654576310000|2022-06-07 04:31:50|2221|2215|2221|2215|2221|2215|2221|2215|1
1654576330000|2022-06-07 04:32:10|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1654576500000|2022-06-07 04:35:00|2221.3|2215.3|2221.5|2215.5|2221.5|2215.5|2221.3|2215.3|2
1654576530000|2022-06-07 04:35:30|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1654576550000|2022-06-07 04:35:50|2221.5|2215.5|2221|2215|2221.5|2215.5|2221|2215|5
1654576620000|2022-06-07 04:37:00|2221.3|2215.3|2221|2215|2221.3|2215.3|2221|2215|2
1654576630000|2022-06-07 04:37:10|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1654576660000|2022-06-07 04:37:40|2221|2215|2221|2215|2221|2215|2221|2215|1
1654576680000|2022-06-07 04:38:00|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1654576690000|2022-06-07 04:38:10|2221|2215|2221.3|2215.3|2221.3|2215.3|2221|2215|2
1654576710000|2022-06-07 04:38:30|2221|2215|2221|2215|2221|2215|2221|2215|1
1654576800000|2022-06-07 04:40:00|2221.3|2215.3|2221.3|2215.3|2221.5|2215.5|2221.3|2215.3|3
1654576870000|2022-06-07 04:41:10|2220|2214|2217.3|2211.3|2220|2214|2217.3|2211.3|6
1654576880000|2022-06-07 04:41:20|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1654576890000|2022-06-07 04:41:30|2216|2210|2215.5|2209.5|2216|2210|2215.5|2209.5|2
1654576900000|2022-06-07 04:41:40|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1654576920000|2022-06-07 04:42:00|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1654576940000|2022-06-07 04:42:20|2216.5|2210.5|2216.9|2210.9|2216.9|2210.9|2216.5|2210.5|2
1654576990000|2022-06-07 04:43:10|2217.3|2211.3|2217.5|2211.5|2217.5|2211.5|2217.3|2211.3|2
1654577050000|2022-06-07 04:44:10|2217.3|2211.3|2217.5|2211.5|2217.5|2211.5|2217.3|2211.3|2
1654577100000|2022-06-07 04:45:00|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1654577110000|2022-06-07 04:45:10|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1654577400000|2022-06-07 04:50:00|2217.8|2211.8|2218.5|2212.5|2218.5|2212.5|2217.8|2211.8|2
1654577440000|2022-06-07 04:50:40|2218.8|2212.8|2218.5|2212.5|2218.8|2212.8|2218.5|2212.5|2
1654577490000|2022-06-07 04:51:30|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1654577700000|2022-06-07 04:55:00|2219|2213|2220.8|2214.8|2220.8|2214.8|2219|2213|3
1654577990000|2022-06-07 04:59:50|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1654578000000|2022-06-07 05:00:00|2220.8|2214.8|2220.5|2214.5|2220.8|2214.8|2220.5|2214.5|2
1654578010000|2022-06-07 05:00:10|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1654578120000|2022-06-07 05:02:00|2220|2214|2219.5|2213.5|2220|2214|2219.5|2213.5|2
1654578300000|2022-06-07 05:05:00|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1654578330000|2022-06-07 05:05:30|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|2
1654578350000|2022-06-07 05:05:50|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1654578420000|2022-06-07 05:07:00|2219.3|2213.3|2219|2213|2219.3|2213.3|2219|2213|2
1654578430000|2022-06-07 05:07:10|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1654578600000|2022-06-07 05:10:00|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1654578810000|2022-06-07 05:13:30|2218|2212|2216.4|2210.4|2218|2212|2216.4|2210.4|3
1654578870000|2022-06-07 05:14:30|2216.3|2210.3|2216.5|2210.5|2216.5|2210.5|2216.3|2210.3|2
1654578900000|2022-06-07 05:15:00|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1654579040000|2022-06-07 05:17:20|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1654579090000|2022-06-07 05:18:10|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1654579190000|2022-06-07 05:19:50|2216|2210|2216|2210|2216|2210|2216|2210|1
1654579400000|2022-06-07 05:23:20|2215.8|2209.8|2216|2210|2216|2210|2215.8|2209.8|2
1654579520000|2022-06-07 05:25:20|2215.8|2209.8|2215.5|2209.5|2215.8|2209.8|2215.5|2209.5|2
1654579530000|2022-06-07 05:25:30|2215.8|2209.8|2216|2210|2216|2210|2215.8|2209.8|2
1654579540000|2022-06-07 05:25:40|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1654579560000|2022-06-07 05:26:00|2215.8|2209.8|2215.8|2209.8|2216.3|2210.3|2215.8|2209.8|3
1654579590000|2022-06-07 05:26:30|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1654579620000|2022-06-07 05:27:00|2216|2210|2215.8|2209.8|2216|2210|2215.8|2209.8|2
1654579740000|2022-06-07 05:29:00|2215.5|2209.5|2215.3|2209.3|2215.5|2209.5|2215.3|2209.3|2
1654579830000|2022-06-07 05:30:30|2214.4|2208.4|2212.8|2206.8|2214.4|2208.4|2211.6|2205.6|4
1654579840000|2022-06-07 05:30:40|2212.3|2206.3|2212|2206|2212.3|2206.3|2212|2206|2
1654579850000|2022-06-07 05:30:50|2211.5|2205.5|2212.1|2206.1|2212.4|2206.4|2211.5|2205.5|6
1654579880000|2022-06-07 05:31:20|2212.4|2206.4|2212.1|2206.1|2212.4|2206.4|2212.1|2206.1|2
1654579890000|2022-06-07 05:31:30|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1654579910000|2022-06-07 05:31:50|2212.6|2206.6|2215.1|2209.1|2215.3|2209.3|2212.6|2206.6|3
1654579940000|2022-06-07 05:32:20|2214.9|2208.9|2214.4|2208.4|2214.9|2208.9|2214.4|2208.4|2
1654579950000|2022-06-07 05:32:30|2214.1|2208.1|2214.4|2208.4|2214.4|2208.4|2214.1|2208.1|2
1654579960000|2022-06-07 05:32:40|2214.1|2208.1|2214.4|2208.4|2214.4|2208.4|2213.9|2207.9|6
1654579990000|2022-06-07 05:33:10|2214.3|2208.3|2212.4|2206.4|2214.3|2208.3|2212.3|2206.3|3
1654580000000|2022-06-07 05:33:20|2212.6|2206.6|2212.1|2206.1|2212.6|2206.6|2212.1|2206.1|2
1654580010000|2022-06-07 05:33:30|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1654580030000|2022-06-07 05:33:50|2212.5|2206.5|2214.1|2208.1|2214.1|2208.1|2212.5|2206.5|3
1654580040000|2022-06-07 05:34:00|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.1|2208.1|3
1654580060000|2022-06-07 05:34:20|2214.3|2208.3|2213.8|2207.8|2214.3|2208.3|2213.8|2207.8|3
1654580070000|2022-06-07 05:34:30|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1654580100000|2022-06-07 05:35:00|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1654580180000|2022-06-07 05:36:20|2213|2207|2212.5|2206.5|2213|2207|2212.3|2206.3|3
1654580210000|2022-06-07 05:36:50|2212.8|2206.8|2213.3|2207.3|2213.3|2207.3|2212.8|2206.8|2
1654580280000|2022-06-07 05:38:00|2213|2207|2213|2207|2213|2207|2213|2207|1
1654580290000|2022-06-07 05:38:10|2212.5|2206.5|2212.3|2206.3|2212.5|2206.5|2212.3|2206.3|2
1654580330000|2022-06-07 05:38:50|2212.5|2206.5|2212.3|2206.3|2212.5|2206.5|2212|2206|4
1654580340000|2022-06-07 05:39:00|2212|2206|2212.3|2206.3|2212.3|2206.3|2212|2206|2
1654580390000|2022-06-07 05:39:50|2212|2206|2212|2206|2212|2206|2212|2206|1
1654580400000|2022-06-07 05:40:00|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1654580440000|2022-06-07 05:40:40|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1654580470000|2022-06-07 05:41:10|2212.8|2206.8|2212.5|2206.5|2212.8|2206.8|2212.5|2206.5|2
1654580480000|2022-06-07 05:41:20|2212.8|2206.8|2212.5|2206.5|2212.8|2206.8|2212.5|2206.5|2
1654580490000|2022-06-07 05:41:30|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1654580500000|2022-06-07 05:41:40|2212.5|2206.5|2212.8|2206.8|2212.8|2206.8|2212.5|2206.5|2
1654580510000|2022-06-07 05:41:50|2213|2207|2213.3|2207.3|2213.5|2207.5|2213|2207|3
1654580610000|2022-06-07 05:43:30|2212.8|2206.8|2212.3|2206.3|2212.8|2206.8|2212.3|2206.3|2
1654580680000|2022-06-07 05:44:40|2212|2206|2210|2204|2212|2206|2209.8|2203.8|5
1654580690000|2022-06-07 05:44:50|2209.8|2203.8|2209.8|2203.8|2210.3|2204.3|2209.8|2203.8|4
1654580700000|2022-06-07 05:45:00|2210|2204|2211.3|2205.3|2211.5|2205.5|2210|2204|5
1654580780000|2022-06-07 05:46:20|2211|2205|2211|2205|2211|2205|2211|2205|1
1654580790000|2022-06-07 05:46:30|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1654580810000|2022-06-07 05:46:50|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.3|2205.3|7
1654580860000|2022-06-07 05:47:40|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1654580870000|2022-06-07 05:47:50|2212|2206|2213.5|2207.5|2213.5|2207.5|2212|2206|2
1654580880000|2022-06-07 05:48:00|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1654580910000|2022-06-07 05:48:30|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1654580920000|2022-06-07 05:48:40|2212.8|2206.8|2212.3|2206.3|2212.8|2206.8|2212.3|2206.3|2
1654580930000|2022-06-07 05:48:50|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1654581000000|2022-06-07 05:50:00|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1654581010000|2022-06-07 05:50:10|2213|2207|2212.8|2206.8|2213|2207|2212.8|2206.8|2
1654581220000|2022-06-07 05:53:40|2212.5|2206.5|2212.3|2206.3|2212.5|2206.5|2211.8|2205.8|4
1654581300000|2022-06-07 05:55:00|2212.5|2206.5|2213.3|2207.3|2213.3|2207.3|2212.5|2206.5|2
1654581310000|2022-06-07 05:55:10|2213.8|2207.8|2214|2208|2214|2208|2213.8|2207.8|2
1654581320000|2022-06-07 05:55:20|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1654581330000|2022-06-07 05:55:30|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1654581410000|2022-06-07 05:56:50|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1654581430000|2022-06-07 05:57:10|2213|2207|2212|2206|2213|2207|2211.8|2205.8|3
1654581450000|2022-06-07 05:57:30|2212.5|2206.5|2212.3|2206.3|2212.5|2206.5|2212.3|2206.3|2
1654581500000|2022-06-07 05:58:20|2212|2206|2211|2205|2212|2206|2210.5|2204.5|5
1654581530000|2022-06-07 05:58:50|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1654581550000|2022-06-07 05:59:10|2211|2205|2211|2205|2211|2205|2211|2205|1
1654581600000|2022-06-07 06:00:00|2211.3|2205.3|2210.3|2204.3|2211.8|2205.8|2210.3|2204.3|4
1654581680000|2022-06-07 06:01:20|2210|2204|2210|2204|2210|2204|2210|2204|1
1654581750000|2022-06-07 06:02:30|2209.8|2203.8|2209|2203|2209.8|2203.8|2208.8|2202.8|4
1654581800000|2022-06-07 06:03:20|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1654581900000|2022-06-07 06:05:00|2209.5|2203.5|2209.3|2203.3|2209.5|2203.5|2209.3|2203.3|2
1654582200000|2022-06-07 06:10:00|2209.8|2203.8|2210|2204|2210|2204|2209.8|2203.8|4
1654582210000|2022-06-07 06:10:10|2209.8|2203.8|2210|2204|2210|2204|2209.8|2203.8|2
1654582230000|2022-06-07 06:10:30|2208.8|2202.8|2208.5|2202.5|2208.8|2202.8|2207.8|2201.8|4
1654582290000|2022-06-07 06:11:30|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2207.8|2201.8|4
1654582370000|2022-06-07 06:12:50|2208|2202|2208|2202|2208|2202|2208|2202|1
1654582420000|2022-06-07 06:13:40|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1654582500000|2022-06-07 06:15:00|2208|2202|2208.3|2202.3|2208.3|2202.3|2208|2202|2
1654582540000|2022-06-07 06:15:40|2208.5|2202.5|2210.5|2204.5|2210.5|2204.5|2208.5|2202.5|5
1654582550000|2022-06-07 06:15:50|2210.8|2204.8|2210.5|2204.5|2210.8|2204.8|2210|2204|5
1654582570000|2022-06-07 06:16:10|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1654582580000|2022-06-07 06:16:20|2210.5|2204.5|2210.3|2204.3|2210.5|2204.5|2210.3|2204.3|2
1654582630000|2022-06-07 06:17:10|2209|2203|2208.8|2202.8|2209|2203|2208|2202|4
1654582720000|2022-06-07 06:18:40|2209|2203|2209.3|2203.3|2209.3|2203.3|2209|2203|2
1654582800000|2022-06-07 06:20:00|2210|2204|2210.3|2204.3|2210.3|2204.3|2210|2204|2
1654582820000|2022-06-07 06:20:20|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1654583100000|2022-06-07 06:25:00|2210.3|2204.3|2210.3|2204.3|2210.5|2204.5|2210.3|2204.3|3
1654583110000|2022-06-07 06:25:10|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1654583120000|2022-06-07 06:25:20|2210.8|2204.8|2213|2207|2213|2207|2210.8|2204.8|5
1654583130000|2022-06-07 06:25:30|2212.8|2206.8|2212.5|2206.5|2214.3|2208.3|2212.3|2206.3|5
1654583180000|2022-06-07 06:26:20|2213|2207|2212.8|2206.8|2213|2207|2212.8|2206.8|2
1654583190000|2022-06-07 06:26:30|2212.3|2206.3|2211.8|2205.8|2212.3|2206.3|2211.5|2205.5|3
1654583220000|2022-06-07 06:27:00|2212|2206|2211.8|2205.8|2212|2206|2211.8|2205.8|2
1654583240000|2022-06-07 06:27:20|2212|2206|2214.8|2208.8|2214.8|2208.8|2212|2206|3
1654583250000|2022-06-07 06:27:30|2214.5|2208.5|2212.5|2206.5|2214.5|2208.5|2212.5|2206.5|3
1654583260000|2022-06-07 06:27:40|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1654583270000|2022-06-07 06:27:50|2212.6|2206.6|2215.8|2209.8|2215.8|2209.8|2212.6|2206.6|7
1654583280000|2022-06-07 06:28:00|2215.6|2209.6|2216.8|2210.8|2216.8|2210.8|2215.6|2209.6|3
1654583290000|2022-06-07 06:28:10|2217.5|2211.5|2218|2212|2218.3|2212.3|2217.5|2211.5|3
1654583300000|2022-06-07 06:28:20|2218.3|2212.3|2218|2212|2218.3|2212.3|2218|2212|2
1654583310000|2022-06-07 06:28:30|2218.3|2212.3|2218.8|2212.8|2219|2213|2218.3|2212.3|3
1654583320000|2022-06-07 06:28:40|2220|2214|2218.3|2212.3|2220|2214|2218|2212|4
1654583330000|2022-06-07 06:28:50|2218.5|2212.5|2219|2213|2219|2213|2218.5|2212.5|2
1654583340000|2022-06-07 06:29:00|2219.8|2213.8|2219.5|2213.5|2219.8|2213.8|2219.5|2213.5|2
1654583350000|2022-06-07 06:29:10|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1654583390000|2022-06-07 06:29:50|2219.5|2213.5|2219.8|2213.8|2219.8|2213.8|2219.5|2213.5|2
1654583400000|2022-06-07 06:30:00|2220|2214|2220|2214|2220|2214|2220|2214|1
1654583410000|2022-06-07 06:30:10|2219.8|2213.8|2218|2212|2219.8|2213.8|2218|2212|3
1654583460000|2022-06-07 06:31:00|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1654583480000|2022-06-07 06:31:20|2218|2212|2216|2210|2218|2212|2215.8|2209.8|3
1654583530000|2022-06-07 06:32:10|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1654583580000|2022-06-07 06:33:00|2216|2210|2216|2210|2216|2210|2216|2210|1
1654583700000|2022-06-07 06:35:00|2216.3|2210.3|2217.8|2211.8|2217.8|2211.8|2216.3|2210.3|3
1654583710000|2022-06-07 06:35:10|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1654583720000|2022-06-07 06:35:20|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1654583850000|2022-06-07 06:37:30|2217|2211|2215|2209|2217|2211|2215|2209|2
1654583860000|2022-06-07 06:37:40|2215.3|2209.3|2215|2209|2215.3|2209.3|2215|2209|2
1654583870000|2022-06-07 06:37:50|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1654583920000|2022-06-07 06:38:40|2215|2209|2215|2209|2215|2209|2215|2209|1
1654583930000|2022-06-07 06:38:50|2215.5|2209.5|2215|2209|2215.5|2209.5|2215|2209|3
1654584060000|2022-06-07 06:41:00|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1654584070000|2022-06-07 06:41:10|2214.5|2208.5|2214|2208|2214.5|2208.5|2213.8|2207.8|3
1654584130000|2022-06-07 06:42:10|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1654584220000|2022-06-07 06:43:40|2214|2208|2214|2208|2214|2208|2214|2208|1
1654584270000|2022-06-07 06:44:30|2213.8|2207.8|2214|2208|2214|2208|2213.5|2207.5|3
1654584330000|2022-06-07 06:45:30|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1654584360000|2022-06-07 06:46:00|2214.5|2208.5|2215.3|2209.3|2215.3|2209.3|2214.5|2208.5|2
1654584440000|2022-06-07 06:47:20|2215|2209|2214.5|2208.5|2215|2209|2213.5|2207.5|6
1654584450000|2022-06-07 06:47:30|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1654584470000|2022-06-07 06:47:50|2214|2208|2214|2208|2214|2208|2214|2208|1
1654584480000|2022-06-07 06:48:00|2213|2207|2213.3|2207.3|2213.3|2207.3|2213|2207|2
1654584500000|2022-06-07 06:48:20|2213|2207|2212.8|2206.8|2213|2207|2212.5|2206.5|4
1654584520000|2022-06-07 06:48:40|2212.5|2206.5|2211.5|2205.5|2212.5|2206.5|2211.5|2205.5|2
1654584590000|2022-06-07 06:49:50|2211.3|2205.3|2210.5|2204.5|2211.3|2205.3|2210.5|2204.5|4
1654584830000|2022-06-07 06:53:50|2210.3|2204.3|2210.5|2204.5|2210.5|2204.5|2210.3|2204.3|2
1654584890000|2022-06-07 06:54:50|2210.3|2204.3|2210.5|2204.5|2210.5|2204.5|2210.3|2204.3|2
1654584900000|2022-06-07 06:55:00|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1654585070000|2022-06-07 06:57:50|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1654585080000|2022-06-07 06:58:00|2211.1|2205.1|2210.9|2204.9|2211.1|2205.1|2210.6|2204.6|8
1654585100000|2022-06-07 06:58:20|2211.1|2205.1|2210.6|2204.6|2211.1|2205.1|2210.6|2204.6|3
1654585160000|2022-06-07 06:59:20|2211.4|2205.4|2211.6|2205.6|2211.6|2205.6|2211.4|2205.4|2
1654585190000|2022-06-07 06:59:50|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1654585200000|2022-06-07 07:00:00|2211.1|2205.1|2211.4|2205.4|2211.6|2205.6|2211.1|2205.1|5
1654585210000|2022-06-07 07:00:10|2211.6|2205.6|2211.1|2205.1|2211.6|2205.6|2211.1|2205.1|3
1654585220000|2022-06-07 07:00:20|2211.4|2205.4|2211.6|2205.6|2211.6|2205.6|2211.4|2205.4|4
1654585230000|2022-06-07 07:00:30|2211.9|2205.9|2213.1|2207.1|2213.1|2207.1|2211.9|2205.9|2
1654585240000|2022-06-07 07:00:40|2213.4|2207.4|2213.1|2207.1|2213.6|2207.6|2213.1|2207.1|10
1654585250000|2022-06-07 07:00:50|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1654585260000|2022-06-07 07:01:00|2212.6|2206.6|2209.6|2203.6|2212.6|2206.6|2209.6|2203.6|9
1654585270000|2022-06-07 07:01:10|2209.4|2203.4|2209.3|2203.3|2209.4|2203.4|2209.1|2203.1|3
1654585280000|2022-06-07 07:01:20|2210|2204|2210|2204|2210|2204|2210|2204|1
1654585290000|2022-06-07 07:01:30|2210.1|2204.1|2209.6|2203.6|2210.1|2204.1|2209.6|2203.6|2
1654585330000|2022-06-07 07:02:10|2209.4|2203.4|2206.1|2200.1|2209.4|2203.4|2206.1|2200.1|4
1654585340000|2022-06-07 07:02:20|2205.9|2199.9|2204.6|2198.6|2205.9|2199.9|2204.6|2198.6|3
1654585370000|2022-06-07 07:02:50|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1654585380000|2022-06-07 07:03:00|2204.1|2198.1|2203|2197|2204.1|2198.1|2203|2197|4
1654585390000|2022-06-07 07:03:10|2202.9|2196.9|2201.9|2195.9|2202.9|2196.9|2201.9|2195.9|3
1654585400000|2022-06-07 07:03:20|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1654585410000|2022-06-07 07:03:30|2201.6|2195.6|2197.9|2191.9|2201.6|2195.6|2197.9|2191.9|7
1654585420000|2022-06-07 07:03:40|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1654585430000|2022-06-07 07:03:50|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1654585450000|2022-06-07 07:04:10|2195.9|2189.9|2195.9|2189.9|2196.5|2190.5|2195.9|2189.9|3
1654585460000|2022-06-07 07:04:20|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1654585480000|2022-06-07 07:04:40|2195.9|2189.9|2194.3|2188.3|2195.9|2189.9|2194.3|2188.3|2
1654585490000|2022-06-07 07:04:50|2194.1|2188.1|2193.5|2187.5|2194.1|2188.1|2193.5|2187.5|3
1654585520000|2022-06-07 07:05:20|2192.8|2186.8|2191.8|2185.8|2192.8|2186.8|2191.8|2185.8|5
1654585530000|2022-06-07 07:05:30|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1654585540000|2022-06-07 07:05:40|2191.5|2185.5|2191.9|2185.9|2191.9|2185.9|2191.5|2185.5|2
1654585550000|2022-06-07 07:05:50|2192.1|2186.1|2192.9|2186.9|2193|2187|2192.1|2186.1|3
1654585560000|2022-06-07 07:06:00|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1654585580000|2022-06-07 07:06:20|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1654585590000|2022-06-07 07:06:30|2193.6|2187.6|2194.8|2188.8|2194.8|2188.8|2193.6|2187.6|2
1654585600000|2022-06-07 07:06:40|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1654585610000|2022-06-07 07:06:50|2194.8|2188.8|2198.5|2192.5|2198.5|2192.5|2194.8|2188.8|4
1654585620000|2022-06-07 07:07:00|2198.6|2192.6|2202.1|2196.1|2202.1|2196.1|2198.6|2192.6|3
1654585630000|2022-06-07 07:07:10|2202|2196|2202|2196|2202|2196|2202|2196|1
1654585660000|2022-06-07 07:07:40|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1654585670000|2022-06-07 07:07:50|2201.5|2195.5|2200.8|2194.8|2201.5|2195.5|2200.8|2194.8|2
1654585690000|2022-06-07 07:08:10|2199.3|2193.3|2198.9|2192.9|2199.3|2193.3|2198.9|2192.9|3
1654585700000|2022-06-07 07:08:20|2198.8|2192.8|2198.3|2192.3|2198.8|2192.8|2198.3|2192.3|2
1654585720000|2022-06-07 07:08:40|2198|2192|2198|2192|2198|2192|2198|2192|1
1654585750000|2022-06-07 07:09:10|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1654585780000|2022-06-07 07:09:40|2198.1|2192.1|2197.4|2191.4|2198.1|2192.1|2197.4|2191.4|2
1654585790000|2022-06-07 07:09:50|2196.9|2190.9|2195.8|2189.8|2196.9|2190.9|2195.6|2189.6|3
1654585800000|2022-06-07 07:10:00|2195.5|2189.5|2194.3|2188.3|2195.5|2189.5|2194.3|2188.3|4
1654585810000|2022-06-07 07:10:10|2194.4|2188.4|2194.1|2188.1|2194.4|2188.4|2194.1|2188.1|2
1654585820000|2022-06-07 07:10:20|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1654585830000|2022-06-07 07:10:30|2195.1|2189.1|2195.4|2189.4|2195.4|2189.4|2195.1|2189.1|2
1654585860000|2022-06-07 07:11:00|2195.6|2189.6|2198|2192|2198|2192|2195.6|2189.6|2
1654585870000|2022-06-07 07:11:10|2197.9|2191.9|2197|2191|2197.9|2191.9|2197|2191|2
1654585900000|2022-06-07 07:11:40|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1654585910000|2022-06-07 07:11:50|2196.8|2190.8|2196|2190|2196.8|2190.8|2196|2190|2
1654585930000|2022-06-07 07:12:10|2196.1|2190.1|2196.9|2190.9|2196.9|2190.9|2196.1|2190.1|2
1654586010000|2022-06-07 07:13:30|2196.6|2190.6|2196.4|2190.4|2196.6|2190.6|2196.4|2190.4|2
1654586020000|2022-06-07 07:13:40|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1654586050000|2022-06-07 07:14:10|2196.4|2190.4|2196.1|2190.1|2196.4|2190.4|2196.1|2190.1|2
1654586060000|2022-06-07 07:14:20|2195.9|2189.9|2194.9|2188.9|2195.9|2189.9|2194.9|2188.9|2
1654586070000|2022-06-07 07:14:30|2194.6|2188.6|2194.4|2188.4|2194.6|2188.6|2193.9|2187.9|5
1654586080000|2022-06-07 07:14:40|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1654586090000|2022-06-07 07:14:50|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1654586110000|2022-06-07 07:15:10|2194.6|2188.6|2195.6|2189.6|2195.6|2189.6|2194.6|2188.6|2
1654586120000|2022-06-07 07:15:20|2196.4|2190.4|2195.9|2189.9|2196.9|2190.9|2195.9|2189.9|3
1654586130000|2022-06-07 07:15:30|2195.6|2189.6|2194.6|2188.6|2195.6|2189.6|2194.6|2188.6|2
1654586150000|2022-06-07 07:15:50|2195.1|2189.1|2194.6|2188.6|2195.1|2189.1|2194.6|2188.6|2
1654586160000|2022-06-07 07:16:00|2195.1|2189.1|2194.6|2188.6|2195.1|2189.1|2194.6|2188.6|2
1654586210000|2022-06-07 07:16:50|2195.1|2189.1|2196|2190|2197.1|2191.1|2195.1|2189.1|7
1654586220000|2022-06-07 07:17:00|2195.6|2189.6|2195.3|2189.3|2195.6|2189.6|2195.3|2189.3|2
1654586230000|2022-06-07 07:17:10|2195.1|2189.1|2195.6|2189.6|2195.6|2189.6|2195.1|2189.1|2
1654586250000|2022-06-07 07:17:30|2195.9|2189.9|2197.1|2191.1|2197.1|2191.1|2195.9|2189.9|3
1654586260000|2022-06-07 07:17:40|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1654586290000|2022-06-07 07:18:10|2197.6|2191.6|2197.4|2191.4|2197.6|2191.6|2197.4|2191.4|2
1654586330000|2022-06-07 07:18:50|2197.6|2191.6|2199.1|2193.1|2199.1|2193.1|2197.6|2191.6|4
1654586380000|2022-06-07 07:19:40|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1654586400000|2022-06-07 07:20:00|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1654586420000|2022-06-07 07:20:20|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1654586460000|2022-06-07 07:21:00|2200.9|2194.9|2199.6|2193.6|2200.9|2194.9|2199.4|2193.4|7
1654586510000|2022-06-07 07:21:50|2199.9|2193.9|2200.1|2194.1|2200.1|2194.1|2199.9|2193.9|2
1654586520000|2022-06-07 07:22:00|2199.9|2193.9|2198.9|2192.9|2199.9|2193.9|2198.9|2192.9|3
1654586530000|2022-06-07 07:22:10|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1654586580000|2022-06-07 07:23:00|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1654586600000|2022-06-07 07:23:20|2199.1|2193.1|2199.4|2193.4|2199.6|2193.6|2199.1|2193.1|3
1654586610000|2022-06-07 07:23:30|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1654586620000|2022-06-07 07:23:40|2198.9|2192.9|2198.6|2192.6|2198.9|2192.9|2198.4|2192.4|3
1654586630000|2022-06-07 07:23:50|2198.4|2192.4|2196.6|2190.6|2198.4|2192.4|2196.6|2190.6|3
1654586660000|2022-06-07 07:24:20|2197.1|2191.1|2196.6|2190.6|2197.1|2191.1|2196.6|2190.6|2
1654586680000|2022-06-07 07:24:40|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1654586690000|2022-06-07 07:24:50|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1654586700000|2022-06-07 07:25:00|2196.9|2190.9|2197.1|2191.1|2197.1|2191.1|2196.9|2190.9|2
1654586720000|2022-06-07 07:25:20|2197.4|2191.4|2197.6|2191.6|2197.6|2191.6|2197.4|2191.4|2
1654586730000|2022-06-07 07:25:30|2198.1|2192.1|2199.1|2193.1|2199.1|2193.1|2198.1|2192.1|5
1654586740000|2022-06-07 07:25:40|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1654586750000|2022-06-07 07:25:50|2199.6|2193.6|2199.4|2193.4|2199.6|2193.6|2199.4|2193.4|4
1654586760000|2022-06-07 07:26:00|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1654586780000|2022-06-07 07:26:20|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1654586880000|2022-06-07 07:28:00|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1654586890000|2022-06-07 07:28:10|2200.6|2194.6|2201.1|2195.1|2201.1|2195.1|2200.6|2194.6|2
1654586900000|2022-06-07 07:28:20|2200.9|2194.9|2201.4|2195.4|2201.6|2195.6|2200.9|2194.9|4
1654586920000|2022-06-07 07:28:40|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1654586950000|2022-06-07 07:29:10|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1654586980000|2022-06-07 07:29:40|2200.9|2194.9|2201.1|2195.1|2201.1|2195.1|2200.9|2194.9|2
1654587000000|2022-06-07 07:30:00|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1654587010000|2022-06-07 07:30:10|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1654587060000|2022-06-07 07:31:00|2200.9|2194.9|2201.4|2195.4|2201.4|2195.4|2200.9|2194.9|2
1654587110000|2022-06-07 07:31:50|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1654587210000|2022-06-07 07:33:30|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1654587230000|2022-06-07 07:33:50|2200.9|2194.9|2198.6|2192.6|2200.9|2194.9|2198.6|2192.6|4
1654587240000|2022-06-07 07:34:00|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1654587250000|2022-06-07 07:34:10|2198.1|2192.1|2197.9|2191.9|2198.1|2192.1|2197.9|2191.9|2
1654587260000|2022-06-07 07:34:20|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1654587280000|2022-06-07 07:34:40|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1654587300000|2022-06-07 07:35:00|2197.1|2191.1|2197.1|2191.1|2197.4|2191.4|2197.1|2191.1|3
1654587390000|2022-06-07 07:36:30|2196.9|2190.9|2196.6|2190.6|2196.9|2190.9|2196.6|2190.6|2
1654587540000|2022-06-07 07:39:00|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1654587550000|2022-06-07 07:39:10|2196.1|2190.1|2195.9|2189.9|2196.1|2190.1|2195.9|2189.9|2
1654587560000|2022-06-07 07:39:20|2195.6|2189.6|2195.4|2189.4|2195.6|2189.6|2195.4|2189.4|2
1654587570000|2022-06-07 07:39:30|2195.1|2189.1|2194.9|2188.9|2195.1|2189.1|2194.9|2188.9|2
1654587810000|2022-06-07 07:43:30|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1654587850000|2022-06-07 07:44:10|2194.9|2188.9|2194.6|2188.6|2194.9|2188.9|2194.6|2188.6|2
1654587870000|2022-06-07 07:44:30|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1654587900000|2022-06-07 07:45:00|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1654587910000|2022-06-07 07:45:10|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1654587940000|2022-06-07 07:45:40|2194.1|2188.1|2191.6|2185.6|2194.1|2188.1|2191.6|2185.6|4
1654587950000|2022-06-07 07:45:50|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1654587970000|2022-06-07 07:46:10|2190.9|2184.9|2190.1|2184.1|2190.9|2184.9|2190.1|2184.1|2
1654587980000|2022-06-07 07:46:20|2189.9|2183.9|2189.9|2183.9|2190.1|2184.1|2189.9|2183.9|3
1654588000000|2022-06-07 07:46:40|2189.6|2183.6|2188.9|2182.9|2189.6|2183.6|2188.9|2182.9|4
1654588020000|2022-06-07 07:47:00|2188.6|2182.6|2187.9|2181.9|2188.9|2182.9|2187.9|2181.9|5
1654588030000|2022-06-07 07:47:10|2187.6|2181.6|2187.4|2181.4|2187.6|2181.6|2186.1|2180.1|4
1654588040000|2022-06-07 07:47:20|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1654588090000|2022-06-07 07:48:10|2186.4|2180.4|2186.6|2180.6|2186.6|2180.6|2186.4|2180.4|2
1654588100000|2022-06-07 07:48:20|2186.4|2180.4|2186.6|2180.6|2186.6|2180.6|2186.4|2180.4|2
1654588110000|2022-06-07 07:48:30|2186.4|2180.4|2184.9|2178.9|2186.4|2180.4|2184.9|2178.9|3
1654588180000|2022-06-07 07:49:40|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1654588200000|2022-06-07 07:50:00|2185.6|2179.6|2185.1|2179.1|2185.6|2179.6|2185.1|2179.1|2
1654588240000|2022-06-07 07:50:40|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1654588280000|2022-06-07 07:51:20|2184.6|2178.6|2183.9|2177.9|2184.6|2178.6|2183.9|2177.9|2
1654588360000|2022-06-07 07:52:40|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1654588390000|2022-06-07 07:53:10|2183.4|2177.4|2182.9|2176.9|2183.4|2177.4|2182.9|2176.9|2
1654588420000|2022-06-07 07:53:40|2183.1|2177.1|2183.6|2177.6|2183.6|2177.6|2183.1|2177.1|2
1654588430000|2022-06-07 07:53:50|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1654588450000|2022-06-07 07:54:10|2183.6|2177.6|2183.9|2177.9|2183.9|2177.9|2183.6|2177.6|2
1654588500000|2022-06-07 07:55:00|2183.6|2177.6|2185.4|2179.4|2185.4|2179.4|2183.6|2177.6|2
1654588570000|2022-06-07 07:56:10|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1654588600000|2022-06-07 07:56:40|2184.9|2178.9|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|3
1654588670000|2022-06-07 07:57:50|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1654588800000|2022-06-07 08:00:00|2184.9|2178.9|2185.4|2179.4|2185.4|2179.4|2184.9|2178.9|2
1654588820000|2022-06-07 08:00:20|2185.6|2179.6|2185.9|2179.9|2185.9|2179.9|2185.6|2179.6|2
1654588840000|2022-06-07 08:00:40|2186.1|2180.1|2185.9|2179.9|2186.1|2180.1|2185.9|2179.9|2
1654588870000|2022-06-07 08:01:10|2188.4|2182.4|2186.4|2180.4|2188.4|2182.4|2186.4|2180.4|2
1654588880000|2022-06-07 08:01:20|2186.6|2180.6|2186.9|2180.9|2187.1|2181.1|2186.6|2180.6|4
1654588900000|2022-06-07 08:01:40|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.4|2180.4|3
1654588980000|2022-06-07 08:03:00|2186.4|2180.4|2186.1|2180.1|2186.4|2180.4|2186.1|2180.1|2
1654588990000|2022-06-07 08:03:10|2185.9|2179.9|2185.6|2179.6|2185.9|2179.9|2185.6|2179.6|2
1654589000000|2022-06-07 08:03:20|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1654589020000|2022-06-07 08:03:40|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1654589070000|2022-06-07 08:04:30|2185.9|2179.9|2185.6|2179.6|2185.9|2179.9|2185.6|2179.6|2
1654589120000|2022-06-07 08:05:20|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1654589150000|2022-06-07 08:05:50|2185.6|2179.6|2185.9|2179.9|2185.9|2179.9|2185.6|2179.6|2
1654589210000|2022-06-07 08:06:50|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1654589270000|2022-06-07 08:07:50|2185.9|2179.9|2186.9|2180.9|2187.1|2181.1|2185.9|2179.9|3
1654589340000|2022-06-07 08:09:00|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2186.9|2180.9|3
1654589350000|2022-06-07 08:09:10|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1654589400000|2022-06-07 08:10:00|2187.1|2181.1|2186.9|2180.9|2187.1|2181.1|2186.9|2180.9|2
1654589410000|2022-06-07 08:10:10|2186.4|2180.4|2185.6|2179.6|2186.4|2180.4|2185.6|2179.6|3
1654589420000|2022-06-07 08:10:20|2185.4|2179.4|2184.9|2178.9|2185.4|2179.4|2184.9|2178.9|2
1654589450000|2022-06-07 08:10:50|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1654589460000|2022-06-07 08:11:00|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1654589540000|2022-06-07 08:12:20|2184.9|2178.9|2183.4|2177.4|2184.9|2178.9|2183.4|2177.4|4
1654589580000|2022-06-07 08:13:00|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1654589640000|2022-06-07 08:14:00|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1654589700000|2022-06-07 08:15:00|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1654589710000|2022-06-07 08:15:10|2183.4|2177.4|2184.6|2178.6|2184.9|2178.9|2183.4|2177.4|4
1654589760000|2022-06-07 08:16:00|2184.9|2178.9|2184.9|2178.9|2185.4|2179.4|2184.9|2178.9|6
1654589900000|2022-06-07 08:18:20|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1654589960000|2022-06-07 08:19:20|2183.6|2177.6|2182.6|2176.6|2183.6|2177.6|2182.6|2176.6|5
1654589980000|2022-06-07 08:19:40|2182.9|2176.9|2183.6|2177.6|2183.6|2177.6|2182.9|2176.9|3
1654589990000|2022-06-07 08:19:50|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1654590100000|2022-06-07 08:21:40|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1654590110000|2022-06-07 08:21:50|2182.6|2176.6|2182.9|2176.9|2182.9|2176.9|2182.6|2176.6|2
1654590140000|2022-06-07 08:22:20|2183.9|2177.9|2184.1|2178.1|2184.1|2178.1|2183.9|2177.9|2
1654590150000|2022-06-07 08:22:30|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1654590160000|2022-06-07 08:22:40|2184.1|2178.1|2181.9|2175.9|2184.1|2178.1|2181.9|2175.9|3
1654590180000|2022-06-07 08:23:00|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2180.9|2174.9|4
1654590200000|2022-06-07 08:23:20|2181.1|2175.1|2181.4|2175.4|2181.4|2175.4|2181.1|2175.1|2
1654590220000|2022-06-07 08:23:40|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2180.9|2174.9|3
1654590250000|2022-06-07 08:24:10|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1654590260000|2022-06-07 08:24:20|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1654590290000|2022-06-07 08:24:50|2181.4|2175.4|2181.6|2175.6|2181.6|2175.6|2181.4|2175.4|2
1654590300000|2022-06-07 08:25:00|2181.9|2175.9|2183.6|2177.6|2183.6|2177.6|2181.9|2175.9|3
1654590310000|2022-06-07 08:25:10|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1654590380000|2022-06-07 08:26:20|2183.6|2177.6|2182.9|2176.9|2183.6|2177.6|2182.9|2176.9|3
1654590390000|2022-06-07 08:26:30|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1654590400000|2022-06-07 08:26:40|2182.4|2176.4|2183.1|2177.1|2183.1|2177.1|2182.4|2176.4|3
1654590470000|2022-06-07 08:27:50|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1654590540000|2022-06-07 08:29:00|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1654590570000|2022-06-07 08:29:30|2183.4|2177.4|2184.9|2178.9|2184.9|2178.9|2183.4|2177.4|5
1654590580000|2022-06-07 08:29:40|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1654590600000|2022-06-07 08:30:00|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.4|2179.4|3
1654590620000|2022-06-07 08:30:20|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.1|2180.1|3
1654590640000|2022-06-07 08:30:40|2185.9|2179.9|2185.6|2179.6|2185.9|2179.9|2185.6|2179.6|2
1654590650000|2022-06-07 08:30:50|2185.9|2179.9|2186.6|2180.6|2186.6|2180.6|2185.9|2179.9|4
1654590660000|2022-06-07 08:31:00|2186.9|2180.9|2187.6|2181.6|2187.6|2181.6|2186.9|2180.9|2
1654590670000|2022-06-07 08:31:10|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1654590680000|2022-06-07 08:31:20|2187.6|2181.6|2188.1|2182.1|2188.1|2182.1|2187.6|2181.6|3
1654590730000|2022-06-07 08:32:10|2188.4|2182.4|2188.9|2182.9|2188.9|2182.9|2188.4|2182.4|3
1654590760000|2022-06-07 08:32:40|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1654590770000|2022-06-07 08:32:50|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1654590780000|2022-06-07 08:33:00|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1654590800000|2022-06-07 08:33:20|2188.9|2182.9|2187.1|2181.1|2188.9|2182.9|2187.1|2181.1|3
1654590910000|2022-06-07 08:35:10|2186.9|2180.9|2187.1|2181.1|2187.1|2181.1|2186.9|2180.9|2
1654590920000|2022-06-07 08:35:20|2187.4|2181.4|2188.9|2182.9|2188.9|2182.9|2187.4|2181.4|2
1654591020000|2022-06-07 08:37:00|2189.1|2183.1|2186.1|2180.1|2189.1|2183.1|2186.1|2180.1|4
1654591040000|2022-06-07 08:37:20|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1654591050000|2022-06-07 08:37:30|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1654591060000|2022-06-07 08:37:40|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1654591140000|2022-06-07 08:39:00|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1654591190000|2022-06-07 08:39:50|2186.9|2180.9|2188.4|2182.4|2188.4|2182.4|2186.9|2180.9|4
1654591200000|2022-06-07 08:40:00|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1654591230000|2022-06-07 08:40:30|2189.9|2183.9|2191.9|2185.9|2191.9|2185.9|2189.9|2183.9|4
1654591240000|2022-06-07 08:40:40|2191.6|2185.6|2191.4|2185.4|2191.9|2185.9|2191.4|2185.4|4
1654591420000|2022-06-07 08:43:40|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1654591490000|2022-06-07 08:44:50|2191.9|2185.9|2193.1|2187.1|2193.1|2187.1|2191.9|2185.9|2
1654591500000|2022-06-07 08:45:00|2193.4|2187.4|2193.9|2187.9|2193.9|2187.9|2193.4|2187.4|4
1654591520000|2022-06-07 08:45:20|2194.4|2188.4|2194.9|2188.9|2194.9|2188.9|2194.4|2188.4|2
1654591530000|2022-06-07 08:45:30|2195.6|2189.6|2192.6|2186.6|2195.6|2189.6|2192.6|2186.6|5
1654591540000|2022-06-07 08:45:40|2192.9|2186.9|2193.1|2187.1|2193.4|2187.4|2192.9|2186.9|4
1654591570000|2022-06-07 08:46:10|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1654591580000|2022-06-07 08:46:20|2193.1|2187.1|2193.4|2187.4|2193.4|2187.4|2193.1|2187.1|2
1654591590000|2022-06-07 08:46:30|2193.6|2187.6|2193.9|2187.9|2193.9|2187.9|2193.6|2187.6|2
1654591600000|2022-06-07 08:46:40|2194.1|2188.1|2193.9|2187.9|2194.1|2188.1|2193.9|2187.9|2
1654591610000|2022-06-07 08:46:50|2193.6|2187.6|2192.9|2186.9|2193.6|2187.6|2192.9|2186.9|2
1654591620000|2022-06-07 08:47:00|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1654591640000|2022-06-07 08:47:20|2193.1|2187.1|2192.6|2186.6|2193.1|2187.1|2192.6|2186.6|3
1654591650000|2022-06-07 08:47:30|2192.9|2186.9|2192.6|2186.6|2192.9|2186.9|2192.6|2186.6|2
1654591670000|2022-06-07 08:47:50|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1654591680000|2022-06-07 08:48:00|2193.1|2187.1|2192.9|2186.9|2193.1|2187.1|2192.9|2186.9|2
1654591690000|2022-06-07 08:48:10|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1654591730000|2022-06-07 08:48:50|2192.9|2186.9|2193.9|2187.9|2194.4|2188.4|2192.9|2186.9|4
1654591750000|2022-06-07 08:49:10|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1654591760000|2022-06-07 08:49:20|2193.9|2187.9|2194.1|2188.1|2194.1|2188.1|2193.9|2187.9|2
1654591770000|2022-06-07 08:49:30|2193.9|2187.9|2192.6|2186.6|2193.9|2187.9|2192.6|2186.6|4
1654591780000|2022-06-07 08:49:40|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1654591790000|2022-06-07 08:49:50|2192.6|2186.6|2192.9|2186.9|2192.9|2186.9|2192.6|2186.6|2
1654591810000|2022-06-07 08:50:10|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1654591840000|2022-06-07 08:50:40|2192.4|2186.4|2191.9|2185.9|2192.4|2186.4|2191.6|2185.6|3
1654591850000|2022-06-07 08:50:50|2192.1|2186.1|2192.4|2186.4|2192.4|2186.4|2192.1|2186.1|2
1654591860000|2022-06-07 08:51:00|2192.6|2186.6|2192.9|2186.9|2192.9|2186.9|2192.6|2186.6|2
1654591870000|2022-06-07 08:51:10|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1654591900000|2022-06-07 08:51:40|2192.6|2186.6|2193.4|2187.4|2193.4|2187.4|2192.6|2186.6|2
1654591940000|2022-06-07 08:52:20|2192.6|2186.6|2191.9|2185.9|2192.6|2186.6|2191.9|2185.9|2
1654591950000|2022-06-07 08:52:30|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1654591960000|2022-06-07 08:52:40|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1654591980000|2022-06-07 08:53:00|2191.6|2185.6|2191.9|2185.9|2191.9|2185.9|2191.6|2185.6|2
1654592010000|2022-06-07 08:53:30|2191.6|2185.6|2192.1|2186.1|2192.1|2186.1|2191.6|2185.6|3
1654592020000|2022-06-07 08:53:40|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1654592030000|2022-06-07 08:53:50|2191.6|2185.6|2191.9|2185.9|2191.9|2185.9|2191.6|2185.6|2
1654592050000|2022-06-07 08:54:10|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1654592060000|2022-06-07 08:54:20|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1654592110000|2022-06-07 08:55:10|2191.6|2185.6|2192.1|2186.1|2192.1|2186.1|2191.6|2185.6|2
1654592160000|2022-06-07 08:56:00|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1654592190000|2022-06-07 08:56:30|2192.1|2186.1|2192.4|2186.4|2192.4|2186.4|2192.1|2186.1|2
1654592220000|2022-06-07 08:57:00|2192.6|2186.6|2193.1|2187.1|2193.4|2187.4|2192.6|2186.6|4
1654592230000|2022-06-07 08:57:10|2192.9|2186.9|2193.4|2187.4|2193.4|2187.4|2192.9|2186.9|2
1654592270000|2022-06-07 08:57:50|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1654592290000|2022-06-07 08:58:10|2193.4|2187.4|2193.1|2187.1|2193.4|2187.4|2193.1|2187.1|2
1654592300000|2022-06-07 08:58:20|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.6|2186.6|3
1654592350000|2022-06-07 08:59:10|2192.6|2186.6|2193.1|2187.1|2193.1|2187.1|2192.6|2186.6|3
1654592360000|2022-06-07 08:59:20|2193.4|2187.4|2193.1|2187.1|2193.4|2187.4|2193.1|2187.1|2
1654592400000|2022-06-07 09:00:00|2192.9|2186.9|2192.6|2186.6|2192.9|2186.9|2192.6|2186.6|2
1654592410000|2022-06-07 09:00:10|2192.9|2186.9|2192.6|2186.6|2192.9|2186.9|2192.6|2186.6|2
1654592420000|2022-06-07 09:00:20|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1654592500000|2022-06-07 09:01:40|2192.6|2186.6|2192.4|2186.4|2192.6|2186.6|2192.4|2186.4|2
1654592520000|2022-06-07 09:02:00|2192.1|2186.1|2191.6|2185.6|2192.1|2186.1|2191.6|2185.6|2
1654592530000|2022-06-07 09:02:10|2191.9|2185.9|2192.1|2186.1|2192.1|2186.1|2191.9|2185.9|2
1654592570000|2022-06-07 09:02:50|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1654592650000|2022-06-07 09:04:10|2190.4|2184.4|2190.1|2184.1|2190.4|2184.4|2190.1|2184.1|2
1654592700000|2022-06-07 09:05:00|2190.4|2184.4|2192.4|2186.4|2192.4|2186.4|2190.4|2184.4|4
1654592710000|2022-06-07 09:05:10|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1654592730000|2022-06-07 09:05:30|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1654592750000|2022-06-07 09:05:50|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1654592760000|2022-06-07 09:06:00|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1654592770000|2022-06-07 09:06:10|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1654592790000|2022-06-07 09:06:30|2191.9|2185.9|2192.1|2186.1|2192.1|2186.1|2191.9|2185.9|2
1654592800000|2022-06-07 09:06:40|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1654592810000|2022-06-07 09:06:50|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1654592820000|2022-06-07 09:07:00|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1654592840000|2022-06-07 09:07:20|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2191.9|2185.9|3
1654592950000|2022-06-07 09:09:10|2192.4|2186.4|2192.1|2186.1|2192.4|2186.4|2192.1|2186.1|2
1654593070000|2022-06-07 09:11:10|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1654593080000|2022-06-07 09:11:20|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1654593240000|2022-06-07 09:14:00|2191.9|2185.9|2190.4|2184.4|2191.9|2185.9|2190.4|2184.4|3
1654593250000|2022-06-07 09:14:10|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1654593260000|2022-06-07 09:14:20|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1654593270000|2022-06-07 09:14:30|2189.4|2183.4|2190.1|2184.1|2190.1|2184.1|2189.4|2183.4|2
1654593290000|2022-06-07 09:14:50|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1654593310000|2022-06-07 09:15:10|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1654593380000|2022-06-07 09:16:20|2189.9|2183.9|2187.4|2181.4|2189.9|2183.9|2187.4|2181.4|4
1654593390000|2022-06-07 09:16:30|2187.1|2181.1|2187.1|2181.1|2187.4|2181.4|2187.1|2181.1|3
1654593400000|2022-06-07 09:16:40|2186.6|2180.6|2186.1|2180.1|2186.6|2180.6|2186.1|2180.1|3
1654593420000|2022-06-07 09:17:00|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1654593440000|2022-06-07 09:17:20|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1654593550000|2022-06-07 09:19:10|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1654593600000|2022-06-07 09:20:00|2185.6|2179.6|2185.4|2179.4|2185.6|2179.6|2185.4|2179.4|2
1654593630000|2022-06-07 09:20:30|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1654593660000|2022-06-07 09:21:00|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1654593670000|2022-06-07 09:21:10|2183.9|2177.9|2184.1|2178.1|2184.1|2178.1|2183.9|2177.9|2
1654593680000|2022-06-07 09:21:20|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1654594150000|2022-06-07 09:29:10|2184.1|2178.1|2185.6|2179.6|2186.1|2180.1|2184.1|2178.1|4
1654594160000|2022-06-07 09:29:20|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1654594170000|2022-06-07 09:29:30|2185.1|2179.1|2184.1|2178.1|2185.1|2179.1|2184.1|2178.1|2
1654594190000|2022-06-07 09:29:50|2183.9|2177.9|2184.1|2178.1|2184.1|2178.1|2183.9|2177.9|2
1654594200000|2022-06-07 09:30:00|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1654594220000|2022-06-07 09:30:20|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1654594250000|2022-06-07 09:30:50|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.6|2177.6|3
1654594370000|2022-06-07 09:32:50|2184.1|2178.1|2186.1|2180.1|2186.1|2180.1|2184.1|2178.1|2
1654594380000|2022-06-07 09:33:00|2185.9|2179.9|2185.6|2179.6|2185.9|2179.9|2185.6|2179.6|2
1654594390000|2022-06-07 09:33:10|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1654594400000|2022-06-07 09:33:20|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1654594460000|2022-06-07 09:34:20|2186.4|2180.4|2186.6|2180.6|2186.6|2180.6|2186.4|2180.4|2
1654594490000|2022-06-07 09:34:50|2187.4|2181.4|2187.1|2181.1|2187.4|2181.4|2187.1|2181.1|2
1654594500000|2022-06-07 09:35:00|2187.4|2181.4|2187.6|2181.6|2187.6|2181.6|2187.4|2181.4|2
1654594510000|2022-06-07 09:35:10|2187.9|2181.9|2189.1|2183.1|2189.1|2183.1|2187.9|2181.9|2
1654594560000|2022-06-07 09:36:00|2188.9|2182.9|2187.6|2181.6|2188.9|2182.9|2187.6|2181.6|2
1654594600000|2022-06-07 09:36:40|2186.9|2180.9|2187.6|2181.6|2187.6|2181.6|2186.9|2180.9|2
1654594700000|2022-06-07 09:38:20|2187.9|2181.9|2187.6|2181.6|2187.9|2181.9|2187.6|2181.6|2
1654594800000|2022-06-07 09:40:00|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1654594900000|2022-06-07 09:41:40|2187.9|2181.9|2188.1|2182.1|2188.1|2182.1|2187.9|2181.9|2
1654594940000|2022-06-07 09:42:20|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1654594990000|2022-06-07 09:43:10|2188.1|2182.1|2187.9|2181.9|2188.1|2182.1|2187.9|2181.9|2
1654595040000|2022-06-07 09:44:00|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1654595100000|2022-06-07 09:45:00|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1654595150000|2022-06-07 09:45:50|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1654595290000|2022-06-07 09:48:10|2187.1|2181.1|2186.4|2180.4|2187.1|2181.1|2186.4|2180.4|2
1654595390000|2022-06-07 09:49:50|2186.1|2180.1|2186.4|2180.4|2186.4|2180.4|2186.1|2180.1|2
1654595400000|2022-06-07 09:50:00|2186.6|2180.6|2188.1|2182.1|2188.1|2182.1|2186.6|2180.6|3
1654595440000|2022-06-07 09:50:40|2188.4|2182.4|2188.1|2182.1|2188.4|2182.4|2188.1|2182.1|2
1654595450000|2022-06-07 09:50:50|2187.9|2181.9|2187.4|2181.4|2187.9|2181.9|2187.1|2181.1|4
1654595460000|2022-06-07 09:51:00|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1654595490000|2022-06-07 09:51:30|2187.4|2181.4|2187.6|2181.6|2187.6|2181.6|2187.4|2181.4|2
1654595500000|2022-06-07 09:51:40|2187.9|2181.9|2188.4|2182.4|2188.4|2182.4|2187.9|2181.9|3
1654595570000|2022-06-07 09:52:50|2188.1|2182.1|2187.6|2181.6|2188.1|2182.1|2187.6|2181.6|2
1654595580000|2022-06-07 09:53:00|2187.4|2181.4|2187.1|2181.1|2187.4|2181.4|2187.1|2181.1|2
1654595590000|2022-06-07 09:53:10|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1654595620000|2022-06-07 09:53:40|2187.1|2181.1|2187.4|2181.4|2187.4|2181.4|2187.1|2181.1|2
1654595860000|2022-06-07 09:57:40|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1654595870000|2022-06-07 09:57:50|2188.1|2182.1|2189.6|2183.6|2189.6|2183.6|2188.1|2182.1|3
1654595890000|2022-06-07 09:58:10|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|2
1654596000000|2022-06-07 10:00:00|2189.9|2183.9|2189.6|2183.6|2189.9|2183.9|2189.6|2183.6|2
1654596010000|2022-06-07 10:00:10|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1654596030000|2022-06-07 10:00:30|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1654596070000|2022-06-07 10:01:10|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1654596280000|2022-06-07 10:04:40|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1654596290000|2022-06-07 10:04:50|2188.1|2182.1|2188.6|2182.6|2188.6|2182.6|2188.1|2182.1|4
1654596300000|2022-06-07 10:05:00|2188.4|2182.4|2188.9|2182.9|2188.9|2182.9|2188.4|2182.4|5
1654596330000|2022-06-07 10:05:30|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.1|2182.1|3
1654596350000|2022-06-07 10:05:50|2189.1|2183.1|2189.6|2183.6|2189.6|2183.6|2189.1|2183.1|4
1654596380000|2022-06-07 10:06:20|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1654596390000|2022-06-07 10:06:30|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1654596540000|2022-06-07 10:09:00|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1654596620000|2022-06-07 10:10:20|2189.6|2183.6|2189.4|2183.4|2189.6|2183.6|2189.4|2183.4|2
1654596630000|2022-06-07 10:10:30|2189.6|2183.6|2189.6|2183.6|2189.9|2183.9|2189.6|2183.6|3
1654596670000|2022-06-07 10:11:10|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|2
1654596680000|2022-06-07 10:11:20|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|4
1654596690000|2022-06-07 10:11:30|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1654597060000|2022-06-07 10:17:40|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1654597250000|2022-06-07 10:20:50|2189.6|2183.6|2189.4|2183.4|2189.6|2183.6|2189.1|2183.1|3
1654597260000|2022-06-07 10:21:00|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1654597490000|2022-06-07 10:24:50|2188.9|2182.9|2189.1|2183.1|2189.4|2183.4|2188.1|2182.1|4
1654597500000|2022-06-07 10:25:00|2189.4|2183.4|2189.6|2183.6|2189.6|2183.6|2189.1|2183.1|4
1654597550000|2022-06-07 10:25:50|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1654597570000|2022-06-07 10:26:10|2189.6|2183.6|2189.1|2183.1|2189.6|2183.6|2189.1|2183.1|2
1654597630000|2022-06-07 10:27:10|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1654597640000|2022-06-07 10:27:20|2189.6|2183.6|2189.4|2183.4|2189.9|2183.9|2189.4|2183.4|4
1654597660000|2022-06-07 10:27:40|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1654597780000|2022-06-07 10:29:40|2188.9|2182.9|2189.4|2183.4|2189.4|2183.4|2188.9|2182.9|2
1654597790000|2022-06-07 10:29:50|2189.6|2183.6|2189.1|2183.1|2189.6|2183.6|2189.1|2183.1|3
1654597810000|2022-06-07 10:30:10|2189.4|2183.4|2189.4|2183.4|2189.6|2183.6|2189.4|2183.4|3
1654597830000|2022-06-07 10:30:30|2189.1|2183.1|2187.9|2181.9|2189.1|2183.1|2187.9|2181.9|5
1654597840000|2022-06-07 10:30:40|2188.1|2182.1|2188.6|2182.6|2188.6|2182.6|2188.1|2182.1|2
1654597850000|2022-06-07 10:30:50|2188.9|2182.9|2189.1|2183.1|2189.1|2183.1|2188.9|2182.9|2
1654597880000|2022-06-07 10:31:20|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1654597910000|2022-06-07 10:31:50|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1654597940000|2022-06-07 10:32:20|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1654598070000|2022-06-07 10:34:30|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1654598090000|2022-06-07 10:34:50|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1654598160000|2022-06-07 10:36:00|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1654598580000|2022-06-07 10:43:00|2188.9|2182.9|2189.1|2183.1|2189.1|2183.1|2188.9|2182.9|2
1654598600000|2022-06-07 10:43:20|2187.4|2181.4|2187.1|2181.1|2187.4|2181.4|2186.4|2180.4|5
1654598610000|2022-06-07 10:43:30|2186.9|2180.9|2187.4|2181.4|2187.4|2181.4|2186.9|2180.9|3
1654598660000|2022-06-07 10:44:20|2187.1|2181.1|2186.1|2180.1|2187.1|2181.1|2185.9|2179.9|3
1654598730000|2022-06-07 10:45:30|2186.6|2180.6|2186.9|2180.9|2186.9|2180.9|2186.6|2180.6|2
1654598790000|2022-06-07 10:46:30|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1654598870000|2022-06-07 10:47:50|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1654598990000|2022-06-07 10:49:50|2186.6|2180.6|2184.6|2178.6|2186.6|2180.6|2184.6|2178.6|3
1654599030000|2022-06-07 10:50:30|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1654599050000|2022-06-07 10:50:50|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1654599110000|2022-06-07 10:51:50|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1654599180000|2022-06-07 10:53:00|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|2
1654599220000|2022-06-07 10:53:40|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2185.1|2179.1|2
1654599560000|2022-06-07 10:59:20|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1654599590000|2022-06-07 10:59:50|2185.6|2179.6|2185.4|2179.4|2185.6|2179.6|2185.4|2179.4|2
1654599700000|2022-06-07 11:01:40|2185.6|2179.6|2186.1|2180.1|2186.1|2180.1|2185.6|2179.6|3
1654599750000|2022-06-07 11:02:30|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1654599780000|2022-06-07 11:03:00|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1654599810000|2022-06-07 11:03:30|2186.4|2180.4|2186.6|2180.6|2186.9|2180.9|2186.4|2180.4|3
1654599970000|2022-06-07 11:06:10|2186.4|2180.4|2186.1|2180.1|2186.4|2180.4|2186.1|2180.1|2
1654600020000|2022-06-07 11:07:00|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1654600030000|2022-06-07 11:07:10|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1654600040000|2022-06-07 11:07:20|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1654600060000|2022-06-07 11:07:40|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1654600200000|2022-06-07 11:10:00|2185.9|2179.9|2185.4|2179.4|2185.9|2179.9|2185.4|2179.4|2
1654600230000|2022-06-07 11:10:30|2185.6|2179.6|2185.9|2179.9|2185.9|2179.9|2185.6|2179.6|2
1654600250000|2022-06-07 11:10:50|2186.1|2180.1|2185.9|2179.9|2186.1|2180.1|2185.9|2179.9|2
1654600260000|2022-06-07 11:11:00|2186.1|2180.1|2185.9|2179.9|2186.1|2180.1|2185.9|2179.9|2
1654600380000|2022-06-07 11:13:00|2185.6|2179.6|2185.9|2179.9|2185.9|2179.9|2185.6|2179.6|2
1654600820000|2022-06-07 11:20:20|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1654600850000|2022-06-07 11:20:50|2185.9|2179.9|2185.6|2179.6|2185.9|2179.9|2185.6|2179.6|2
1654600870000|2022-06-07 11:21:10|2185.9|2179.9|2185.6|2179.6|2185.9|2179.9|2185.6|2179.6|2
1654600960000|2022-06-07 11:22:40|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1654600970000|2022-06-07 11:22:50|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1654601000000|2022-06-07 11:23:20|2185.4|2179.4|2185.1|2179.1|2185.4|2179.4|2185.1|2179.1|6
1654601040000|2022-06-07 11:24:00|2184.9|2178.9|2184.6|2178.6|2184.9|2178.9|2184.6|2178.6|2
1654601220000|2022-06-07 11:27:00|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1654601400000|2022-06-07 11:30:00|2183.9|2177.9|2184.1|2178.1|2184.1|2178.1|2183.9|2177.9|2
1654601410000|2022-06-07 11:30:10|2184.4|2178.4|2184.1|2178.1|2184.4|2178.4|2184.1|2178.1|2
1654601440000|2022-06-07 11:30:40|2184.4|2178.4|2184.6|2178.6|2184.6|2178.6|2184.4|2178.4|2
1654601530000|2022-06-07 11:32:10|2184.9|2178.9|2185.6|2179.6|2185.6|2179.6|2184.9|2178.9|2
1654601550000|2022-06-07 11:32:30|2185.4|2179.4|2185.1|2179.1|2185.4|2179.4|2185.1|2179.1|2
1654601560000|2022-06-07 11:32:40|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1654601750000|2022-06-07 11:35:50|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1654601940000|2022-06-07 11:39:00|2184.9|2178.9|2184.1|2178.1|2184.9|2178.9|2184.1|2178.1|2
1654602080000|2022-06-07 11:41:20|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1654602120000|2022-06-07 11:42:00|2183.6|2177.6|2184.4|2178.4|2184.4|2178.4|2183.6|2177.6|2
1654602130000|2022-06-07 11:42:10|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1654602220000|2022-06-07 11:43:40|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1654602290000|2022-06-07 11:44:50|2184.1|2178.1|2184.4|2178.4|2184.4|2178.4|2184.1|2178.1|2
1654602300000|2022-06-07 11:45:00|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1654602310000|2022-06-07 11:45:10|2183.9|2177.9|2184.6|2178.6|2184.6|2178.6|2183.9|2177.9|2
1654602340000|2022-06-07 11:45:40|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1654602410000|2022-06-07 11:46:50|2183.9|2177.9|2184.6|2178.6|2184.6|2178.6|2183.9|2177.9|3
1654602440000|2022-06-07 11:47:20|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1654602490000|2022-06-07 11:48:10|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1654602500000|2022-06-07 11:48:20|2184.4|2178.4|2184.4|2178.4|2184.6|2178.6|2184.4|2178.4|3
1654602560000|2022-06-07 11:49:20|2184.1|2178.1|2182|2176|2184.1|2178.1|2181.9|2175.9|5
1654602570000|2022-06-07 11:49:30|2181.9|2175.9|2181.5|2175.5|2181.9|2175.9|2181.5|2175.5|2
1654602590000|2022-06-07 11:49:50|2181.6|2175.6|2180.3|2174.3|2181.9|2175.9|2179.5|2173.5|8
1654602610000|2022-06-07 11:50:10|2180.1|2174.1|2178.8|2172.8|2180.1|2174.1|2178.8|2172.8|2
1654602620000|2022-06-07 11:50:20|2178.5|2172.5|2177|2171|2178.5|2172.5|2177|2171|4
1654602630000|2022-06-07 11:50:30|2176.8|2170.8|2176.9|2170.9|2176.9|2170.9|2176.8|2170.8|2
1654602660000|2022-06-07 11:51:00|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1654602670000|2022-06-07 11:51:10|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1654602690000|2022-06-07 11:51:30|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1654602700000|2022-06-07 11:51:40|2177.4|2171.4|2177.9|2171.9|2177.9|2171.9|2177.1|2171.1|6
1654602710000|2022-06-07 11:51:50|2178.1|2172.1|2178.4|2172.4|2178.6|2172.6|2178.1|2172.1|3
1654602730000|2022-06-07 11:52:10|2177|2171|2177.8|2171.8|2177.8|2171.8|2176.5|2170.5|4
1654602740000|2022-06-07 11:52:20|2177.5|2171.5|2178|2172|2178|2172|2177.5|2171.5|2
1654602750000|2022-06-07 11:52:30|2178.1|2172.1|2177.8|2171.8|2178.3|2172.3|2177.8|2171.8|4
1654602760000|2022-06-07 11:52:40|2178|2172|2178|2172|2178|2172|2178|2172|1
1654602770000|2022-06-07 11:52:50|2178.1|2172.1|2178.4|2172.4|2178.4|2172.4|2178.1|2172.1|2
1654602780000|2022-06-07 11:53:00|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1654602790000|2022-06-07 11:53:10|2178.4|2172.4|2179.3|2173.3|2179.3|2173.3|2178.4|2172.4|2
1654602800000|2022-06-07 11:53:20|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1654602840000|2022-06-07 11:54:00|2177.9|2171.9|2178.6|2172.6|2178.6|2172.6|2177.9|2171.9|4
1654602850000|2022-06-07 11:54:10|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1654602860000|2022-06-07 11:54:20|2177.9|2171.9|2176.9|2170.9|2177.9|2171.9|2176.9|2170.9|2
1654602890000|2022-06-07 11:54:50|2176.8|2170.8|2176.4|2170.4|2176.8|2170.8|2176.3|2170.3|3
1654602900000|2022-06-07 11:55:00|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1654602910000|2022-06-07 11:55:10|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1654602940000|2022-06-07 11:55:40|2176.1|2170.1|2175.9|2169.9|2176.1|2170.1|2175.9|2169.9|2
1654603040000|2022-06-07 11:57:20|2176.1|2170.1|2176.9|2170.9|2176.9|2170.9|2176.1|2170.1|2
1654603120000|2022-06-07 11:58:40|2177.1|2171.1|2177.1|2171.1|2177.4|2171.4|2177.1|2171.1|3
1654603170000|2022-06-07 11:59:30|2176.6|2170.6|2175.9|2169.9|2176.6|2170.6|2175.9|2169.9|3
1654603190000|2022-06-07 11:59:50|2175.6|2169.6|2175.9|2169.9|2175.9|2169.9|2175.6|2169.6|2
1654603200000|2022-06-07 12:00:00|2175.6|2169.6|2176.6|2170.6|2176.6|2170.6|2175.6|2169.6|4
1654603220000|2022-06-07 12:00:20|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1654603230000|2022-06-07 12:00:30|2177.1|2171.1|2176.9|2170.9|2177.1|2171.1|2176.9|2170.9|2
1654603240000|2022-06-07 12:00:40|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1654603260000|2022-06-07 12:01:00|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1654603270000|2022-06-07 12:01:10|2177.6|2171.6|2178.1|2172.1|2178.1|2172.1|2177.6|2171.6|2
1654603280000|2022-06-07 12:01:20|2178.4|2172.4|2178.6|2172.6|2178.6|2172.6|2178.4|2172.4|2
1654603310000|2022-06-07 12:01:50|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1654603330000|2022-06-07 12:02:10|2178.6|2172.6|2178.4|2172.4|2178.6|2172.6|2178.4|2172.4|2
1654603340000|2022-06-07 12:02:20|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1654603350000|2022-06-07 12:02:30|2177.9|2171.9|2177.6|2171.6|2177.9|2171.9|2177.6|2171.6|2
1654603360000|2022-06-07 12:02:40|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1654603390000|2022-06-07 12:03:10|2178.4|2172.4|2178.9|2172.9|2178.9|2172.9|2178.4|2172.4|2
1654603400000|2022-06-07 12:03:20|2179.4|2173.4|2180.1|2174.1|2180.1|2174.1|2179.4|2173.4|2
1654603430000|2022-06-07 12:03:50|2179.9|2173.9|2178.9|2172.9|2179.9|2173.9|2178.9|2172.9|3
1654603440000|2022-06-07 12:04:00|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1654603470000|2022-06-07 12:04:30|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1654603540000|2022-06-07 12:05:40|2179.1|2173.1|2180.4|2174.4|2180.4|2174.4|2179.1|2173.1|2
1654603550000|2022-06-07 12:05:50|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1654603560000|2022-06-07 12:06:00|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1654603570000|2022-06-07 12:06:10|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1654603600000|2022-06-07 12:06:40|2181.4|2175.4|2182.1|2176.1|2182.1|2176.1|2181.4|2175.4|3
1654603610000|2022-06-07 12:06:50|2181.9|2175.9|2182.1|2176.1|2182.1|2176.1|2181.9|2175.9|2
1654603650000|2022-06-07 12:07:30|2182.4|2176.4|2182.1|2176.1|2182.4|2176.4|2182.1|2176.1|2
1654603660000|2022-06-07 12:07:40|2182.4|2176.4|2182.1|2176.1|2182.4|2176.4|2182.1|2176.1|2
1654603690000|2022-06-07 12:08:10|2181.9|2175.9|2179.4|2173.4|2181.9|2175.9|2179.4|2173.4|6
1654603700000|2022-06-07 12:08:20|2178.6|2172.6|2177.9|2171.9|2178.6|2172.6|2177.9|2171.9|5
1654603710000|2022-06-07 12:08:30|2178.5|2172.5|2178.8|2172.8|2178.8|2172.8|2178.5|2172.5|2
1654603730000|2022-06-07 12:08:50|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1654603750000|2022-06-07 12:09:10|2178.6|2172.6|2178.9|2172.9|2178.9|2172.9|2178.6|2172.6|2
1654603820000|2022-06-07 12:10:20|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1654603850000|2022-06-07 12:10:50|2179.6|2173.6|2179.9|2173.9|2179.9|2173.9|2179.6|2173.6|2
1654603870000|2022-06-07 12:11:10|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1654603880000|2022-06-07 12:11:20|2179.4|2173.4|2177.6|2171.6|2179.4|2173.4|2177.6|2171.6|3
1654603890000|2022-06-07 12:11:30|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1654603920000|2022-06-07 12:12:00|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1654604040000|2022-06-07 12:14:00|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1654604070000|2022-06-07 12:14:30|2178.9|2172.9|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|3
1654604160000|2022-06-07 12:16:00|2178.6|2172.6|2177.4|2171.4|2178.6|2172.6|2177.4|2171.4|2
1654604170000|2022-06-07 12:16:10|2177.1|2171.1|2176.1|2170.1|2177.1|2171.1|2176.1|2170.1|5
1654604280000|2022-06-07 12:18:00|2175.9|2169.9|2175.6|2169.6|2175.9|2169.9|2175.6|2169.6|2
1654604310000|2022-06-07 12:18:30|2176.1|2170.1|2176.6|2170.6|2176.6|2170.6|2176.1|2170.1|2
1654604340000|2022-06-07 12:19:00|2176.4|2170.4|2176.1|2170.1|2176.4|2170.4|2176.1|2170.1|2
1654604380000|2022-06-07 12:19:40|2176.4|2170.4|2176.6|2170.6|2176.6|2170.6|2176.4|2170.4|2
1654604520000|2022-06-07 12:22:00|2176.4|2170.4|2176.6|2170.6|2176.6|2170.6|2176.4|2170.4|2
1654604560000|2022-06-07 12:22:40|2176.9|2170.9|2178.1|2172.1|2178.1|2172.1|2176.9|2170.9|4
1654604590000|2022-06-07 12:23:10|2178.4|2172.4|2178.6|2172.6|2178.6|2172.6|2178.4|2172.4|2
1654604600000|2022-06-07 12:23:20|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1654604610000|2022-06-07 12:23:30|2178.6|2172.6|2179.4|2173.4|2179.4|2173.4|2178.6|2172.6|2
1654604640000|2022-06-07 12:24:00|2179.6|2173.6|2179.9|2173.9|2179.9|2173.9|2179.6|2173.6|2
1654604660000|2022-06-07 12:24:20|2180.1|2174.1|2179.9|2173.9|2180.1|2174.1|2179.9|2173.9|2
1654604690000|2022-06-07 12:24:50|2180.1|2174.1|2178|2172|2180.1|2174.1|2177.8|2171.8|3
1654604700000|2022-06-07 12:25:00|2177.9|2171.9|2177.5|2171.5|2177.9|2171.9|2177.4|2171.4|3
1654604730000|2022-06-07 12:25:30|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1654604740000|2022-06-07 12:25:40|2177.9|2171.9|2180.5|2174.5|2180.5|2174.5|2177.9|2171.9|5
1654604750000|2022-06-07 12:25:50|2180.8|2174.8|2181|2175|2181|2175|2180.8|2174.8|2
1654604760000|2022-06-07 12:26:00|2181.4|2175.4|2181.6|2175.6|2181.6|2175.6|2181.4|2175.4|2
1654604790000|2022-06-07 12:26:30|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1654604800000|2022-06-07 12:26:40|2180.6|2174.6|2180.9|2174.9|2180.9|2174.9|2180.6|2174.6|2
1654604810000|2022-06-07 12:26:50|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1654604820000|2022-06-07 12:27:00|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1654604830000|2022-06-07 12:27:10|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|2
1654604860000|2022-06-07 12:27:40|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1654604870000|2022-06-07 12:27:50|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1654604880000|2022-06-07 12:28:00|2181.6|2175.6|2182.4|2176.4|2182.4|2176.4|2181.6|2175.6|2
1654604910000|2022-06-07 12:28:30|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1654604920000|2022-06-07 12:28:40|2182.4|2176.4|2181.9|2175.9|2182.4|2176.4|2181.9|2175.9|2
1654604950000|2022-06-07 12:29:10|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1654604990000|2022-06-07 12:29:50|2182.4|2176.4|2182.9|2176.9|2182.9|2176.9|2182.4|2176.4|2
1654605000000|2022-06-07 12:30:00|2183.1|2177.1|2183.4|2177.4|2183.4|2177.4|2183.1|2177.1|2
1654605020000|2022-06-07 12:30:20|2183.6|2177.6|2181.1|2175.1|2184.1|2178.1|2181.1|2175.1|4
1654605030000|2022-06-07 12:30:30|2180.8|2174.8|2181.3|2175.3|2181.3|2175.3|2180.8|2174.8|6
1654605050000|2022-06-07 12:30:50|2181.4|2175.4|2181.5|2175.5|2181.5|2175.5|2181.4|2175.4|2
1654605080000|2022-06-07 12:31:20|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1654605100000|2022-06-07 12:31:40|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1654605110000|2022-06-07 12:31:50|2181.4|2175.4|2181.6|2175.6|2181.6|2175.6|2181.4|2175.4|2
1654605180000|2022-06-07 12:33:00|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1654605190000|2022-06-07 12:33:10|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1654605210000|2022-06-07 12:33:30|2181.4|2175.4|2182.9|2176.9|2182.9|2176.9|2181.4|2175.4|2
1654605270000|2022-06-07 12:34:30|2183.1|2177.1|2183.6|2177.6|2183.9|2177.9|2183.1|2177.1|4
1654605280000|2022-06-07 12:34:40|2183.9|2177.9|2184.6|2178.6|2184.6|2178.6|2183.9|2177.9|4
1654605300000|2022-06-07 12:35:00|2184.9|2178.9|2185.4|2179.4|2185.4|2179.4|2184.9|2178.9|3
1654605380000|2022-06-07 12:36:20|2185.1|2179.1|2183.1|2177.1|2185.1|2179.1|2183.1|2177.1|2
1654605390000|2022-06-07 12:36:30|2183|2177|2182.5|2176.5|2183|2177|2182.3|2176.3|5
1654605410000|2022-06-07 12:36:50|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1654605420000|2022-06-07 12:37:00|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1654605430000|2022-06-07 12:37:10|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1654605490000|2022-06-07 12:38:10|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1654605510000|2022-06-07 12:38:30|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1654605550000|2022-06-07 12:39:10|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1654605560000|2022-06-07 12:39:20|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1654605570000|2022-06-07 12:39:30|2181.9|2175.9|2181.1|2175.1|2181.9|2175.9|2181.1|2175.1|3
1654605590000|2022-06-07 12:39:50|2181.4|2175.4|2181.4|2175.4|2181.6|2175.6|2180.9|2174.9|4
1654605600000|2022-06-07 12:40:00|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1654605610000|2022-06-07 12:40:10|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1654605620000|2022-06-07 12:40:20|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1654605630000|2022-06-07 12:40:30|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1654605770000|2022-06-07 12:42:50|2180.6|2174.6|2183|2177|2183|2177|2180.6|2174.6|2
1654605780000|2022-06-07 12:43:00|2183.1|2177.1|2184.3|2178.3|2184.3|2178.3|2183.1|2177.1|2
1654605790000|2022-06-07 12:43:10|2184.4|2178.4|2184.6|2178.6|2184.6|2178.6|2184.4|2178.4|2
1654605810000|2022-06-07 12:43:30|2184.3|2178.3|2183.6|2177.6|2184.3|2178.3|2183.6|2177.6|6
1654605820000|2022-06-07 12:43:40|2183.5|2177.5|2183.4|2177.4|2183.5|2177.5|2183.4|2177.4|2
1654605870000|2022-06-07 12:44:30|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1654605900000|2022-06-07 12:45:00|2183.4|2177.4|2184.1|2178.1|2184.1|2178.1|2182.9|2176.9|6
1654605910000|2022-06-07 12:45:10|2183.6|2177.6|2184.1|2178.1|2184.1|2178.1|2183.6|2177.6|2
1654605920000|2022-06-07 12:45:20|2183.6|2177.6|2184.1|2178.1|2184.1|2178.1|2183.6|2177.6|2
1654605940000|2022-06-07 12:45:40|2183.9|2177.9|2184.1|2178.1|2184.1|2178.1|2183.9|2177.9|2
1654605990000|2022-06-07 12:46:30|2183.9|2177.9|2184.1|2178.1|2184.1|2178.1|2183.9|2177.9|2
1654606000000|2022-06-07 12:46:40|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1654606010000|2022-06-07 12:46:50|2183.6|2177.6|2183.9|2177.9|2183.9|2177.9|2183.6|2177.6|4
1654606020000|2022-06-07 12:47:00|2183.6|2177.6|2183.9|2177.9|2183.9|2177.9|2183.6|2177.6|2
1654606030000|2022-06-07 12:47:10|2183.6|2177.6|2183.9|2177.9|2183.9|2177.9|2183.6|2177.6|2
1654606040000|2022-06-07 12:47:20|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1654606050000|2022-06-07 12:47:30|2183.1|2177.1|2181.9|2175.9|2183.1|2177.1|2181.9|2175.9|4
1654606060000|2022-06-07 12:47:40|2181.4|2175.4|2181.1|2175.1|2181.4|2175.4|2180.9|2174.9|5
1654606070000|2022-06-07 12:47:50|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1654606080000|2022-06-07 12:48:00|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1654606090000|2022-06-07 12:48:10|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1654606100000|2022-06-07 12:48:20|2179.9|2173.9|2180.4|2174.4|2180.4|2174.4|2179.9|2173.9|3
1654606110000|2022-06-07 12:48:30|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1654606120000|2022-06-07 12:48:40|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1654606240000|2022-06-07 12:50:40|2181.1|2175.1|2182.9|2176.9|2182.9|2176.9|2181.1|2175.1|4
1654606270000|2022-06-07 12:51:10|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1654606340000|2022-06-07 12:52:20|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1654606380000|2022-06-07 12:53:00|2183.6|2177.6|2183.1|2177.1|2183.9|2177.9|2183.1|2177.1|5
1654606440000|2022-06-07 12:54:00|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1654606500000|2022-06-07 12:55:00|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1654606640000|2022-06-07 12:57:20|2182.9|2176.9|2182.4|2176.4|2182.9|2176.9|2182.4|2176.4|2
1654606680000|2022-06-07 12:58:00|2182.6|2176.6|2182.6|2176.6|2182.9|2176.9|2182.6|2176.6|3
1654606700000|2022-06-07 12:58:20|2182.4|2176.4|2182.1|2176.1|2182.4|2176.4|2182.1|2176.1|2
1654606720000|2022-06-07 12:58:40|2181.9|2175.9|2181.6|2175.6|2181.9|2175.9|2181.6|2175.6|2
1654606730000|2022-06-07 12:58:50|2181.9|2175.9|2181.6|2175.6|2182.4|2176.4|2181.6|2175.6|5
1654606740000|2022-06-07 12:59:00|2181.4|2175.4|2183.1|2177.1|2183.1|2177.1|2181.4|2175.4|4
1654606750000|2022-06-07 12:59:10|2183.4|2177.4|2183.9|2177.9|2183.9|2177.9|2183.4|2177.4|3
1654606760000|2022-06-07 12:59:20|2184.1|2178.1|2183.6|2177.6|2184.4|2178.4|2183.6|2177.6|5
1654606770000|2022-06-07 12:59:30|2183.4|2177.4|2183.1|2177.1|2183.4|2177.4|2183.1|2177.1|2
1654606800000|2022-06-07 13:00:00|2183.4|2177.4|2186.8|2180.8|2187.5|2181.5|2183.4|2177.4|15
1654606810000|2022-06-07 13:00:10|2186.3|2180.3|2187.4|2181.4|2187.4|2181.4|2185.4|2179.4|16
1654606820000|2022-06-07 13:00:20|2186.8|2180.8|2187.3|2181.3|2187.3|2181.3|2185.8|2179.8|6
1654606830000|2022-06-07 13:00:30|2187.1|2181.1|2187|2181|2187.3|2181.3|2186.8|2180.8|9
1654606840000|2022-06-07 13:00:40|2186.8|2180.8|2187.6|2181.6|2187.6|2181.6|2186.5|2180.5|5
1654606850000|2022-06-07 13:00:50|2187.5|2181.5|2188|2182|2188|2182|2187.5|2181.5|5
1654606870000|2022-06-07 13:01:10|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188|2182|3
1654606880000|2022-06-07 13:01:20|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1654606920000|2022-06-07 13:02:00|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2187.6|2181.6|4
1654606930000|2022-06-07 13:02:10|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.1|2182.1|3
1654606940000|2022-06-07 13:02:20|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1654606950000|2022-06-07 13:02:30|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1654606960000|2022-06-07 13:02:40|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1654606970000|2022-06-07 13:02:50|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1654606980000|2022-06-07 13:03:00|2189.4|2183.4|2189.1|2183.1|2189.4|2183.4|2188.9|2182.9|8
1654606990000|2022-06-07 13:03:10|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1654607020000|2022-06-07 13:03:40|2189.9|2183.9|2190.4|2184.4|2190.4|2184.4|2189.9|2183.9|2
1654607030000|2022-06-07 13:03:50|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1654607040000|2022-06-07 13:04:00|2190.9|2184.9|2192.4|2186.4|2192.4|2186.4|2190.9|2184.9|7
1654607050000|2022-06-07 13:04:10|2192.6|2186.6|2192.4|2186.4|2192.6|2186.6|2192.4|2186.4|8
1654607080000|2022-06-07 13:04:40|2192.6|2186.6|2192.4|2186.4|2192.6|2186.6|2192.1|2186.1|4
1654607090000|2022-06-07 13:04:50|2192.6|2186.6|2192.4|2186.4|2192.6|2186.6|2192.4|2186.4|2
1654607100000|2022-06-07 13:05:00|2192.6|2186.6|2192.4|2186.4|2192.6|2186.6|2191.9|2185.9|6
1654607110000|2022-06-07 13:05:10|2192.1|2186.1|2192.4|2186.4|2192.9|2186.9|2192.1|2186.1|6
1654607120000|2022-06-07 13:05:20|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1654607130000|2022-06-07 13:05:30|2191.9|2185.9|2191.5|2185.5|2191.9|2185.9|2190.4|2184.4|5
1654607140000|2022-06-07 13:05:40|2191.4|2185.4|2191.3|2185.3|2191.4|2185.4|2190.8|2184.8|9
1654607150000|2022-06-07 13:05:50|2191.4|2185.4|2192.4|2186.4|2192.4|2186.4|2191.4|2185.4|8
1654607160000|2022-06-07 13:06:00|2192.1|2186.1|2191.9|2185.9|2192.1|2186.1|2191.9|2185.9|2
1654607200000|2022-06-07 13:06:40|2192.1|2186.1|2191.9|2185.9|2192.1|2186.1|2191.1|2185.1|4
1654607210000|2022-06-07 13:06:50|2192.1|2186.1|2192.1|2186.1|2192.4|2186.4|2192.1|2186.1|3
1654607220000|2022-06-07 13:07:00|2191.9|2185.9|2193.1|2187.1|2193.4|2187.4|2191.9|2185.9|12
1654607230000|2022-06-07 13:07:10|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1654607240000|2022-06-07 13:07:20|2192.6|2186.6|2192.9|2186.9|2192.9|2186.9|2192.6|2186.6|2
1654607250000|2022-06-07 13:07:30|2193.1|2187.1|2193.4|2187.4|2193.9|2187.9|2193.1|2187.1|5
1654607260000|2022-06-07 13:07:40|2193.1|2187.1|2193.9|2187.9|2193.9|2187.9|2192.9|2186.9|5
1654607270000|2022-06-07 13:07:50|2194.1|2188.1|2194.1|2188.1|2194.4|2188.4|2194.1|2188.1|3
1654607280000|2022-06-07 13:08:00|2194.4|2188.4|2193.9|2187.9|2194.4|2188.4|2193.6|2187.6|6
1654607290000|2022-06-07 13:08:10|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1654607310000|2022-06-07 13:08:30|2193.9|2187.9|2193.6|2187.6|2193.9|2187.9|2193.6|2187.6|2
1654607340000|2022-06-07 13:09:00|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1654607350000|2022-06-07 13:09:10|2194.1|2188.1|2194.4|2188.4|2194.4|2188.4|2194.1|2188.1|4
1654607360000|2022-06-07 13:09:20|2194.6|2188.6|2194.9|2188.9|2194.9|2188.9|2194.6|2188.6|4
1654607370000|2022-06-07 13:09:30|2194.6|2188.6|2194.4|2188.4|2194.6|2188.6|2194.4|2188.4|2
1654607390000|2022-06-07 13:09:50|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1654607400000|2022-06-07 13:10:00|2194.9|2188.9|2195.1|2189.1|2195.1|2189.1|2194.9|2188.9|2
1654607410000|2022-06-07 13:10:10|2194.9|2188.9|2194.6|2188.6|2194.9|2188.9|2194.6|2188.6|2
1654607420000|2022-06-07 13:10:20|2194.4|2188.4|2193.6|2187.6|2194.4|2188.4|2193.6|2187.6|3
1654607430000|2022-06-07 13:10:30|2193.9|2187.9|2194.1|2188.1|2194.1|2188.1|2193.9|2187.9|2
1654607440000|2022-06-07 13:10:40|2194.4|2188.4|2194.4|2188.4|2194.6|2188.6|2194.4|2188.4|7
1654607450000|2022-06-07 13:10:50|2194.6|2188.6|2194.4|2188.4|2194.6|2188.6|2194.4|2188.4|2
1654607460000|2022-06-07 13:11:00|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1654607480000|2022-06-07 13:11:20|2194.4|2188.4|2194.9|2188.9|2194.9|2188.9|2194.4|2188.4|7
1654607500000|2022-06-07 13:11:40|2194.4|2188.4|2193.6|2187.6|2194.4|2188.4|2193.4|2187.4|5
1654607510000|2022-06-07 13:11:50|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1654607520000|2022-06-07 13:12:00|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1654607580000|2022-06-07 13:13:00|2193.9|2187.9|2192.9|2186.9|2193.9|2187.9|2192.4|2186.4|4
1654607590000|2022-06-07 13:13:10|2192.6|2186.6|2192.4|2186.4|2192.6|2186.6|2192.4|2186.4|2
1654607600000|2022-06-07 13:13:20|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1654607620000|2022-06-07 13:13:40|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1654607630000|2022-06-07 13:13:50|2192.6|2186.6|2192.9|2186.9|2192.9|2186.9|2192.6|2186.6|2
1654607640000|2022-06-07 13:14:00|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1654607650000|2022-06-07 13:14:10|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1654607660000|2022-06-07 13:14:20|2191.9|2185.9|2191.1|2185.1|2191.9|2185.9|2190.9|2184.9|5
1654607670000|2022-06-07 13:14:30|2191.4|2185.4|2191.6|2185.6|2191.6|2185.6|2191.4|2185.4|2
1654607700000|2022-06-07 13:15:00|2191.4|2185.4|2191.6|2185.6|2191.9|2185.9|2191.4|2185.4|6
1654607710000|2022-06-07 13:15:10|2191.4|2185.4|2191.4|2185.4|2192.1|2186.1|2191.4|2185.4|6
1654607730000|2022-06-07 13:15:30|2191.9|2185.9|2192.4|2186.4|2192.6|2186.6|2191.4|2185.4|7
1654607760000|2022-06-07 13:16:00|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1654607770000|2022-06-07 13:16:10|2192.4|2186.4|2192.4|2186.4|2192.6|2186.6|2192.4|2186.4|3
1654607780000|2022-06-07 13:16:20|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1654607800000|2022-06-07 13:16:40|2192.9|2186.9|2193.4|2187.4|2193.4|2187.4|2192.9|2186.9|2
1654607810000|2022-06-07 13:16:50|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1654607830000|2022-06-07 13:17:10|2193.9|2187.9|2194.6|2188.6|2194.6|2188.6|2193.6|2187.6|4
1654607840000|2022-06-07 13:17:20|2194.4|2188.4|2194.6|2188.6|2194.6|2188.6|2194.4|2188.4|2
1654607850000|2022-06-07 13:17:30|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1654607860000|2022-06-07 13:17:40|2194.6|2188.6|2194.9|2188.9|2194.9|2188.9|2194.6|2188.6|2
1654607870000|2022-06-07 13:17:50|2195.1|2189.1|2194.9|2188.9|2195.1|2189.1|2194.9|2188.9|2
1654607880000|2022-06-07 13:18:00|2195.1|2189.1|2195.4|2189.4|2195.4|2189.4|2195.1|2189.1|4
1654607910000|2022-06-07 13:18:30|2195.1|2189.1|2194.9|2188.9|2195.1|2189.1|2194.9|2188.9|4
1654607930000|2022-06-07 13:18:50|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1654607960000|2022-06-07 13:19:20|2195.4|2189.4|2195.9|2189.9|2195.9|2189.9|2195.4|2189.4|2
1654607970000|2022-06-07 13:19:30|2195.6|2189.6|2195.9|2189.9|2195.9|2189.9|2195.6|2189.6|4
1654607980000|2022-06-07 13:19:40|2195.6|2189.6|2195.4|2189.4|2195.6|2189.6|2195.4|2189.4|2
1654607990000|2022-06-07 13:19:50|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1654608000000|2022-06-07 13:20:00|2194.6|2188.6|2194.9|2188.9|2194.9|2188.9|2194.6|2188.6|2
1654608010000|2022-06-07 13:20:10|2194.6|2188.6|2192.6|2186.6|2194.6|2188.6|2192.6|2186.6|7
1654608060000|2022-06-07 13:21:00|2192.1|2186.1|2192.4|2186.4|2192.4|2186.4|2191.9|2185.9|6
1654608070000|2022-06-07 13:21:10|2192.1|2186.1|2192.1|2186.1|2192.4|2186.4|2192.1|2186.1|9
1654608080000|2022-06-07 13:21:20|2192.4|2186.4|2192.1|2186.1|2192.4|2186.4|2192.1|2186.1|2
1654608090000|2022-06-07 13:21:30|2192.4|2186.4|2192.9|2186.9|2192.9|2186.9|2192.4|2186.4|3
1654608120000|2022-06-07 13:22:00|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1654608140000|2022-06-07 13:22:20|2192.9|2186.9|2192.6|2186.6|2192.9|2186.9|2192.6|2186.6|2
1654608150000|2022-06-07 13:22:30|2192.9|2186.9|2193.1|2187.1|2193.1|2187.1|2192.9|2186.9|2
1654608170000|2022-06-07 13:22:50|2193.4|2187.4|2194.4|2188.4|2194.4|2188.4|2193.4|2187.4|3
1654608180000|2022-06-07 13:23:00|2194.1|2188.1|2193.9|2187.9|2194.1|2188.1|2193.9|2187.9|2
1654608190000|2022-06-07 13:23:10|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1654608200000|2022-06-07 13:23:20|2194.4|2188.4|2194.1|2188.1|2194.4|2188.4|2194.1|2188.1|2
1654608220000|2022-06-07 13:23:40|2193.9|2187.9|2192.4|2186.4|2193.9|2187.9|2192.4|2186.4|10
1654608230000|2022-06-07 13:23:50|2192.6|2186.6|2192.4|2186.4|2192.9|2186.9|2192.4|2186.4|4
1654608260000|2022-06-07 13:24:20|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1654608280000|2022-06-07 13:24:40|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1654608330000|2022-06-07 13:25:30|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1654608340000|2022-06-07 13:25:40|2192.4|2186.4|2192.6|2186.6|2192.6|2186.6|2192.4|2186.4|2
1654608350000|2022-06-07 13:25:50|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1654608360000|2022-06-07 13:26:00|2192.1|2186.1|2192.6|2186.6|2192.6|2186.6|2192.1|2186.1|3
1654608380000|2022-06-07 13:26:20|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1654608400000|2022-06-07 13:26:40|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1654608420000|2022-06-07 13:27:00|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2192.9|2186.9|3
1654608440000|2022-06-07 13:27:20|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1654608450000|2022-06-07 13:27:30|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.6|2187.6|3
1654608470000|2022-06-07 13:27:50|2194.1|2188.1|2194.4|2188.4|2194.4|2188.4|2194.1|2188.1|2
1654608480000|2022-06-07 13:28:00|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1654608490000|2022-06-07 13:28:10|2194.9|2188.9|2195.1|2189.1|2195.1|2189.1|2194.9|2188.9|2
1654608500000|2022-06-07 13:28:20|2195.4|2189.4|2195.6|2189.6|2195.6|2189.6|2195.4|2189.4|2
1654608520000|2022-06-07 13:28:40|2195.4|2189.4|2194.9|2188.9|2195.4|2189.4|2194.1|2188.1|5
1654608530000|2022-06-07 13:28:50|2194.6|2188.6|2194.9|2188.9|2194.9|2188.9|2194.6|2188.6|2
1654608540000|2022-06-07 13:29:00|2195.1|2189.1|2194.6|2188.6|2195.1|2189.1|2193.9|2187.9|6
1654608550000|2022-06-07 13:29:10|2194.9|2188.9|2195.1|2189.1|2195.1|2189.1|2194.9|2188.9|2
1654608580000|2022-06-07 13:29:40|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1654608600000|2022-06-07 13:30:00|2195.6|2189.6|2195.6|2189.6|2195.9|2189.9|2195.6|2189.6|3
1654608620000|2022-06-07 13:30:20|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1654608640000|2022-06-07 13:30:40|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1654608660000|2022-06-07 13:31:00|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1654608720000|2022-06-07 13:32:00|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1654608740000|2022-06-07 13:32:20|2194.4|2188.4|2192.9|2186.9|2194.4|2188.4|2192.9|2186.9|3
1654608770000|2022-06-07 13:32:50|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1654608800000|2022-06-07 13:33:20|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1654608840000|2022-06-07 13:34:00|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1654608960000|2022-06-07 13:36:00|2194.1|2188.1|2193.9|2187.9|2194.1|2188.1|2193.9|2187.9|2
1654609040000|2022-06-07 13:37:20|2194.1|2188.1|2193.9|2187.9|2194.1|2188.1|2193.9|2187.9|2
1654609050000|2022-06-07 13:37:30|2192.6|2186.6|2192.4|2186.4|2192.6|2186.6|2192.4|2186.4|2
1654609060000|2022-06-07 13:37:40|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1654609070000|2022-06-07 13:37:50|2192.9|2186.9|2193.4|2187.4|2193.6|2187.6|2192.9|2186.9|5
1654609080000|2022-06-07 13:38:00|2193.1|2187.1|2192.9|2186.9|2193.1|2187.1|2192.9|2186.9|2
1654609090000|2022-06-07 13:38:10|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1654609130000|2022-06-07 13:38:50|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1654609140000|2022-06-07 13:39:00|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1654609150000|2022-06-07 13:39:10|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1654609220000|2022-06-07 13:40:20|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1654609250000|2022-06-07 13:40:50|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1654609320000|2022-06-07 13:42:00|2193.9|2187.9|2194.9|2188.9|2195.1|2189.1|2193.4|2187.4|6
1654609330000|2022-06-07 13:42:10|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1654609340000|2022-06-07 13:42:20|2194.9|2188.9|2194.9|2188.9|2195.1|2189.1|2194.9|2188.9|3
1654609350000|2022-06-07 13:42:30|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1654609390000|2022-06-07 13:43:10|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1654609400000|2022-06-07 13:43:20|2194.9|2188.9|2195.4|2189.4|2195.4|2189.4|2194.9|2188.9|3
1654609430000|2022-06-07 13:43:50|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1654609480000|2022-06-07 13:44:40|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1654609490000|2022-06-07 13:44:50|2196.4|2190.4|2197.1|2191.1|2197.1|2191.1|2196.4|2190.4|2
1654609500000|2022-06-07 13:45:00|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1654609510000|2022-06-07 13:45:10|2197.6|2191.6|2197.4|2191.4|2197.6|2191.6|2197.4|2191.4|2
1654609530000|2022-06-07 13:45:30|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1654609540000|2022-06-07 13:45:40|2196.6|2190.6|2195.6|2189.6|2196.6|2190.6|2195.6|2189.6|6
1654609560000|2022-06-07 13:46:00|2195.9|2189.9|2195.9|2189.9|2196.4|2190.4|2195.9|2189.9|4
1654609580000|2022-06-07 13:46:20|2195.6|2189.6|2195.4|2189.4|2195.6|2189.6|2194.9|2188.9|4
1654609600000|2022-06-07 13:46:40|2195.6|2189.6|2195.9|2189.9|2195.9|2189.9|2195.6|2189.6|2
1654609620000|2022-06-07 13:47:00|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1654609650000|2022-06-07 13:47:30|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1654609680000|2022-06-07 13:48:00|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1654609690000|2022-06-07 13:48:10|2196.9|2190.9|2197.4|2191.4|2197.4|2191.4|2196.9|2190.9|3
1654609710000|2022-06-07 13:48:30|2197.6|2191.6|2197.9|2191.9|2197.9|2191.9|2197.6|2191.6|2
1654609720000|2022-06-07 13:48:40|2198.4|2192.4|2197.9|2191.9|2198.4|2192.4|2197.1|2191.1|5
1654609730000|2022-06-07 13:48:50|2198.1|2192.1|2198.6|2192.6|2198.9|2192.9|2198.1|2192.1|6
1654609750000|2022-06-07 13:49:10|2198.9|2192.9|2199.1|2193.1|2199.4|2193.4|2198.9|2192.9|5
1654609760000|2022-06-07 13:49:20|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1654609770000|2022-06-07 13:49:30|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1654609790000|2022-06-07 13:49:50|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.6|2192.6|3
1654609800000|2022-06-07 13:50:00|2198.4|2192.4|2198.9|2192.9|2198.9|2192.9|2198.4|2192.4|5
1654609820000|2022-06-07 13:50:20|2198.6|2192.6|2199.1|2193.1|2199.1|2193.1|2198.6|2192.6|3
1654609840000|2022-06-07 13:50:40|2199.4|2193.4|2200.1|2194.1|2200.6|2194.6|2199.4|2193.4|7
1654609850000|2022-06-07 13:50:50|2200.4|2194.4|2200.1|2194.1|2200.6|2194.6|2200.1|2194.1|4
1654609860000|2022-06-07 13:51:00|2200.4|2194.4|2200.6|2194.6|2200.9|2194.9|2200.4|2194.4|4
1654609880000|2022-06-07 13:51:20|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1654609900000|2022-06-07 13:51:40|2199.9|2193.9|2199.6|2193.6|2199.9|2193.9|2199.1|2193.1|6
1654609920000|2022-06-07 13:52:00|2199.9|2193.9|2199.6|2193.6|2199.9|2193.9|2199.6|2193.6|2
1654609930000|2022-06-07 13:52:10|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1654609960000|2022-06-07 13:52:40|2199.6|2193.6|2200.4|2194.4|2200.4|2194.4|2199.4|2193.4|6
1654609980000|2022-06-07 13:53:00|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1654609990000|2022-06-07 13:53:10|2200.4|2194.4|2200.6|2194.6|2200.6|2194.6|2200.4|2194.4|2
1654610000000|2022-06-07 13:53:20|2200.4|2194.4|2200.6|2194.6|2200.6|2194.6|2200.4|2194.4|2
1654610010000|2022-06-07 13:53:30|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1654610020000|2022-06-07 13:53:40|2200.1|2194.1|2200.4|2194.4|2200.4|2194.4|2199.9|2193.9|4
1654610040000|2022-06-07 13:54:00|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1654610050000|2022-06-07 13:54:10|2200.4|2194.4|2200.1|2194.1|2200.4|2194.4|2200.1|2194.1|2
1654610060000|2022-06-07 13:54:20|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1654610150000|2022-06-07 13:55:50|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1654610160000|2022-06-07 13:56:00|2200.9|2194.9|2202.1|2196.1|2202.1|2196.1|2200.9|2194.9|2
1654610170000|2022-06-07 13:56:10|2201.9|2195.9|2201.6|2195.6|2201.9|2195.9|2201.6|2195.6|2
1654610190000|2022-06-07 13:56:30|2201.9|2195.9|2202.1|2196.1|2202.1|2196.1|2201.9|2195.9|2
1654610200000|2022-06-07 13:56:40|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1654610230000|2022-06-07 13:57:10|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1654610240000|2022-06-07 13:57:20|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1654610380000|2022-06-07 13:59:40|2202.1|2196.1|2202.4|2196.4|2202.4|2196.4|2202.1|2196.1|2
1654610400000|2022-06-07 14:00:00|2202.9|2196.9|2203.4|2197.4|2203.6|2197.6|2202.9|2196.9|5
1654610410000|2022-06-07 14:00:10|2203.6|2197.6|2203.6|2197.6|2203.9|2197.9|2203.6|2197.6|3
1654610420000|2022-06-07 14:00:20|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1654610440000|2022-06-07 14:00:40|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1654610450000|2022-06-07 14:00:50|2204.1|2198.1|2201.1|2195.1|2204.1|2198.1|2201.1|2195.1|5
1654610460000|2022-06-07 14:01:00|2201.6|2195.6|2201.9|2195.9|2201.9|2195.9|2201.6|2195.6|3
1654610470000|2022-06-07 14:01:10|2202|2196|2202|2196|2202|2196|2202|2196|1
1654610480000|2022-06-07 14:01:20|2201.9|2195.9|2202.4|2196.4|2202.4|2196.4|2201.9|2195.9|2
1654610490000|2022-06-07 14:01:30|2202.1|2196.1|2201.6|2195.6|2202.1|2196.1|2201.6|2195.6|2
1654610510000|2022-06-07 14:01:50|2201.9|2195.9|2201.6|2195.6|2201.9|2195.9|2201.6|2195.6|2
1654610530000|2022-06-07 14:02:10|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1654610580000|2022-06-07 14:03:00|2202.6|2196.6|2204.6|2198.6|2204.6|2198.6|2202.6|2196.6|7
1654610590000|2022-06-07 14:03:10|2203.9|2197.9|2204.5|2198.5|2204.8|2198.8|2202.9|2196.9|7
1654610600000|2022-06-07 14:03:20|2204.6|2198.6|2204.9|2198.9|2204.9|2198.9|2204.6|2198.6|2
1654610610000|2022-06-07 14:03:30|2204.8|2198.8|2205.8|2199.8|2205.8|2199.8|2204.8|2198.8|5
1654610620000|2022-06-07 14:03:40|2205.6|2199.6|2205.9|2199.9|2205.9|2199.9|2205.6|2199.6|2
1654610640000|2022-06-07 14:04:00|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1654610650000|2022-06-07 14:04:10|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1654610660000|2022-06-07 14:04:20|2206.6|2200.6|2206.9|2200.9|2206.9|2200.9|2206.6|2200.6|2
1654610670000|2022-06-07 14:04:30|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1654610690000|2022-06-07 14:04:50|2207.4|2201.4|2207.1|2201.1|2207.4|2201.4|2207.1|2201.1|2
1654610700000|2022-06-07 14:05:00|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1654610760000|2022-06-07 14:06:00|2207.1|2201.1|2205.4|2199.4|2207.1|2201.1|2205.4|2199.4|3
1654610770000|2022-06-07 14:06:10|2204.6|2198.6|2204.9|2198.9|2204.9|2198.9|2204.6|2198.6|2
1654610780000|2022-06-07 14:06:20|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1654610840000|2022-06-07 14:07:20|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1654610860000|2022-06-07 14:07:40|2205.6|2199.6|2206.4|2200.4|2206.4|2200.4|2205.6|2199.6|2
1654610880000|2022-06-07 14:08:00|2206.6|2200.6|2206.9|2200.9|2206.9|2200.9|2206.6|2200.6|2
1654610920000|2022-06-07 14:08:40|2206.6|2200.6|2205.6|2199.6|2206.6|2200.6|2205.1|2199.1|4
1654610950000|2022-06-07 14:09:10|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1654610960000|2022-06-07 14:09:20|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1654610980000|2022-06-07 14:09:40|2205.6|2199.6|2205.4|2199.4|2205.6|2199.6|2205.4|2199.4|2
1654611000000|2022-06-07 14:10:00|2205.9|2199.9|2206.1|2200.1|2206.1|2200.1|2205.9|2199.9|2
1654611020000|2022-06-07 14:10:20|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2204.9|2198.9|8
1654611030000|2022-06-07 14:10:30|2205.1|2199.1|2205.6|2199.6|2205.6|2199.6|2204.9|2198.9|5
1654611050000|2022-06-07 14:10:50|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2204.9|2198.9|3
1654611060000|2022-06-07 14:11:00|2204.9|2198.9|2205.5|2199.5|2205.6|2199.6|2204.9|2198.9|8
1654611070000|2022-06-07 14:11:10|2205|2199|2205|2199|2205|2199|2205|2199|1
1654611080000|2022-06-07 14:11:20|2204.9|2198.9|2204.8|2198.8|2204.9|2198.9|2204.8|2198.8|2
1654611090000|2022-06-07 14:11:30|2204.6|2198.6|2203.5|2197.5|2204.6|2198.6|2203.5|2197.5|3
1654611100000|2022-06-07 14:11:40|2203.3|2197.3|2203.8|2197.8|2203.8|2197.8|2203.3|2197.3|3
1654611110000|2022-06-07 14:11:50|2203.9|2197.9|2204.1|2198.1|2204.1|2198.1|2203.9|2197.9|2
1654611140000|2022-06-07 14:12:20|2203.9|2197.9|2203.9|2197.9|2204.1|2198.1|2203.9|2197.9|3
1654611160000|2022-06-07 14:12:40|2204.1|2198.1|2203.9|2197.9|2204.1|2198.1|2203.9|2197.9|2
1654611170000|2022-06-07 14:12:50|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1654611220000|2022-06-07 14:13:40|2204.4|2198.4|2204.6|2198.6|2204.6|2198.6|2204.4|2198.4|4
1654611240000|2022-06-07 14:14:00|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1654611250000|2022-06-07 14:14:10|2205.1|2199.1|2204.9|2198.9|2205.1|2199.1|2204.9|2198.9|2
1654611260000|2022-06-07 14:14:20|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1654611270000|2022-06-07 14:14:30|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1654611280000|2022-06-07 14:14:40|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1654611310000|2022-06-07 14:15:10|2206.4|2200.4|2206.9|2200.9|2206.9|2200.9|2206.4|2200.4|2
1654611360000|2022-06-07 14:16:00|2207.1|2201.1|2207.4|2201.4|2207.4|2201.4|2207.1|2201.1|2
1654611370000|2022-06-07 14:16:10|2207.1|2201.1|2206.9|2200.9|2207.1|2201.1|2206.9|2200.9|2
1654611380000|2022-06-07 14:16:20|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1654611410000|2022-06-07 14:16:50|2207.4|2201.4|2207.1|2201.1|2207.4|2201.4|2207.1|2201.1|2
1654611520000|2022-06-07 14:18:40|2207.4|2201.4|2207.1|2201.1|2207.4|2201.4|2207.1|2201.1|2
1654611530000|2022-06-07 14:18:50|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.1|2201.1|3
1654611540000|2022-06-07 14:19:00|2207.6|2201.6|2208.4|2202.4|2208.4|2202.4|2207.6|2201.6|4
1654611550000|2022-06-07 14:19:10|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1654611580000|2022-06-07 14:19:40|2208.4|2202.4|2206.4|2200.4|2208.4|2202.4|2206.4|2200.4|4
1654611600000|2022-06-07 14:20:00|2206.6|2200.6|2207.1|2201.1|2207.1|2201.1|2206.6|2200.6|3
1654611610000|2022-06-07 14:20:10|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1654611660000|2022-06-07 14:21:00|2207.1|2201.1|2208.1|2202.1|2208.1|2202.1|2207.1|2201.1|4
1654611680000|2022-06-07 14:21:20|2207.6|2201.6|2208.9|2202.9|2208.9|2202.9|2207.6|2201.6|4
1654611700000|2022-06-07 14:21:40|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1654611720000|2022-06-07 14:22:00|2209.4|2203.4|2209.4|2203.4|2209.6|2203.6|2209.4|2203.4|3
1654611730000|2022-06-07 14:22:10|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1654611760000|2022-06-07 14:22:40|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1654611780000|2022-06-07 14:23:00|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1654611800000|2022-06-07 14:23:20|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1654611850000|2022-06-07 14:24:10|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1654611870000|2022-06-07 14:24:30|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1654611900000|2022-06-07 14:25:00|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1654611940000|2022-06-07 14:25:40|2209.4|2203.4|2209.6|2203.6|2209.6|2203.6|2209.4|2203.4|2
1654612000000|2022-06-07 14:26:40|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1654612070000|2022-06-07 14:27:50|2208.9|2202.9|2208.1|2202.1|2208.9|2202.9|2208.1|2202.1|2
1654612080000|2022-06-07 14:28:00|2208.4|2202.4|2208.1|2202.1|2208.4|2202.4|2208.1|2202.1|2
1654612090000|2022-06-07 14:28:10|2208.4|2202.4|2208.6|2202.6|2208.6|2202.6|2208.4|2202.4|2
1654612100000|2022-06-07 14:28:20|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1654612120000|2022-06-07 14:28:40|2208.1|2202.1|2207.4|2201.4|2208.1|2202.1|2207.1|2201.1|6
1654612140000|2022-06-07 14:29:00|2207.6|2201.6|2207.9|2201.9|2207.9|2201.9|2207.6|2201.6|2
1654612170000|2022-06-07 14:29:30|2208.1|2202.1|2208.4|2202.4|2208.4|2202.4|2208.1|2202.1|2
1654612310000|2022-06-07 14:31:50|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1654612360000|2022-06-07 14:32:40|2208.4|2202.4|2208.6|2202.6|2208.6|2202.6|2208.4|2202.4|2
1654612410000|2022-06-07 14:33:30|2208.4|2202.4|2207.4|2201.4|2208.4|2202.4|2207.4|2201.4|2
1654612430000|2022-06-07 14:33:50|2206.9|2200.9|2204.9|2198.9|2206.9|2200.9|2204.9|2198.9|4
1654612440000|2022-06-07 14:34:00|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1654612470000|2022-06-07 14:34:30|2204.9|2198.9|2204.6|2198.6|2204.9|2198.9|2204.6|2198.6|2
1654612570000|2022-06-07 14:36:10|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1654612580000|2022-06-07 14:36:20|2205.1|2199.1|2206.4|2200.4|2206.6|2200.6|2205.1|2199.1|6
1654612600000|2022-06-07 14:36:40|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1654612610000|2022-06-07 14:36:50|2206.9|2200.9|2207.1|2201.1|2207.1|2201.1|2206.6|2200.6|4
1654612630000|2022-06-07 14:37:10|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1654612640000|2022-06-07 14:37:20|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1654612650000|2022-06-07 14:37:30|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1654612660000|2022-06-07 14:37:40|2207.6|2201.6|2207.9|2201.9|2207.9|2201.9|2207.6|2201.6|2
1654612670000|2022-06-07 14:37:50|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1654612680000|2022-06-07 14:38:00|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1654612740000|2022-06-07 14:39:00|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1654612750000|2022-06-07 14:39:10|2208.4|2202.4|2208.4|2202.4|2208.9|2202.9|2208.4|2202.4|4
1654612770000|2022-06-07 14:39:30|2208.6|2202.6|2209.1|2203.1|2209.4|2203.4|2208.6|2202.6|4
1654612780000|2022-06-07 14:39:40|2209.4|2203.4|2208.6|2202.6|2209.4|2203.4|2208.6|2202.6|4
1654612790000|2022-06-07 14:39:50|2208.9|2202.9|2209.4|2203.4|2209.4|2203.4|2208.9|2202.9|3
1654612820000|2022-06-07 14:40:20|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1654612830000|2022-06-07 14:40:30|2208.9|2202.9|2208.4|2202.4|2208.9|2202.9|2208.4|2202.4|2
1654612840000|2022-06-07 14:40:40|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1654612890000|2022-06-07 14:41:30|2208.6|2202.6|2209.1|2203.1|2209.1|2203.1|2208.6|2202.6|3
1654612920000|2022-06-07 14:42:00|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1654612930000|2022-06-07 14:42:10|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1654612990000|2022-06-07 14:43:10|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1654613020000|2022-06-07 14:43:40|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1654613030000|2022-06-07 14:43:50|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1654613080000|2022-06-07 14:44:40|2209.1|2203.1|2209.4|2203.4|2209.6|2203.6|2209.1|2203.1|5
1654613290000|2022-06-07 14:48:10|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1654613350000|2022-06-07 14:49:10|2209.4|2203.4|2209.6|2203.6|2209.6|2203.6|2209.4|2203.4|2
1654613360000|2022-06-07 14:49:20|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1654613380000|2022-06-07 14:49:40|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1654613430000|2022-06-07 14:50:30|2209.4|2203.4|2208.6|2202.6|2209.4|2203.4|2208.6|2202.6|3
1654613440000|2022-06-07 14:50:40|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.1|2202.1|3
1654613450000|2022-06-07 14:50:50|2208.6|2202.6|2208.4|2202.4|2208.6|2202.6|2208.4|2202.4|2
1654613480000|2022-06-07 14:51:20|2208.1|2202.1|2208.4|2202.4|2208.4|2202.4|2208.1|2202.1|2
1654613510000|2022-06-07 14:51:50|2208.9|2202.9|2211.1|2205.1|2211.1|2205.1|2208.9|2202.9|3
1654613520000|2022-06-07 14:52:00|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1654613670000|2022-06-07 14:54:30|2210.9|2204.9|2211.1|2205.1|2211.1|2205.1|2210.9|2204.9|2
1654613690000|2022-06-07 14:54:50|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1654613700000|2022-06-07 14:55:00|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1654613730000|2022-06-07 14:55:30|2211.4|2205.4|2211.1|2205.1|2211.4|2205.4|2211.1|2205.1|2
1654613760000|2022-06-07 14:56:00|2211.4|2205.4|2212.9|2206.9|2212.9|2206.9|2211.4|2205.4|4
1654613770000|2022-06-07 14:56:10|2213.4|2207.4|2213.9|2207.9|2213.9|2207.9|2213.4|2207.4|3
1654613780000|2022-06-07 14:56:20|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1654613790000|2022-06-07 14:56:30|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.6|2207.6|3
1654613810000|2022-06-07 14:56:50|2214.1|2208.1|2213.9|2207.9|2214.1|2208.1|2213.9|2207.9|2
1654613820000|2022-06-07 14:57:00|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1654613850000|2022-06-07 14:57:30|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1654613870000|2022-06-07 14:57:50|2214.1|2208.1|2215.9|2209.9|2215.9|2209.9|2214.1|2208.1|2
1654613880000|2022-06-07 14:58:00|2215.6|2209.6|2215.9|2209.9|2215.9|2209.9|2215.6|2209.6|4
1654613970000|2022-06-07 14:59:30|2216.1|2210.1|2216.6|2210.6|2216.6|2210.6|2216.1|2210.1|4
1654613990000|2022-06-07 14:59:50|2216.4|2210.4|2216.6|2210.6|2216.6|2210.6|2216.4|2210.4|2
1654614000000|2022-06-07 15:00:00|2216.4|2210.4|2215.9|2209.9|2216.4|2210.4|2215.9|2209.9|3
1654614010000|2022-06-07 15:00:10|2215.4|2209.4|2214.4|2208.4|2215.4|2209.4|2214.4|2208.4|2
1654614020000|2022-06-07 15:00:20|2214.6|2208.6|2214.9|2208.9|2215.1|2209.1|2214.6|2208.6|3
1654614050000|2022-06-07 15:00:50|2215.1|2209.1|2215.1|2209.1|2215.4|2209.4|2215.1|2209.1|3
1654614060000|2022-06-07 15:01:00|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1654614080000|2022-06-07 15:01:20|2215.6|2209.6|2215.9|2209.9|2215.9|2209.9|2215.4|2209.4|4
1654614100000|2022-06-07 15:01:40|2216.1|2210.1|2216.4|2210.4|2216.6|2210.6|2216.1|2210.1|3
1654614110000|2022-06-07 15:01:50|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.4|2210.4|3
1654614120000|2022-06-07 15:02:00|2216.4|2210.4|2216.9|2210.9|2216.9|2210.9|2216.4|2210.4|5
1654614130000|2022-06-07 15:02:10|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1654614140000|2022-06-07 15:02:20|2216.4|2210.4|2215.9|2209.9|2216.4|2210.4|2214.6|2208.6|5
1654614150000|2022-06-07 15:02:30|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1654614180000|2022-06-07 15:03:00|2215.9|2209.9|2216.1|2210.1|2216.1|2210.1|2215.9|2209.9|2
1654614190000|2022-06-07 15:03:10|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1654614200000|2022-06-07 15:03:20|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2215.9|2209.9|3
1654614210000|2022-06-07 15:03:30|2216.4|2210.4|2216.1|2210.1|2216.4|2210.4|2215.9|2209.9|4
1654614270000|2022-06-07 15:04:30|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1654614280000|2022-06-07 15:04:40|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1654614310000|2022-06-07 15:05:10|2216.4|2210.4|2218.4|2212.4|2218.4|2212.4|2216.4|2210.4|4
1654614340000|2022-06-07 15:05:40|2218.6|2212.6|2218.9|2212.9|2219.4|2213.4|2218.4|2212.4|8
1654614370000|2022-06-07 15:06:10|2219.1|2213.1|2219.1|2213.1|2219.4|2213.4|2219.1|2213.1|3
1654614390000|2022-06-07 15:06:30|2218.6|2212.6|2217.9|2211.9|2218.6|2212.6|2217.6|2211.6|3
1654614400000|2022-06-07 15:06:40|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1654614410000|2022-06-07 15:06:50|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1654614420000|2022-06-07 15:07:00|2218.1|2212.1|2217.9|2211.9|2218.1|2212.1|2217.9|2211.9|2
1654614430000|2022-06-07 15:07:10|2218.1|2212.1|2217.1|2211.1|2218.1|2212.1|2217.1|2211.1|3
1654614450000|2022-06-07 15:07:30|2216.6|2210.6|2216.1|2210.1|2216.6|2210.6|2216.1|2210.1|3
1654614460000|2022-06-07 15:07:40|2216.4|2210.4|2216.1|2210.1|2216.4|2210.4|2216.1|2210.1|2
1654614510000|2022-06-07 15:08:30|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1654614530000|2022-06-07 15:08:50|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1654614560000|2022-06-07 15:09:20|2216.9|2210.9|2216.6|2210.6|2216.9|2210.9|2216.6|2210.6|2
1654614570000|2022-06-07 15:09:30|2216.9|2210.9|2217.4|2211.4|2217.4|2211.4|2216.9|2210.9|3
1654614580000|2022-06-07 15:09:40|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.4|2211.4|3
1654614590000|2022-06-07 15:09:50|2217.4|2211.4|2217.6|2211.6|2217.6|2211.6|2217.4|2211.4|2
1654614600000|2022-06-07 15:10:00|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1654614610000|2022-06-07 15:10:10|2218.6|2212.6|2218.9|2212.9|2218.9|2212.9|2218.6|2212.6|2
1654614620000|2022-06-07 15:10:20|2219.1|2213.1|2218.6|2212.6|2219.1|2213.1|2218.6|2212.6|11
1654614630000|2022-06-07 15:10:30|2218.9|2212.9|2218.6|2212.6|2218.9|2212.9|2218.6|2212.6|4
1654614640000|2022-06-07 15:10:40|2218.9|2212.9|2219.4|2213.4|2219.4|2213.4|2218.9|2212.9|3
1654614650000|2022-06-07 15:10:50|2219.1|2213.1|2218.9|2212.9|2219.1|2213.1|2218.9|2212.9|2
1654614670000|2022-06-07 15:11:10|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1654614690000|2022-06-07 15:11:30|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1654614710000|2022-06-07 15:11:50|2219.1|2213.1|2219.1|2213.1|2219.4|2213.4|2219.1|2213.1|3
1654614760000|2022-06-07 15:12:40|2219.6|2213.6|2219.9|2213.9|2219.9|2213.9|2219.6|2213.6|2
1654614770000|2022-06-07 15:12:50|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.4|2213.4|3
1654614780000|2022-06-07 15:13:00|2219.9|2213.9|2220.6|2214.6|2220.6|2214.6|2219.9|2213.9|3
1654614790000|2022-06-07 15:13:10|2220.9|2214.9|2221.9|2215.9|2221.9|2215.9|2220.9|2214.9|2
1654614800000|2022-06-07 15:13:20|2222.1|2216.1|2221.9|2215.9|2222.1|2216.1|2221.9|2215.9|2
1654614810000|2022-06-07 15:13:30|2221.6|2215.6|2221.9|2215.9|2221.9|2215.9|2221.6|2215.6|2
1654614820000|2022-06-07 15:13:40|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1654614830000|2022-06-07 15:13:50|2221.9|2215.9|2221.6|2215.6|2221.9|2215.9|2221.6|2215.6|2
1654614850000|2022-06-07 15:14:10|2221.4|2215.4|2221.9|2215.9|2221.9|2215.9|2221.4|2215.4|5
1654614860000|2022-06-07 15:14:20|2221.6|2215.6|2223.6|2217.6|2223.6|2217.6|2221.6|2215.6|3
1654614870000|2022-06-07 15:14:30|2223.9|2217.9|2223.6|2217.6|2223.9|2217.9|2223.6|2217.6|4
1654614880000|2022-06-07 15:14:40|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1654614900000|2022-06-07 15:15:00|2223.6|2217.6|2221.9|2215.9|2224.9|2218.9|2221.9|2215.9|8
1654614910000|2022-06-07 15:15:10|2222.4|2216.4|2221.5|2215.5|2222.4|2216.4|2221.4|2215.4|5
1654614920000|2022-06-07 15:15:20|2221.6|2215.6|2221.6|2215.6|2221.9|2215.9|2221.6|2215.6|3
1654614930000|2022-06-07 15:15:30|2221.9|2215.9|2225.3|2219.3|2225.3|2219.3|2221.6|2215.6|16
1654614940000|2022-06-07 15:15:40|2225.4|2219.4|2225.3|2219.3|2225.8|2219.8|2225.3|2219.3|6
1654614950000|2022-06-07 15:15:50|2225.4|2219.4|2224.3|2218.3|2226|2220|2224.3|2218.3|9
1654614960000|2022-06-07 15:16:00|2224.4|2218.4|2224.1|2218.1|2224.4|2218.4|2224|2218|4
1654614970000|2022-06-07 15:16:10|2225|2219|2225.3|2219.3|2225.3|2219.3|2224.5|2218.5|6
1654614980000|2022-06-07 15:16:20|2225|2219|2224.8|2218.8|2225|2219|2224.6|2218.6|4
1654614990000|2022-06-07 15:16:30|2224.6|2218.6|2224.6|2218.6|2224.9|2218.9|2224.6|2218.6|5
1654615000000|2022-06-07 15:16:40|2224.4|2218.4|2224.9|2218.9|2224.9|2218.9|2224.1|2218.1|4
1654615010000|2022-06-07 15:16:50|2223.8|2217.8|2223.1|2217.1|2223.8|2217.8|2223.1|2217.1|3
1654615020000|2022-06-07 15:17:00|2223.3|2217.3|2225.8|2219.8|2225.8|2219.8|2223.1|2217.1|9
1654615030000|2022-06-07 15:17:10|2224.9|2218.9|2227.4|2221.4|2227.4|2221.4|2224.9|2218.9|9
1654615040000|2022-06-07 15:17:20|2227.8|2221.8|2228.9|2222.9|2229.8|2223.8|2227.8|2221.8|10
1654615050000|2022-06-07 15:17:30|2229|2223|2228.6|2222.6|2229|2223|2228.6|2222.6|3
1654615060000|2022-06-07 15:17:40|2228.9|2222.9|2228|2222|2229|2223|2227.8|2221.8|6
1654615070000|2022-06-07 15:17:50|2227.8|2221.8|2228.8|2222.8|2228.8|2222.8|2227.8|2221.8|8
1654615080000|2022-06-07 15:18:00|2228.9|2222.9|2228.5|2222.5|2229.5|2223.5|2228.5|2222.5|6
1654615090000|2022-06-07 15:18:10|2228.8|2222.8|2228.3|2222.3|2228.8|2222.8|2227.8|2221.8|5
1654615110000|2022-06-07 15:18:30|2228.5|2222.5|2228.4|2222.4|2228.5|2222.5|2228.4|2222.4|2
1654615120000|2022-06-07 15:18:40|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1654615130000|2022-06-07 15:18:50|2228.3|2222.3|2226.9|2220.9|2228.4|2222.4|2226.5|2220.5|8
1654615140000|2022-06-07 15:19:00|2226.8|2220.8|2227|2221|2227|2221|2226.8|2220.8|2
1654615150000|2022-06-07 15:19:10|2227.1|2221.1|2226.4|2220.4|2227.1|2221.1|2226.4|2220.4|4
1654615160000|2022-06-07 15:19:20|2227.1|2221.1|2227.9|2221.9|2227.9|2221.9|2227.1|2221.1|4
1654615170000|2022-06-07 15:19:30|2228.1|2222.1|2227.9|2221.9|2228.1|2222.1|2227.9|2221.9|2
1654615180000|2022-06-07 15:19:40|2228.1|2222.1|2227.9|2221.9|2228.4|2222.4|2227.9|2221.9|4
1654615190000|2022-06-07 15:19:50|2227.6|2221.6|2227.6|2221.6|2227.9|2221.9|2227.1|2221.1|7
1654615200000|2022-06-07 15:20:00|2227.4|2221.4|2223.9|2217.9|2227.4|2221.4|2223.9|2217.9|6
1654615210000|2022-06-07 15:20:10|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1654615260000|2022-06-07 15:21:00|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1654615270000|2022-06-07 15:21:10|2222.6|2216.6|2222.6|2216.6|2223.1|2217.1|2222.6|2216.6|3
1654615290000|2022-06-07 15:21:30|2222.1|2216.1|2221.9|2215.9|2222.1|2216.1|2221.9|2215.9|2
1654615300000|2022-06-07 15:21:40|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1654615340000|2022-06-07 15:22:20|2221.9|2215.9|2221.4|2215.4|2221.9|2215.9|2221.4|2215.4|3
1654615350000|2022-06-07 15:22:30|2221.1|2215.1|2221.4|2215.4|2221.4|2215.4|2221.1|2215.1|2
1654615380000|2022-06-07 15:23:00|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1654615390000|2022-06-07 15:23:10|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1654615420000|2022-06-07 15:23:40|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1654615440000|2022-06-07 15:24:00|2221.9|2215.9|2221.6|2215.6|2221.9|2215.9|2221.6|2215.6|2
1654615450000|2022-06-07 15:24:10|2221.4|2215.4|2220.6|2214.6|2221.4|2215.4|2220.6|2214.6|2
1654615480000|2022-06-07 15:24:40|2220.9|2214.9|2221.6|2215.6|2221.6|2215.6|2220.9|2214.9|3
1654615500000|2022-06-07 15:25:00|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.6|2215.6|3
1654615510000|2022-06-07 15:25:10|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.4|2215.4|5
1654615520000|2022-06-07 15:25:20|2221.4|2215.4|2221.6|2215.6|2221.6|2215.6|2221.4|2215.4|4
1654615530000|2022-06-07 15:25:30|2221.4|2215.4|2221.6|2215.6|2221.6|2215.6|2221.4|2215.4|2
1654615550000|2022-06-07 15:25:50|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1654615610000|2022-06-07 15:26:50|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|1
1654615700000|2022-06-07 15:28:20|2221.9|2215.9|2221.4|2215.4|2221.9|2215.9|2221.4|2215.4|2
1654615750000|2022-06-07 15:29:10|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1654615790000|2022-06-07 15:29:50|2222.3|2216.3|2222.4|2216.4|2223.9|2217.9|2222.3|2216.3|5
1654615800000|2022-06-07 15:30:00|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1654615830000|2022-06-07 15:30:30|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1654615840000|2022-06-07 15:30:40|2221.9|2215.9|2221.9|2215.9|2222.1|2216.1|2221.9|2215.9|3
1654615850000|2022-06-07 15:30:50|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1654615880000|2022-06-07 15:31:20|2221.9|2215.9|2222.1|2216.1|2222.1|2216.1|2221.9|2215.9|2
1654615930000|2022-06-07 15:32:10|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1654615940000|2022-06-07 15:32:20|2221.6|2215.6|2221.1|2215.1|2221.6|2215.6|2221.1|2215.1|3
1654615950000|2022-06-07 15:32:30|2221.4|2215.4|2221.6|2215.6|2221.6|2215.6|2221.4|2215.4|2
1654615960000|2022-06-07 15:32:40|2222.9|2216.9|2223.5|2217.5|2223.6|2217.6|2222.9|2216.9|6
1654615970000|2022-06-07 15:32:50|2223|2217|2224|2218|2224|2218|2223|2217|2
1654615980000|2022-06-07 15:33:00|2224.3|2218.3|2226.1|2220.1|2226.1|2220.1|2224.3|2218.3|7
1654615990000|2022-06-07 15:33:10|2226|2220|2227.4|2221.4|2227.4|2221.4|2226|2220|3
1654616000000|2022-06-07 15:33:20|2227.3|2221.3|2227.6|2221.6|2227.6|2221.6|2226.8|2220.8|7
1654616010000|2022-06-07 15:33:30|2227.4|2221.4|2225.3|2219.3|2227.4|2221.4|2225.3|2219.3|2
1654616020000|2022-06-07 15:33:40|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1654616030000|2022-06-07 15:33:50|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1654616040000|2022-06-07 15:34:00|2225.3|2219.3|2225.1|2219.1|2225.3|2219.3|2225.1|2219.1|2
1654616050000|2022-06-07 15:34:10|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1654616080000|2022-06-07 15:34:40|2225.1|2219.1|2225.4|2219.4|2225.4|2219.4|2225.1|2219.1|2
1654616090000|2022-06-07 15:34:50|2225.1|2219.1|2224.6|2218.6|2225.1|2219.1|2224.6|2218.6|2
1654616100000|2022-06-07 15:35:00|2224.9|2218.9|2225.1|2219.1|2225.1|2219.1|2224.6|2218.6|3
1654616130000|2022-06-07 15:35:30|2224.9|2218.9|2224.6|2218.6|2224.9|2218.9|2224.6|2218.6|2
1654616170000|2022-06-07 15:36:10|2224.9|2218.9|2225.1|2219.1|2225.1|2219.1|2224.9|2218.9|2
1654616180000|2022-06-07 15:36:20|2224.9|2218.9|2224.6|2218.6|2224.9|2218.9|2224.6|2218.6|2
1654616200000|2022-06-07 15:36:40|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1654616210000|2022-06-07 15:36:50|2224.6|2218.6|2226.1|2220.1|2226.1|2220.1|2224.6|2218.6|3
1654616420000|2022-06-07 15:40:20|2226.9|2220.9|2226.1|2220.1|2226.9|2220.9|2226.1|2220.1|4
1654616430000|2022-06-07 15:40:30|2226.6|2220.6|2225.9|2219.9|2226.6|2220.6|2225.9|2219.9|2
1654616440000|2022-06-07 15:40:40|2226|2220|2225.8|2219.8|2226|2220|2225.8|2219.8|2
1654616450000|2022-06-07 15:40:50|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1654616600000|2022-06-07 15:43:20|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1654616640000|2022-06-07 15:44:00|2224.6|2218.6|2224.9|2218.9|2224.9|2218.9|2224.6|2218.6|2
1654616700000|2022-06-07 15:45:00|2225.1|2219.1|2226.4|2220.4|2226.6|2220.6|2225.1|2219.1|6
1654616720000|2022-06-07 15:45:20|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1654616730000|2022-06-07 15:45:30|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1654616870000|2022-06-07 15:47:50|2227.1|2221.1|2227.4|2221.4|2227.4|2221.4|2227.1|2221.1|2
1654616950000|2022-06-07 15:49:10|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1654617030000|2022-06-07 15:50:30|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1654617040000|2022-06-07 15:50:40|2226.5|2220.5|2225.4|2219.4|2226.5|2220.5|2225.4|2219.4|2
1654617050000|2022-06-07 15:50:50|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1654617070000|2022-06-07 15:51:10|2225.4|2219.4|2225.1|2219.1|2225.4|2219.4|2225.1|2219.1|2
1654617080000|2022-06-07 15:51:20|2224.9|2218.9|2225.1|2219.1|2225.1|2219.1|2224.9|2218.9|4
1654617100000|2022-06-07 15:51:40|2224.9|2218.9|2224.9|2218.9|2225.1|2219.1|2224.9|2218.9|3
1654617120000|2022-06-07 15:52:00|2225.1|2219.1|2224.9|2218.9|2225.1|2219.1|2224.9|2218.9|2
1654617170000|2022-06-07 15:52:50|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1654617210000|2022-06-07 15:53:30|2223.9|2217.9|2223.1|2217.1|2223.9|2217.9|2223.1|2217.1|5
1654617220000|2022-06-07 15:53:40|2223.4|2217.4|2222.6|2216.6|2223.4|2217.4|2222.6|2216.6|10
1654617230000|2022-06-07 15:53:50|2222.9|2216.9|2223.9|2217.9|2223.9|2217.9|2222.9|2216.9|3
1654617260000|2022-06-07 15:54:20|2223.6|2217.6|2224.1|2218.1|2224.1|2218.1|2223.6|2217.6|2
1654617310000|2022-06-07 15:55:10|2223.9|2217.9|2222.1|2216.1|2223.9|2217.9|2222.1|2216.1|3
1654617360000|2022-06-07 15:56:00|2221.9|2215.9|2221.9|2215.9|2222.1|2216.1|2221.9|2215.9|3
1654617380000|2022-06-07 15:56:20|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1654617390000|2022-06-07 15:56:30|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1654617400000|2022-06-07 15:56:40|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1654617410000|2022-06-07 15:56:50|2221.4|2215.4|2220.4|2214.4|2221.4|2215.4|2220.4|2214.4|4
1654617420000|2022-06-07 15:57:00|2220.6|2214.6|2220.4|2214.4|2220.6|2214.6|2220.4|2214.4|4
1654617430000|2022-06-07 15:57:10|2220.6|2214.6|2220.4|2214.4|2220.6|2214.6|2220.4|2214.4|4
1654617460000|2022-06-07 15:57:40|2220.6|2214.6|2220.4|2214.4|2220.6|2214.6|2220.4|2214.4|2
1654617470000|2022-06-07 15:57:50|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.4|2214.4|5
1654617530000|2022-06-07 15:58:50|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1654617550000|2022-06-07 15:59:10|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1654617590000|2022-06-07 15:59:50|2220.9|2214.9|2220.6|2214.6|2220.9|2214.9|2220.6|2214.6|2
1654617600000|2022-06-07 16:00:00|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|1
1654617610000|2022-06-07 16:00:10|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1654617630000|2022-06-07 16:00:30|2220.9|2214.9|2220.6|2214.6|2220.9|2214.9|2220.6|2214.6|2
1654617660000|2022-06-07 16:01:00|2220.9|2214.9|2220.6|2214.6|2220.9|2214.9|2220.6|2214.6|2
1654617700000|2022-06-07 16:01:40|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1654617740000|2022-06-07 16:02:20|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.4|2214.4|3
1654617750000|2022-06-07 16:02:30|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.4|2214.4|7
1654617790000|2022-06-07 16:03:10|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1654617840000|2022-06-07 16:04:00|2221.4|2215.4|2221.6|2215.6|2221.6|2215.6|2221.4|2215.4|2
1654617870000|2022-06-07 16:04:30|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1654617900000|2022-06-07 16:05:00|2222.1|2216.1|2221.9|2215.9|2222.1|2216.1|2221.9|2215.9|2
1654617910000|2022-06-07 16:05:10|2222.1|2216.1|2221.9|2215.9|2222.1|2216.1|2221.9|2215.9|4
1654617920000|2022-06-07 16:05:20|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1654617940000|2022-06-07 16:05:40|2221.9|2215.9|2221.9|2215.9|2222.1|2216.1|2221.9|2215.9|3
1654617960000|2022-06-07 16:06:00|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2221.9|2215.9|9
1654617970000|2022-06-07 16:06:10|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1654617990000|2022-06-07 16:06:30|2222.1|2216.1|2221.9|2215.9|2222.1|2216.1|2221.9|2215.9|4
1654618010000|2022-06-07 16:06:50|2222.1|2216.1|2221.9|2215.9|2222.1|2216.1|2221.9|2215.9|2
1654618020000|2022-06-07 16:07:00|2222.1|2216.1|2221.9|2215.9|2222.1|2216.1|2221.9|2215.9|2
1654618030000|2022-06-07 16:07:10|2222.1|2216.1|2221.9|2215.9|2222.1|2216.1|2221.9|2215.9|2
1654618040000|2022-06-07 16:07:20|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2221.9|2215.9|3
1654618050000|2022-06-07 16:07:30|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1654618150000|2022-06-07 16:09:10|2221.6|2215.6|2221.9|2215.9|2221.9|2215.9|2221.6|2215.6|2
1654618170000|2022-06-07 16:09:30|2222.1|2216.1|2221.4|2215.4|2222.1|2216.1|2221.4|2215.4|8
1654618200000|2022-06-07 16:10:00|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1654618210000|2022-06-07 16:10:10|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1654618240000|2022-06-07 16:10:40|2222.1|2216.1|2221.6|2215.6|2222.1|2216.1|2221.6|2215.6|2
1654618270000|2022-06-07 16:11:10|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1654618280000|2022-06-07 16:11:20|2221.6|2215.6|2221.6|2215.6|2222.1|2216.1|2221.6|2215.6|5
1654618290000|2022-06-07 16:11:30|2221.9|2215.9|2221.9|2215.9|2222.1|2216.1|2221.6|2215.6|5
1654618300000|2022-06-07 16:11:40|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1654618340000|2022-06-07 16:12:20|2221.9|2215.9|2222.1|2216.1|2222.1|2216.1|2221.9|2215.9|2
1654618360000|2022-06-07 16:12:40|2221.9|2215.9|2221.9|2215.9|2222.1|2216.1|2221.9|2215.9|3
1654618370000|2022-06-07 16:12:50|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1654618390000|2022-06-07 16:13:10|2221.9|2215.9|2222.1|2216.1|2222.1|2216.1|2221.9|2215.9|4
1654618420000|2022-06-07 16:13:40|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1654618430000|2022-06-07 16:13:50|2222.1|2216.1|2221.6|2215.6|2222.1|2216.1|2221.6|2215.6|4
1654618500000|2022-06-07 16:15:00|2221.9|2215.9|2222.1|2216.1|2222.1|2216.1|2221.9|2215.9|2
1654618520000|2022-06-07 16:15:20|2221.9|2215.9|2221.9|2215.9|2222.1|2216.1|2221.9|2215.9|3
1654618530000|2022-06-07 16:15:30|2222.1|2216.1|2221.9|2215.9|2222.1|2216.1|2221.9|2215.9|2
1654618620000|2022-06-07 16:17:00|2222.1|2216.1|2221.9|2215.9|2222.1|2216.1|2221.9|2215.9|2
1654618630000|2022-06-07 16:17:10|2222.1|2216.1|2221.9|2215.9|2222.1|2216.1|2221.9|2215.9|2
1654618710000|2022-06-07 16:18:30|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1654618720000|2022-06-07 16:18:40|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1654618750000|2022-06-07 16:19:10|2221.6|2215.6|2222.4|2216.4|2223.1|2217.1|2221.4|2215.4|7
1654618770000|2022-06-07 16:19:30|2222.6|2216.6|2222.4|2216.4|2222.9|2216.9|2222.4|2216.4|3
1654618790000|2022-06-07 16:19:50|2222.1|2216.1|2222.4|2216.4|2222.6|2216.6|2222.1|2216.1|4
1654618800000|2022-06-07 16:20:00|2222.1|2216.1|2222.4|2216.4|2222.4|2216.4|2222.1|2216.1|2
1654618820000|2022-06-07 16:20:20|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1654618840000|2022-06-07 16:20:40|2222.4|2216.4|2222.1|2216.1|2222.4|2216.4|2222.1|2216.1|2
1654618870000|2022-06-07 16:21:10|2222.4|2216.4|2222.4|2216.4|2222.6|2216.6|2222.4|2216.4|3
1654618890000|2022-06-07 16:21:30|2222.6|2216.6|2222.4|2216.4|2222.6|2216.6|2222.4|2216.4|2
1654618900000|2022-06-07 16:21:40|2222.6|2216.6|2222.4|2216.4|2222.6|2216.6|2222.4|2216.4|2
1654618930000|2022-06-07 16:22:10|2222.6|2216.6|2222.4|2216.4|2222.6|2216.6|2222.1|2216.1|5
1654619070000|2022-06-07 16:24:30|2222.6|2216.6|2222.4|2216.4|2222.6|2216.6|2222.4|2216.4|6
1654619210000|2022-06-07 16:26:50|2222.6|2216.6|2222.4|2216.4|2222.6|2216.6|2222.4|2216.4|4
1654619230000|2022-06-07 16:27:10|2222.6|2216.6|2222.4|2216.4|2222.6|2216.6|2222.4|2216.4|2
1654619250000|2022-06-07 16:27:30|2222.6|2216.6|2222.4|2216.4|2222.6|2216.6|2222.4|2216.4|4
1654619260000|2022-06-07 16:27:40|2222.6|2216.6|2222.4|2216.4|2222.6|2216.6|2222.4|2216.4|2
1654619320000|2022-06-07 16:28:40|2222.6|2216.6|2222.4|2216.4|2222.6|2216.6|2222.4|2216.4|2
1654619330000|2022-06-07 16:28:50|2222.6|2216.6|2222.4|2216.4|2222.6|2216.6|2222.4|2216.4|2
1654619390000|2022-06-07 16:29:50|2222.6|2216.6|2222.4|2216.4|2222.6|2216.6|2222.4|2216.4|2
1654619460000|2022-06-07 16:31:00|2222.1|2216.1|2222.4|2216.4|2222.4|2216.4|2222.1|2216.1|2
1654619470000|2022-06-07 16:31:10|2222.6|2216.6|2222.4|2216.4|2222.6|2216.6|2222.4|2216.4|2
1654619480000|2022-06-07 16:31:20|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.1|2216.1|5
1654619490000|2022-06-07 16:31:30|2222.4|2216.4|2222.6|2216.6|2222.6|2216.6|2222.1|2216.1|7
1654619500000|2022-06-07 16:31:40|2222.4|2216.4|2222.6|2216.6|2222.6|2216.6|2222.4|2216.4|2
1654619530000|2022-06-07 16:32:10|2222.4|2216.4|2222.6|2216.6|2222.6|2216.6|2222.4|2216.4|2
1654619540000|2022-06-07 16:32:20|2222.4|2216.4|2222.6|2216.6|2222.6|2216.6|2222.4|2216.4|2
1654619550000|2022-06-07 16:32:30|2222.4|2216.4|2222.6|2216.6|2222.6|2216.6|2222.1|2216.1|4
1654619570000|2022-06-07 16:32:50|2222.4|2216.4|2222.6|2216.6|2222.6|2216.6|2222.4|2216.4|2
1654619590000|2022-06-07 16:33:10|2222.4|2216.4|2222.6|2216.6|2222.6|2216.6|2222.4|2216.4|2
1654619620000|2022-06-07 16:33:40|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1654619700000|2022-06-07 16:35:00|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1654619770000|2022-06-07 16:36:10|2222.9|2216.9|2223.4|2217.4|2223.6|2217.6|2222.9|2216.9|6
1654619890000|2022-06-07 16:38:10|2223.6|2217.6|2223.4|2217.4|2223.6|2217.6|2223.4|2217.4|2
1654619910000|2022-06-07 16:38:30|2223.6|2217.6|2223.4|2217.4|2223.6|2217.6|2223.4|2217.4|2
1654619920000|2022-06-07 16:38:40|2223.6|2217.6|2223.4|2217.4|2223.6|2217.6|2223.4|2217.4|2
1654619940000|2022-06-07 16:39:00|2222.9|2216.9|2224.9|2218.9|2224.9|2218.9|2222.9|2216.9|2
1654619950000|2022-06-07 16:39:10|2225.1|2219.1|2225.1|2219.1|2225.6|2219.6|2225.1|2219.1|5
1654619960000|2022-06-07 16:39:20|2225.4|2219.4|2225.1|2219.1|2225.4|2219.4|2225.1|2219.1|4
1654619970000|2022-06-07 16:39:30|2225.4|2219.4|2225.1|2219.1|2225.4|2219.4|2225.1|2219.1|4
1654620040000|2022-06-07 16:40:40|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1654620080000|2022-06-07 16:41:20|2225.1|2219.1|2225.4|2219.4|2225.4|2219.4|2225.1|2219.1|2
1654620090000|2022-06-07 16:41:30|2225.6|2219.6|2228.3|2222.3|2228.3|2222.3|2225.6|2219.6|3
1654620100000|2022-06-07 16:41:40|2227.6|2221.6|2228.1|2222.1|2228.1|2222.1|2227.6|2221.6|2
1654620110000|2022-06-07 16:41:50|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1654620120000|2022-06-07 16:42:00|2228.4|2222.4|2228.6|2222.6|2228.6|2222.6|2228.4|2222.4|4
1654620130000|2022-06-07 16:42:10|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1654620170000|2022-06-07 16:42:50|2228.1|2222.1|2227.9|2221.9|2228.1|2222.1|2227.9|2221.9|2
1654620210000|2022-06-07 16:43:30|2228.1|2222.1|2228.6|2222.6|2228.6|2222.6|2228.1|2222.1|2
1654620220000|2022-06-07 16:43:40|2228.9|2222.9|2228.1|2222.1|2228.9|2222.9|2228.1|2222.1|4
1654620320000|2022-06-07 16:45:20|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1654620330000|2022-06-07 16:45:30|2228.1|2222.1|2228.6|2222.6|2228.6|2222.6|2228.1|2222.1|2
1654620340000|2022-06-07 16:45:40|2228.4|2222.4|2228.6|2222.6|2228.6|2222.6|2228.4|2222.4|2
1654620360000|2022-06-07 16:46:00|2228.9|2222.9|2229.1|2223.1|2229.1|2223.1|2228.9|2222.9|2
1654620370000|2022-06-07 16:46:10|2228.6|2222.6|2228.9|2222.9|2229.4|2223.4|2228.6|2222.6|6
1654620400000|2022-06-07 16:46:40|2229.4|2223.4|2229.6|2223.6|2229.6|2223.6|2229.4|2223.4|2
1654620530000|2022-06-07 16:48:50|2229.4|2223.4|2229.4|2223.4|2229.6|2223.6|2229.4|2223.4|13
1654620550000|2022-06-07 16:49:10|2229.1|2223.1|2229.1|2223.1|2229.4|2223.4|2229.1|2223.1|3
1654620560000|2022-06-07 16:49:20|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1654620570000|2022-06-07 16:49:30|2227.6|2221.6|2226.1|2220.1|2227.6|2221.6|2224.6|2218.6|4
1654620640000|2022-06-07 16:50:40|2225.9|2219.9|2225.6|2219.6|2225.9|2219.9|2225.6|2219.6|2
1654620650000|2022-06-07 16:50:50|2225.4|2219.4|2225.6|2219.6|2225.6|2219.6|2225.4|2219.4|2
1654620660000|2022-06-07 16:51:00|2225.9|2219.9|2225.6|2219.6|2225.9|2219.9|2225.6|2219.6|2
1654620670000|2022-06-07 16:51:10|2225.9|2219.9|2225.6|2219.6|2225.9|2219.9|2225.6|2219.6|4
1654620700000|2022-06-07 16:51:40|2225.9|2219.9|2225.4|2219.4|2225.9|2219.9|2225.4|2219.4|3
1654620710000|2022-06-07 16:51:50|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1654620720000|2022-06-07 16:52:00|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1654620730000|2022-06-07 16:52:10|2225.4|2219.4|2225.6|2219.6|2225.6|2219.6|2225.4|2219.4|2
1654620740000|2022-06-07 16:52:20|2225.9|2219.9|2226.1|2220.1|2226.1|2220.1|2225.9|2219.9|2
1654620760000|2022-06-07 16:52:40|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1654620770000|2022-06-07 16:52:50|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1654620780000|2022-06-07 16:53:00|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1654620790000|2022-06-07 16:53:10|2226.4|2220.4|2225.6|2219.6|2226.4|2220.4|2225.6|2219.6|12
1654620800000|2022-06-07 16:53:20|2225.4|2219.4|2225.1|2219.1|2225.9|2219.9|2225.1|2219.1|5
1654620810000|2022-06-07 16:53:30|2225.4|2219.4|2225.1|2219.1|2225.4|2219.4|2225.1|2219.1|2
1654620830000|2022-06-07 16:53:50|2225.4|2219.4|2226.1|2220.1|2226.1|2220.1|2225.4|2219.4|2
1654620870000|2022-06-07 16:54:30|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.6|2219.6|3
1654620880000|2022-06-07 16:54:40|2225.6|2219.6|2225.4|2219.4|2225.9|2219.9|2225.4|2219.4|4
1654620890000|2022-06-07 16:54:50|2225.1|2219.1|2225.6|2219.6|2225.6|2219.6|2224.1|2218.1|4
1654620910000|2022-06-07 16:55:10|2225.8|2219.8|2225.1|2219.1|2225.8|2219.8|2225|2219|5
1654620920000|2022-06-07 16:55:20|2224.9|2218.9|2224.4|2218.4|2224.9|2218.9|2224.4|2218.4|5
1654620930000|2022-06-07 16:55:30|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1654620940000|2022-06-07 16:55:40|2224.8|2218.8|2226.4|2220.4|2226.4|2220.4|2224.8|2218.8|3
1654620950000|2022-06-07 16:55:50|2226|2220|2225.8|2219.8|2226|2220|2225.8|2219.8|2
1654620960000|2022-06-07 16:56:00|2225.4|2219.4|2225.3|2219.3|2225.4|2219.4|2225.3|2219.3|2
1654620970000|2022-06-07 16:56:10|2225.1|2219.1|2224|2218|2225.1|2219.1|2224|2218|5
1654620980000|2022-06-07 16:56:20|2223.6|2217.6|2223.3|2217.3|2223.6|2217.6|2222.8|2216.8|6
1654620990000|2022-06-07 16:56:30|2223.4|2217.4|2223.1|2217.1|2223.4|2217.4|2223.1|2217.1|3
1654621000000|2022-06-07 16:56:40|2223|2217|2223|2217|2223|2217|2222.6|2216.6|4
1654621010000|2022-06-07 16:56:50|2222.8|2216.8|2221.9|2215.9|2222.8|2216.8|2221.9|2215.9|4
1654621020000|2022-06-07 16:57:00|2222|2216|2223.8|2217.8|2223.8|2217.8|2222|2216|2
1654621030000|2022-06-07 16:57:10|2224|2218|2226.1|2220.1|2226.1|2220.1|2224|2218|9
1654621050000|2022-06-07 16:57:30|2226.4|2220.4|2226.4|2220.4|2226.6|2220.6|2226.4|2220.4|5
1654621060000|2022-06-07 16:57:40|2226.6|2220.6|2226.4|2220.4|2226.6|2220.6|2226.4|2220.4|2
1654621090000|2022-06-07 16:58:10|2226.6|2220.6|2226.4|2220.4|2226.6|2220.6|2226.4|2220.4|4
1654621120000|2022-06-07 16:58:40|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1654621130000|2022-06-07 16:58:50|2226.4|2220.4|2226.1|2220.1|2226.4|2220.4|2226.1|2220.1|2
1654621140000|2022-06-07 16:59:00|2226.3|2220.3|2226.6|2220.6|2226.6|2220.6|2225.9|2219.9|10
1654621150000|2022-06-07 16:59:10|2226.5|2220.5|2229.1|2223.1|2229.1|2223.1|2226.5|2220.5|14
1654621160000|2022-06-07 16:59:20|2229.3|2223.3|2230.3|2224.3|2230.3|2224.3|2228.9|2222.9|10
1654646520000|2022-06-08 00:02:00|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1654646610000|2022-06-08 00:03:30|2216.6|2210.6|2216.9|2210.9|2216.9|2210.9|2216.6|2210.6|2
1654646640000|2022-06-08 00:04:00|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1654646880000|2022-06-08 00:08:00|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1654646990000|2022-06-08 00:09:50|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|2
1654647040000|2022-06-08 00:10:40|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1654647150000|2022-06-08 00:12:30|2216|2210|2216|2210|2216|2210|2216|2210|1
1654647240000|2022-06-08 00:14:00|2215.8|2209.8|2216|2210|2216|2210|2215.8|2209.8|2
1654647270000|2022-06-08 00:14:30|2215.5|2209.5|2215|2209|2215.5|2209.5|2214.3|2208.3|6
1654647280000|2022-06-08 00:14:40|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215|2209|3
1654647310000|2022-06-08 00:15:10|2215.5|2209.5|2217.3|2211.3|2217.3|2211.3|2215.5|2209.5|2
1654647320000|2022-06-08 00:15:20|2217.5|2211.5|2217.3|2211.3|2217.5|2211.5|2217.3|2211.3|2
1654647350000|2022-06-08 00:15:50|2217|2211|2217|2211|2217|2211|2217|2211|1
1654647390000|2022-06-08 00:16:30|2216.8|2210.8|2217|2211|2217|2211|2216.8|2210.8|2
1654647430000|2022-06-08 00:17:10|2217.3|2211.3|2216.5|2210.5|2217.3|2211.3|2216.5|2210.5|2
1654647460000|2022-06-08 00:17:40|2217.3|2211.3|2216.3|2210.3|2217.3|2211.3|2216.3|2210.3|3
1654647500000|2022-06-08 00:18:20|2217|2211|2216|2210|2217|2211|2216|2210|2
1654647530000|2022-06-08 00:18:50|2217.5|2211.5|2217|2211|2217.5|2211.5|2217|2211|2
1654647570000|2022-06-08 00:19:30|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1654647590000|2022-06-08 00:19:50|2217|2211|2217.3|2211.3|2217.3|2211.3|2217|2211|2
1654647640000|2022-06-08 00:20:40|2217|2211|2217|2211|2217|2211|2217|2211|1
1654647650000|2022-06-08 00:20:50|2217.3|2211.3|2217|2211|2217.3|2211.3|2217|2211|2
1654647690000|2022-06-08 00:21:30|2217.3|2211.3|2216.5|2210.5|2217.3|2211.3|2216.5|2210.5|2
1654647720000|2022-06-08 00:22:00|2216.8|2210.8|2216.5|2210.5|2216.8|2210.8|2216.5|2210.5|2
1654647760000|2022-06-08 00:22:40|2217.3|2211.3|2217|2211|2217.3|2211.3|2217|2211|2
1654647790000|2022-06-08 00:23:10|2217.3|2211.3|2219|2213|2219|2213|2217.3|2211.3|4
1654647800000|2022-06-08 00:23:20|2219.3|2213.3|2219.8|2213.8|2219.8|2213.8|2219.3|2213.3|2
1654647860000|2022-06-08 00:24:20|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1654647910000|2022-06-08 00:25:10|2220|2214|2219.3|2213.3|2220|2214|2219.3|2213.3|2
1654647960000|2022-06-08 00:26:00|2219.8|2213.8|2219|2213|2219.8|2213.8|2219|2213|2
1654648000000|2022-06-08 00:26:40|2219.8|2213.8|2218.5|2212.5|2219.8|2213.8|2218.5|2212.5|2
1654648040000|2022-06-08 00:27:20|2219|2213|2219.5|2213.5|2219.5|2213.5|2219|2213|2
1654648130000|2022-06-08 00:28:50|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1654648170000|2022-06-08 00:29:30|2219.5|2213.5|2219|2213|2219.5|2213.5|2219|2213|2
1654648220000|2022-06-08 00:30:20|2219.5|2213.5|2219|2213|2219.5|2213.5|2219|2213|2
1654648260000|2022-06-08 00:31:00|2219.5|2213.5|2218.3|2212.3|2219.5|2213.5|2218.3|2212.3|2
1654648280000|2022-06-08 00:31:20|2219|2213|2219.3|2213.3|2219.3|2213.3|2219|2213|2
1654648320000|2022-06-08 00:32:00|2219|2213|2219.3|2213.3|2219.3|2213.3|2219|2213|2
1654648360000|2022-06-08 00:32:40|2219|2213|2219|2213|2219|2213|2219|2213|1
1654648420000|2022-06-08 00:33:40|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1654648460000|2022-06-08 00:34:20|2219|2213|2218.5|2212.5|2219|2213|2218.5|2212.5|2
1654648490000|2022-06-08 00:34:50|2219|2213|2218.5|2212.5|2219|2213|2218.5|2212.5|2
1654648530000|2022-06-08 00:35:30|2219|2213|2219|2213|2219|2213|2219|2213|1
1654648570000|2022-06-08 00:36:10|2219.3|2213.3|2221.3|2215.3|2221.3|2215.3|2219.3|2213.3|4
1654648580000|2022-06-08 00:36:20|2221.5|2215.5|2222|2216|2222|2216|2221.5|2215.5|2
1654648590000|2022-06-08 00:36:30|2222.3|2216.3|2222.8|2216.8|2222.8|2216.8|2222.3|2216.3|4
1654648600000|2022-06-08 00:36:40|2222.5|2216.5|2222.5|2216.5|2222.8|2216.8|2222.5|2216.5|5
1654648610000|2022-06-08 00:36:50|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1654648640000|2022-06-08 00:37:20|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1654648680000|2022-06-08 00:38:00|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1654648720000|2022-06-08 00:38:40|2223|2217|2222.8|2216.8|2223|2217|2222.8|2216.8|2
1654648750000|2022-06-08 00:39:10|2223|2217|2222.5|2216.5|2223|2217|2222.5|2216.5|2
1654648790000|2022-06-08 00:39:50|2223|2217|2222.3|2216.3|2223|2217|2222.3|2216.3|2
1654648820000|2022-06-08 00:40:20|2222|2216|2223|2217|2223|2217|2222|2216|2
1654648860000|2022-06-08 00:41:00|2223.3|2217.3|2223.8|2217.8|2223.8|2217.8|2223.3|2217.3|2
1654648900000|2022-06-08 00:41:40|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1654648930000|2022-06-08 00:42:10|2223.8|2217.8|2223.5|2217.5|2223.8|2217.8|2223.5|2217.5|2
1654648970000|2022-06-08 00:42:50|2223.8|2217.8|2223|2217|2223.8|2217.8|2223|2217|2
1654649010000|2022-06-08 00:43:30|2223.5|2217.5|2223|2217|2223.5|2217.5|2223|2217|2
1654649040000|2022-06-08 00:44:00|2223.5|2217.5|2222.8|2216.8|2223.5|2217.5|2222.8|2216.8|2
1654649080000|2022-06-08 00:44:40|2222.5|2216.5|2223.5|2217.5|2223.5|2217.5|2222.5|2216.5|3
1654649160000|2022-06-08 00:46:00|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1654649200000|2022-06-08 00:46:40|2223|2217|2223|2217|2223|2217|2223|2217|1
1654649250000|2022-06-08 00:47:30|2223.5|2217.5|2223|2217|2223.5|2217.5|2223|2217|2
1654649290000|2022-06-08 00:48:10|2223.5|2217.5|2222.8|2216.8|2223.5|2217.5|2222.8|2216.8|2
1654649330000|2022-06-08 00:48:50|2223.3|2217.3|2224|2218|2224.3|2218.3|2223|2217|7
1654649390000|2022-06-08 00:49:50|2224.3|2218.3|2224.8|2218.8|2225|2219|2224.3|2218.3|4
1654649570000|2022-06-08 00:52:50|2225|2219|2224.8|2218.8|2225|2219|2224.8|2218.8|4
1654649580000|2022-06-08 00:53:00|2225|2219|2224.8|2218.8|2225|2219|2224.8|2218.8|2
1654649620000|2022-06-08 00:53:40|2225|2219|2224.8|2218.8|2225|2219|2224.8|2218.8|2
1654649640000|2022-06-08 00:54:00|2225|2219|2225|2219|2225.3|2219.3|2224.8|2218.8|5
1654650000000|2022-06-08 01:00:00|2224.3|2218.3|2223.8|2217.8|2224.3|2218.3|2223.8|2217.8|10
1654650010000|2022-06-08 01:00:10|2224|2218|2224.3|2218.3|2224.5|2218.5|2223.8|2217.8|7
1654650040000|2022-06-08 01:00:40|2224.5|2218.5|2224.5|2218.5|2224.8|2218.8|2224.5|2218.5|3
1654650060000|2022-06-08 01:01:00|2224|2218|2224|2218|2224|2218|2224|2218|1
1654650070000|2022-06-08 01:01:10|2224.5|2218.5|2223.1|2217.1|2224.5|2218.5|2222.8|2216.8|8
1654650080000|2022-06-08 01:01:20|2223.8|2217.8|2223.4|2217.4|2223.8|2217.8|2223.4|2217.4|2
1654650090000|2022-06-08 01:01:30|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1654650120000|2022-06-08 01:02:00|2223.8|2217.8|2223.3|2217.3|2223.8|2217.8|2223.3|2217.3|3
1654650130000|2022-06-08 01:02:10|2222.5|2216.5|2222.4|2216.4|2222.5|2216.5|2222.4|2216.4|2
1654650140000|2022-06-08 01:02:20|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1654650200000|2022-06-08 01:03:20|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1654650250000|2022-06-08 01:04:10|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1654650270000|2022-06-08 01:04:30|2222|2216|2220.3|2214.3|2222|2216|2219.8|2213.8|3
1654650280000|2022-06-08 01:04:40|2220|2214|2220|2214|2220|2214|2220|2214|1
1654650310000|2022-06-08 01:05:10|2219.8|2213.8|2220|2214|2220|2214|2219.8|2213.8|2
1654650370000|2022-06-08 01:06:10|2220.3|2214.3|2221|2215|2221.3|2215.3|2220.3|2214.3|4
1654650380000|2022-06-08 01:06:20|2221.8|2215.8|2222.5|2216.5|2222.5|2216.5|2221.3|2215.3|4
1654650390000|2022-06-08 01:06:30|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1654650420000|2022-06-08 01:07:00|2223|2217|2223.3|2217.3|2223.3|2217.3|2223|2217|2
1654650500000|2022-06-08 01:08:20|2223.8|2217.8|2223.3|2217.3|2223.8|2217.8|2223.3|2217.3|2
1654650590000|2022-06-08 01:09:50|2224|2218|2223.5|2217.5|2224|2218|2223.5|2217.5|2
1654650600000|2022-06-08 01:10:00|2224.3|2218.3|2223.5|2217.5|2224.3|2218.3|2223.5|2217.5|2
1654650610000|2022-06-08 01:10:10|2223|2217|2222.5|2216.5|2223|2217|2222.5|2216.5|3
1654650780000|2022-06-08 01:13:00|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1654650910000|2022-06-08 01:15:10|2223|2217|2223|2217|2223|2217|2223|2217|1
1654651030000|2022-06-08 01:17:10|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1654651040000|2022-06-08 01:17:20|2223|2217|2223.3|2217.3|2223.3|2217.3|2223|2217|2
1654651050000|2022-06-08 01:17:30|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1654651100000|2022-06-08 01:18:20|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1654651160000|2022-06-08 01:19:20|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1654651390000|2022-06-08 01:23:10|2224.5|2218.5|2224.3|2218.3|2224.5|2218.5|2224.3|2218.3|2
1654651440000|2022-06-08 01:24:00|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1654651650000|2022-06-08 01:27:30|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1654651700000|2022-06-08 01:28:20|2224.5|2218.5|2224.8|2218.8|2224.8|2218.8|2224.5|2218.5|2
1654651810000|2022-06-08 01:30:10|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1654651890000|2022-06-08 01:31:30|2225|2219|2225|2219|2225|2219|2225|2219|1
1654651900000|2022-06-08 01:31:40|2225.5|2219.5|2227|2221|2227.3|2221.3|2225.5|2219.5|6
1654651910000|2022-06-08 01:31:50|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227|2221|3
1654652050000|2022-06-08 01:34:10|2227|2221|2225.5|2219.5|2227|2221|2225.5|2219.5|2
1654652090000|2022-06-08 01:34:50|2225.3|2219.3|2225.3|2219.3|2226.5|2220.5|2225.3|2219.3|5
1654652110000|2022-06-08 01:35:10|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.3|2220.3|3
1654652120000|2022-06-08 01:35:20|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1654652140000|2022-06-08 01:35:40|2227|2221|2227|2221|2227|2221|2227|2221|1
1654652190000|2022-06-08 01:36:30|2227.3|2221.3|2226.8|2220.8|2227.3|2221.3|2226.8|2220.8|3
1654652200000|2022-06-08 01:36:40|2227|2221|2226.8|2220.8|2227|2221|2226.8|2220.8|2
1654652370000|2022-06-08 01:39:30|2226.5|2220.5|2226.3|2220.3|2226.5|2220.5|2226.3|2220.3|2
1654652420000|2022-06-08 01:40:20|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1654652430000|2022-06-08 01:40:30|2226.8|2220.8|2226.5|2220.5|2226.8|2220.8|2226.5|2220.5|2
1654652440000|2022-06-08 01:40:40|2226.8|2220.8|2226.5|2220.5|2226.8|2220.8|2226.5|2220.5|2
1654652450000|2022-06-08 01:40:50|2226.8|2220.8|2226.5|2220.5|2226.8|2220.8|2226.5|2220.5|2
1654652470000|2022-06-08 01:41:10|2226.3|2220.3|2226.5|2220.5|2226.5|2220.5|2226.3|2220.3|2
1654652490000|2022-06-08 01:41:30|2225.5|2219.5|2225|2219|2225.5|2219.5|2225|2219|2
1654652530000|2022-06-08 01:42:10|2224|2218|2223.8|2217.8|2224|2218|2223.8|2217.8|4
1654652540000|2022-06-08 01:42:20|2224|2218|2224.3|2218.3|2224.3|2218.3|2224|2218|2
1654652550000|2022-06-08 01:42:30|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.3|2218.3|5
1654652580000|2022-06-08 01:43:00|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1654652600000|2022-06-08 01:43:20|2225|2219|2224.8|2218.8|2225|2219|2224.8|2218.8|4
1654652660000|2022-06-08 01:44:20|2225|2219|2224.8|2218.8|2225|2219|2224.8|2218.8|6
1654652670000|2022-06-08 01:44:30|2225|2219|2224.8|2218.8|2225|2219|2224.8|2218.8|2
1654652750000|2022-06-08 01:45:50|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1654652830000|2022-06-08 01:47:10|2224.3|2218.3|2224.5|2218.5|2224.5|2218.5|2224.3|2218.3|2
1654652890000|2022-06-08 01:48:10|2224.3|2218.3|2224.5|2218.5|2224.5|2218.5|2224.3|2218.3|2
1654652940000|2022-06-08 01:49:00|2224.3|2218.3|2224.5|2218.5|2224.5|2218.5|2224.3|2218.3|2
1654652970000|2022-06-08 01:49:30|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1654653260000|2022-06-08 01:54:20|2224|2218|2224|2218|2224|2218|2224|2218|1
1654653270000|2022-06-08 01:54:30|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1654653340000|2022-06-08 01:55:40|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1654653390000|2022-06-08 01:56:30|2222.8|2216.8|2223|2217|2223|2217|2222.8|2216.8|4
1654653400000|2022-06-08 01:56:40|2223.3|2217.3|2223.8|2217.8|2224|2218|2223.3|2217.3|4
1654653460000|2022-06-08 01:57:40|2224|2218|2224.3|2218.3|2224.3|2218.3|2224|2218|4
1654653470000|2022-06-08 01:57:50|2224|2218|2223.8|2217.8|2224|2218|2223.8|2217.8|6
1654653480000|2022-06-08 01:58:00|2224|2218|2224|2218|2224|2218|2223.8|2217.8|5
1654653540000|2022-06-08 01:59:00|2223.8|2217.8|2224|2218|2224|2218|2223.8|2217.8|2
1654653830000|2022-06-08 02:03:50|2224.3|2218.3|2225|2219|2225.5|2219.5|2224|2218|5
1654653840000|2022-06-08 02:04:00|2225.3|2219.3|2225|2219|2225.3|2219.3|2225|2219|2
1654653870000|2022-06-08 02:04:30|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225|2219|3
1654653910000|2022-06-08 02:05:10|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|1
1654654140000|2022-06-08 02:09:00|2226.5|2220.5|2225.8|2219.8|2226.5|2220.5|2225.8|2219.8|2
1654654160000|2022-06-08 02:09:20|2226.5|2220.5|2226|2220|2226.5|2220.5|2226|2220|2
1654654170000|2022-06-08 02:09:30|2226.5|2220.5|2226.8|2220.8|2226.8|2220.8|2226.5|2220.5|2
1654654220000|2022-06-08 02:10:20|2227|2221|2227.8|2221.8|2227.8|2221.8|2227|2221|2
1654654320000|2022-06-08 02:12:00|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2227.8|2221.8|3
1654654330000|2022-06-08 02:12:10|2228.8|2222.8|2230.5|2224.5|2230.8|2224.8|2228.8|2222.8|7
1654654340000|2022-06-08 02:12:20|2230.8|2224.8|2230.5|2224.5|2230.8|2224.8|2230.5|2224.5|4
1654654360000|2022-06-08 02:12:40|2230.8|2224.8|2231.5|2225.5|2231.5|2225.5|2230.8|2224.8|4
1654654370000|2022-06-08 02:12:50|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1654654380000|2022-06-08 02:13:00|2232|2226|2231.8|2225.8|2232|2226|2231.8|2225.8|2
1654654510000|2022-06-08 02:15:10|2232|2226|2232.3|2226.3|2232.3|2226.3|2232|2226|2
1654654520000|2022-06-08 02:15:20|2232.5|2226.5|2232|2226|2232.5|2226.5|2232|2226|3
1654654610000|2022-06-08 02:16:50|2232.3|2226.3|2233|2227|2233|2227|2232.3|2226.3|4
1654654650000|2022-06-08 02:17:30|2232.8|2226.8|2232.3|2226.3|2232.8|2226.8|2232.3|2226.3|2
1654654660000|2022-06-08 02:17:40|2231.8|2225.8|2232|2226|2232|2226|2231.8|2225.8|2
1654654720000|2022-06-08 02:18:40|2231|2225|2231.5|2225.5|2231.5|2225.5|2231|2225|2
1654655020000|2022-06-08 02:23:40|2231.8|2225.8|2232|2226|2232|2226|2231.8|2225.8|2
1654655220000|2022-06-08 02:27:00|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1654655230000|2022-06-08 02:27:10|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2232.3|2226.3|2
1654655330000|2022-06-08 02:28:50|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1654655340000|2022-06-08 02:29:00|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|1
1654655350000|2022-06-08 02:29:10|2232.5|2226.5|2232|2226|2232.5|2226.5|2232|2226|2
1654655400000|2022-06-08 02:30:00|2231.3|2225.3|2232|2226|2232|2226|2231|2225|9
1654655410000|2022-06-08 02:30:10|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1654655430000|2022-06-08 02:30:30|2231.3|2225.3|2230.8|2224.8|2231.3|2225.3|2230.8|2224.8|3
1654655460000|2022-06-08 02:31:00|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1654655470000|2022-06-08 02:31:10|2230.3|2224.3|2229.5|2223.5|2230.3|2224.3|2229.5|2223.5|4
1654655540000|2022-06-08 02:32:20|2229.8|2223.8|2230.3|2224.3|2230.5|2224.5|2229.8|2223.8|5
1654655600000|2022-06-08 02:33:20|2230.5|2224.5|2230.3|2224.3|2230.5|2224.5|2230.3|2224.3|2
1654655690000|2022-06-08 02:34:50|2230|2224|2229.5|2223.5|2230|2224|2229.3|2223.3|3
1654655700000|2022-06-08 02:35:00|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229|2223|5
1654655720000|2022-06-08 02:35:20|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1654655780000|2022-06-08 02:36:20|2229.8|2223.8|2230|2224|2230.3|2224.3|2229.8|2223.8|3
1654655790000|2022-06-08 02:36:30|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230|2224|5
1654655810000|2022-06-08 02:36:50|2230|2224|2230.3|2224.3|2230.3|2224.3|2230|2224|2
1654655830000|2022-06-08 02:37:10|2230|2224|2230|2224|2230|2224|2230|2224|1
1654656130000|2022-06-08 02:42:10|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1654656150000|2022-06-08 02:42:30|2230|2224|2230|2224|2230|2224|2230|2224|1
1654656180000|2022-06-08 02:43:00|2229.8|2223.8|2229.5|2223.5|2229.8|2223.8|2229.5|2223.5|2
1654656190000|2022-06-08 02:43:10|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1654656220000|2022-06-08 02:43:40|2229|2223|2229.3|2223.3|2229.3|2223.3|2229|2223|4
1654656260000|2022-06-08 02:44:20|2229.5|2223.5|2229.3|2223.3|2229.5|2223.5|2229.3|2223.3|2
1654656300000|2022-06-08 02:45:00|2229.5|2223.5|2229.3|2223.3|2229.5|2223.5|2229.3|2223.3|2
1654656440000|2022-06-08 02:47:20|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1654656450000|2022-06-08 02:47:30|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.5|2223.5|5
1654656500000|2022-06-08 02:48:20|2229.5|2223.5|2228.8|2222.8|2229.5|2223.5|2228.8|2222.8|2
1654656510000|2022-06-08 02:48:30|2228.5|2222.5|2228.5|2222.5|2228.8|2222.8|2228.5|2222.5|3
1654656520000|2022-06-08 02:48:40|2228.8|2222.8|2229|2223|2229|2223|2228.5|2222.5|3
1654656550000|2022-06-08 02:49:10|2228.8|2222.8|2228.8|2222.8|2229|2223|2228.8|2222.8|7
1654656560000|2022-06-08 02:49:20|2229|2223|2229|2223|2229|2223|2229|2223|1
1654656900000|2022-06-08 02:55:00|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1654657020000|2022-06-08 02:57:00|2229|2223|2229|2223|2229|2223|2229|2223|1
1654657100000|2022-06-08 02:58:20|2228.8|2222.8|2229|2223|2229.3|2223.3|2228.8|2222.8|4
1654657160000|2022-06-08 02:59:20|2228.8|2222.8|2228.5|2222.5|2229|2223|2228.5|2222.5|6
1654657250000|2022-06-08 03:00:50|2228.8|2222.8|2228.5|2222.5|2228.8|2222.8|2228.5|2222.5|2
1654657310000|2022-06-08 03:01:50|2228.3|2222.3|2228.5|2222.5|2228.5|2222.5|2228.3|2222.3|2
1654657320000|2022-06-08 03:02:00|2228.3|2222.3|2228.3|2222.3|2228.5|2222.5|2228.3|2222.3|5
1654657330000|2022-06-08 03:02:10|2228.5|2222.5|2228.3|2222.3|2228.5|2222.5|2228.3|2222.3|6
1654657340000|2022-06-08 03:02:20|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1654657360000|2022-06-08 03:02:40|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1654657370000|2022-06-08 03:02:50|2228.5|2222.5|2228.3|2222.3|2228.5|2222.5|2228.3|2222.3|2
1654657380000|2022-06-08 03:03:00|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.3|2222.3|3
1654657390000|2022-06-08 03:03:10|2228.3|2222.3|2228.3|2222.3|2228.5|2222.5|2228.3|2222.3|5
1654657410000|2022-06-08 03:03:30|2228|2222|2227.8|2221.8|2228.3|2222.3|2227.8|2221.8|6
1654657460000|2022-06-08 03:04:20|2228|2222|2227.8|2221.8|2228|2222|2227.8|2221.8|2
1654657510000|2022-06-08 03:05:10|2227.5|2221.5|2227.8|2221.8|2227.8|2221.8|2227.5|2221.5|2
1654657520000|2022-06-08 03:05:20|2227.5|2221.5|2227.8|2221.8|2227.8|2221.8|2227.5|2221.5|2
1654657580000|2022-06-08 03:06:20|2228|2222|2227.8|2221.8|2228|2222|2227.8|2221.8|2
1654657650000|2022-06-08 03:07:30|2227.5|2221.5|2227.5|2221.5|2227.8|2221.8|2227.5|2221.5|3
1654657960000|2022-06-08 03:12:40|2227.3|2221.3|2225.3|2219.3|2227.3|2221.3|2225.3|2219.3|2
1654657970000|2022-06-08 03:12:50|2225|2219|2225.3|2219.3|2225.3|2219.3|2225|2219|2
1654657980000|2022-06-08 03:13:00|2225|2219|2225.3|2219.3|2225.3|2219.3|2225|2219|8
1654657990000|2022-06-08 03:13:10|2225|2219|2225|2219|2225|2219|2225|2219|1
1654658020000|2022-06-08 03:13:40|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.5|2218.5|3
1654658050000|2022-06-08 03:14:10|2224.5|2218.5|2224.3|2218.3|2224.8|2218.8|2224.3|2218.3|6
1654658110000|2022-06-08 03:15:10|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.3|2218.3|3
1654658120000|2022-06-08 03:15:20|2224.3|2218.3|2224.5|2218.5|2224.5|2218.5|2224.3|2218.3|4
1654658170000|2022-06-08 03:16:10|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1654658230000|2022-06-08 03:17:10|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1654658240000|2022-06-08 03:17:20|2224.3|2218.3|2224.5|2218.5|2224.8|2218.8|2224.3|2218.3|5
1654658250000|2022-06-08 03:17:30|2224.8|2218.8|2224.3|2218.3|2224.8|2218.8|2224.3|2218.3|5
1654658290000|2022-06-08 03:18:10|2224|2218|2224.3|2218.3|2224.3|2218.3|2224|2218|2
1654658340000|2022-06-08 03:19:00|2224|2218|2224|2218|2224.3|2218.3|2224|2218|3
1654658350000|2022-06-08 03:19:10|2223.8|2217.8|2223.8|2217.8|2224|2218|2223.8|2217.8|3
1654658370000|2022-06-08 03:19:30|2223.5|2217.5|2222.8|2216.8|2223.5|2217.5|2222.8|2216.8|2
1654658470000|2022-06-08 03:21:10|2223|2217|2223.3|2217.3|2223.3|2217.3|2223|2217|2
1654658480000|2022-06-08 03:21:20|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1654658670000|2022-06-08 03:24:30|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1654658770000|2022-06-08 03:26:10|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1654658870000|2022-06-08 03:27:50|2223.8|2217.8|2223.5|2217.5|2223.8|2217.8|2223.5|2217.5|2
1654658880000|2022-06-08 03:28:00|2223.8|2217.8|2223.5|2217.5|2223.8|2217.8|2223.5|2217.5|2
1654658890000|2022-06-08 03:28:10|2223.8|2217.8|2223.5|2217.5|2223.8|2217.8|2223.5|2217.5|2
1654658900000|2022-06-08 03:28:20|2223.8|2217.8|2223.5|2217.5|2223.8|2217.8|2223.5|2217.5|4
1654658920000|2022-06-08 03:28:40|2223.8|2217.8|2223.5|2217.5|2223.8|2217.8|2223.5|2217.5|2
1654658930000|2022-06-08 03:28:50|2223.8|2217.8|2223.5|2217.5|2223.8|2217.8|2223.5|2217.5|2
1654658980000|2022-06-08 03:29:40|2223.8|2217.8|2223.5|2217.5|2223.8|2217.8|2223.5|2217.5|2
1654659010000|2022-06-08 03:30:10|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1654659190000|2022-06-08 03:33:10|2223.5|2217.5|2223.5|2217.5|2223.8|2217.8|2223.5|2217.5|3
1654659290000|2022-06-08 03:34:50|2223.8|2217.8|2224|2218|2224|2218|2223.8|2217.8|2
1654659400000|2022-06-08 03:36:40|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1654659420000|2022-06-08 03:37:00|2224.5|2218.5|2224.3|2218.3|2224.5|2218.5|2224.3|2218.3|2
1654659440000|2022-06-08 03:37:20|2224|2218|2224.3|2218.3|2224.3|2218.3|2224|2218|2
1654659450000|2022-06-08 03:37:30|2224|2218|2224|2218|2224|2218|2224|2218|1
1654659540000|2022-06-08 03:39:00|2224.3|2218.3|2224|2218|2224.3|2218.3|2224|2218|2
1654659550000|2022-06-08 03:39:10|2224.3|2218.3|2224|2218|2224.3|2218.3|2224|2218|2
1654659580000|2022-06-08 03:39:40|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1654659590000|2022-06-08 03:39:50|2223|2217|2222.4|2216.4|2223|2217|2222.4|2216.4|4
1654659600000|2022-06-08 03:40:00|2222|2216|2221.5|2215.5|2222.1|2216.1|2221.5|2215.5|3
1654659640000|2022-06-08 03:40:40|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1654659650000|2022-06-08 03:40:50|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|2
1654659660000|2022-06-08 03:41:00|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1654659680000|2022-06-08 03:41:20|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1654659690000|2022-06-08 03:41:30|2221|2215|2221|2215|2221|2215|2220.8|2214.8|5
1654659700000|2022-06-08 03:41:40|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1654659720000|2022-06-08 03:42:00|2221|2215|2220.8|2214.8|2221|2215|2220.8|2214.8|2
1654659790000|2022-06-08 03:43:10|2221|2215|2220.8|2214.8|2221|2215|2220.8|2214.8|2
1654659810000|2022-06-08 03:43:30|2221|2215|2220.8|2214.8|2221|2215|2220.8|2214.8|2
1654659820000|2022-06-08 03:43:40|2220.5|2214.5|2220.3|2214.3|2220.5|2214.5|2220.3|2214.3|2
1654659840000|2022-06-08 03:44:00|2220.5|2214.5|2220.3|2214.3|2220.5|2214.5|2220.3|2214.3|2
1654659860000|2022-06-08 03:44:20|2220|2214|2219.8|2213.8|2220|2214|2219.8|2213.8|2
1654659890000|2022-06-08 03:44:50|2220|2214|2219.8|2213.8|2220|2214|2219.8|2213.8|2
1654659900000|2022-06-08 03:45:00|2219.5|2213.5|2219.3|2213.3|2219.8|2213.8|2219.3|2213.3|4
1654659910000|2022-06-08 03:45:10|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|4
1654659960000|2022-06-08 03:46:00|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1654659990000|2022-06-08 03:46:30|2219.3|2213.3|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|3
1654660040000|2022-06-08 03:47:20|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|2
1654660110000|2022-06-08 03:48:30|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|2
1654660190000|2022-06-08 03:49:50|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|2
1654660200000|2022-06-08 03:50:00|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|2
1654660230000|2022-06-08 03:50:30|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|2
1654660240000|2022-06-08 03:50:40|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|2
1654660260000|2022-06-08 03:51:00|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.3|2213.3|3
1654660270000|2022-06-08 03:51:10|2219.3|2213.3|2219.5|2213.5|2219.5|2213.5|2219.3|2213.3|4
1654660280000|2022-06-08 03:51:20|2219.3|2213.3|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|3
1654660290000|2022-06-08 03:51:30|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|2
1654660310000|2022-06-08 03:51:50|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|2
1654660320000|2022-06-08 03:52:00|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|4
1654660350000|2022-06-08 03:52:30|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|2
1654660370000|2022-06-08 03:52:50|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|2
1654660380000|2022-06-08 03:53:00|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|2
1654660430000|2022-06-08 03:53:50|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|2
1654660440000|2022-06-08 03:54:00|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|2
1654660470000|2022-06-08 03:54:30|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|2
1654660480000|2022-06-08 03:54:40|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|2
1654660490000|2022-06-08 03:54:50|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1654660500000|2022-06-08 03:55:00|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1654660620000|2022-06-08 03:57:00|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|2
1654660650000|2022-06-08 03:57:30|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1654660660000|2022-06-08 03:57:40|2219.3|2213.3|2219.5|2213.5|2219.5|2213.5|2219.3|2213.3|2
1654660670000|2022-06-08 03:57:50|2219.3|2213.3|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|7
1654660680000|2022-06-08 03:58:00|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|6
1654660730000|2022-06-08 03:58:50|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|2
1654660890000|2022-06-08 04:01:30|2219|2213|2219.3|2213.3|2219.3|2213.3|2219|2213|2
1654660900000|2022-06-08 04:01:40|2219|2213|2219.3|2213.3|2219.3|2213.3|2218.8|2212.8|3
1654660910000|2022-06-08 04:01:50|2219|2213|2219|2213|2219|2213|2218.8|2212.8|3
1654660920000|2022-06-08 04:02:00|2218.8|2212.8|2219|2213|2219|2213|2218.8|2212.8|4
1654660930000|2022-06-08 04:02:10|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1654660950000|2022-06-08 04:02:30|2219|2213|2218.8|2212.8|2219|2213|2218.8|2212.8|2
1654661040000|2022-06-08 04:04:00|2218.5|2212.5|2218.3|2212.3|2218.5|2212.5|2218|2212|4
1654661770000|2022-06-08 04:16:10|2218.8|2212.8|2218.5|2212.5|2218.8|2212.8|2218.5|2212.5|2
1654661920000|2022-06-08 04:18:40|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1654662070000|2022-06-08 04:21:10|2218.5|2212.5|2218.5|2212.5|2219|2213|2218.5|2212.5|11
1654662080000|2022-06-08 04:21:20|2218.8|2212.8|2218.5|2212.5|2218.8|2212.8|2218.5|2212.5|2
1654662090000|2022-06-08 04:21:30|2219|2213|2218.5|2212.5|2219|2213|2218.5|2212.5|4
1654662100000|2022-06-08 04:21:40|2219|2213|2218.5|2212.5|2219|2213|2218.5|2212.5|4
1654662110000|2022-06-08 04:21:50|2219|2213|2218.5|2212.5|2219|2213|2218.5|2212.5|4
1654662120000|2022-06-08 04:22:00|2218.8|2212.8|2218.5|2212.5|2218.8|2212.8|2218.5|2212.5|4
1654662130000|2022-06-08 04:22:10|2219|2213|2218.5|2212.5|2219|2213|2218.5|2212.5|4
1654662140000|2022-06-08 04:22:20|2219|2213|2218.5|2212.5|2219|2213|2218.5|2212.5|4
1654662280000|2022-06-08 04:24:40|2218.8|2212.8|2218.5|2212.5|2219|2213|2218.5|2212.5|6
1654662290000|2022-06-08 04:24:50|2218.8|2212.8|2218.5|2212.5|2219|2213|2218.5|2212.5|4
1654662650000|2022-06-08 04:30:50|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|2
1654662800000|2022-06-08 04:33:20|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|2
1654663120000|2022-06-08 04:38:40|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|2
1654663310000|2022-06-08 04:41:50|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1654663390000|2022-06-08 04:43:10|2218.5|2212.5|2218.3|2212.3|2218.5|2212.5|2218.3|2212.3|2
1654663580000|2022-06-08 04:46:20|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1654663590000|2022-06-08 04:46:30|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1654664400000|2022-06-08 05:00:00|2218.5|2212.5|2218.3|2212.3|2218.5|2212.5|2218.3|2212.3|2
1654664430000|2022-06-08 05:00:30|2218.5|2212.5|2218.3|2212.3|2218.5|2212.5|2218.3|2212.3|2
1654664440000|2022-06-08 05:00:40|2218.5|2212.5|2218.3|2212.3|2218.5|2212.5|2218.3|2212.3|2
1654664460000|2022-06-08 05:01:00|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1654664520000|2022-06-08 05:02:00|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1654664580000|2022-06-08 05:03:00|2218|2212|2218|2212|2218|2212|2218|2212|1
1654664610000|2022-06-08 05:03:30|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1654664620000|2022-06-08 05:03:40|2217.5|2211.5|2216.5|2210.5|2217.5|2211.5|2216.5|2210.5|2
1654664630000|2022-06-08 05:03:50|2216|2210|2213.8|2207.8|2216|2210|2213.8|2207.8|11
1654664640000|2022-06-08 05:04:00|2214|2208|2213.8|2207.8|2214|2208|2213.8|2207.8|2
1654664780000|2022-06-08 05:06:20|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1654664850000|2022-06-08 05:07:30|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1654664890000|2022-06-08 05:08:10|2213|2207|2212.5|2206.5|2213|2207|2212.5|2206.5|3
1654664920000|2022-06-08 05:08:40|2212.3|2206.3|2212.8|2206.8|2212.8|2206.8|2212.3|2206.3|2
1654664940000|2022-06-08 05:09:00|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1654665020000|2022-06-08 05:10:20|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1654665090000|2022-06-08 05:11:30|2212|2206|2212|2206|2212|2206|2212|2206|1
1654665100000|2022-06-08 05:11:40|2211.8|2205.8|2211.3|2205.3|2211.8|2205.8|2211|2205|4
1654665110000|2022-06-08 05:11:50|2211.5|2205.5|2211.3|2205.3|2211.5|2205.5|2211.3|2205.3|2
1654665120000|2022-06-08 05:12:00|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.3|2205.3|3
1654665130000|2022-06-08 05:12:10|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1654665150000|2022-06-08 05:12:30|2212|2206|2212.5|2206.5|2212.5|2206.5|2212|2206|2
1654665190000|2022-06-08 05:13:10|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1654665220000|2022-06-08 05:13:40|2212|2206|2212|2206|2212|2206|2212|2206|1
1654665330000|2022-06-08 05:15:30|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1654665340000|2022-06-08 05:15:40|2211.5|2205.5|2210.3|2204.3|2211.5|2205.5|2210.3|2204.3|3
1654665350000|2022-06-08 05:15:50|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1654665360000|2022-06-08 05:16:00|2210.5|2204.5|2210.8|2204.8|2210.8|2204.8|2210.5|2204.5|2
1654665370000|2022-06-08 05:16:10|2211|2205|2212.8|2206.8|2212.8|2206.8|2211|2205|2
1654665380000|2022-06-08 05:16:20|2213|2207|2213|2207|2213|2207|2213|2207|1
1654665390000|2022-06-08 05:16:30|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1654665400000|2022-06-08 05:16:40|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1654665410000|2022-06-08 05:16:50|2213.8|2207.8|2214|2208|2214.3|2208.3|2213.8|2207.8|7
1654665420000|2022-06-08 05:17:00|2213.8|2207.8|2214|2208|2214|2208|2213.8|2207.8|2
1654665440000|2022-06-08 05:17:20|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1654665480000|2022-06-08 05:18:00|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1654665500000|2022-06-08 05:18:20|2214.5|2208.5|2215.3|2209.3|2216|2210|2214.5|2208.5|8
1654665510000|2022-06-08 05:18:30|2215.5|2209.5|2215.8|2209.8|2215.8|2209.8|2215.5|2209.5|2
1654665520000|2022-06-08 05:18:40|2215.5|2209.5|2215.5|2209.5|2215.8|2209.8|2215.5|2209.5|7
1654665530000|2022-06-08 05:18:50|2215.3|2209.3|2215.5|2209.5|2215.8|2209.8|2214.8|2208.8|5
1654665630000|2022-06-08 05:20:30|2215.3|2209.3|2215.5|2209.5|2215.5|2209.5|2215.3|2209.3|2
1654665650000|2022-06-08 05:20:50|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1654665680000|2022-06-08 05:21:20|2215|2209|2215|2209|2215|2209|2215|2209|1
1654665720000|2022-06-08 05:22:00|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1654665750000|2022-06-08 05:22:30|2215.3|2209.3|2216|2210|2216|2210|2215.3|2209.3|2
1654665760000|2022-06-08 05:22:40|2216.3|2210.3|2216.5|2210.5|2216.5|2210.5|2216.3|2210.3|2
1654665770000|2022-06-08 05:22:50|2216.8|2210.8|2216.5|2210.5|2216.8|2210.8|2216.5|2210.5|2
1654665780000|2022-06-08 05:23:00|2216.8|2210.8|2216.5|2210.5|2216.8|2210.8|2216.5|2210.5|4
1654665800000|2022-06-08 05:23:20|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1654665810000|2022-06-08 05:23:30|2216.5|2210.5|2216.5|2210.5|2216.8|2210.8|2216.5|2210.5|3
1654665840000|2022-06-08 05:24:00|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1654665900000|2022-06-08 05:25:00|2216|2210|2216|2210|2216|2210|2216|2210|1
1654665930000|2022-06-08 05:25:30|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1654665940000|2022-06-08 05:25:40|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1654665970000|2022-06-08 05:26:10|2216.3|2210.3|2215.5|2209.5|2216.3|2210.3|2215.5|2209.5|2
1654666010000|2022-06-08 05:26:50|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1654666030000|2022-06-08 05:27:10|2214.8|2208.8|2214|2208|2214.8|2208.8|2213.8|2207.8|3
1654666040000|2022-06-08 05:27:20|2213.8|2207.8|2214|2208|2214|2208|2213.8|2207.8|2
1654666060000|2022-06-08 05:27:40|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1654666070000|2022-06-08 05:27:50|2214|2208|2213.8|2207.8|2214|2208|2213.8|2207.8|2
1654666090000|2022-06-08 05:28:10|2213.5|2207.5|2213.8|2207.8|2213.8|2207.8|2213.5|2207.5|2
1654666170000|2022-06-08 05:29:30|2213.5|2207.5|2214.3|2208.3|2214.5|2208.5|2213.5|2207.5|3
1654666180000|2022-06-08 05:29:40|2214.5|2208.5|2215.5|2209.5|2215.5|2209.5|2214.5|2208.5|3
1654666190000|2022-06-08 05:29:50|2215.3|2209.3|2215.5|2209.5|2215.5|2209.5|2215.3|2209.3|6
1654666200000|2022-06-08 05:30:00|2215.3|2209.3|2217.3|2211.3|2217.8|2211.8|2215|2209|11
1654666210000|2022-06-08 05:30:10|2217.5|2211.5|2219.3|2213.3|2219.3|2213.3|2217.5|2211.5|12
1654666220000|2022-06-08 05:30:20|2219.5|2213.5|2219.5|2213.5|2219.8|2213.8|2219.5|2213.5|3
1654666230000|2022-06-08 05:30:30|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1654666260000|2022-06-08 05:31:00|2219.5|2213.5|2220.3|2214.3|2220.3|2214.3|2219.3|2213.3|8
1654666270000|2022-06-08 05:31:10|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1654666310000|2022-06-08 05:31:50|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1654666360000|2022-06-08 05:32:40|2220|2214|2220|2214|2220|2214|2220|2214|1
1654666390000|2022-06-08 05:33:10|2220.3|2214.3|2221|2215|2221|2215|2220.3|2214.3|6
1654666400000|2022-06-08 05:33:20|2220.8|2214.8|2221|2215|2221|2215|2220.8|2214.8|2
1654666410000|2022-06-08 05:33:30|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1654666450000|2022-06-08 05:34:10|2221|2215|2221.5|2215.5|2221.5|2215.5|2221|2215|3
1654666460000|2022-06-08 05:34:20|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1654666540000|2022-06-08 05:35:40|2222|2216|2222|2216|2222|2216|2222|2216|1
1654666580000|2022-06-08 05:36:20|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1654666590000|2022-06-08 05:36:30|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1654666630000|2022-06-08 05:37:10|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1654666640000|2022-06-08 05:37:20|2222.5|2216.5|2224|2218|2224|2218|2222.5|2216.5|5
1654666650000|2022-06-08 05:37:30|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224|2218|3
1654666690000|2022-06-08 05:38:10|2224|2218|2224|2218|2224|2218|2223.8|2217.8|3
1654666740000|2022-06-08 05:39:00|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1654666750000|2022-06-08 05:39:10|2224|2218|2224.3|2218.3|2224.3|2218.3|2224|2218|2
1654666800000|2022-06-08 05:40:00|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1654666860000|2022-06-08 05:41:00|2224|2218|2224|2218|2224|2218|2224|2218|1
1654666870000|2022-06-08 05:41:10|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1654666970000|2022-06-08 05:42:50|2224|2218|2222.8|2216.8|2224|2218|2222.8|2216.8|4
1654667000000|2022-06-08 05:43:20|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1654667030000|2022-06-08 05:43:50|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1654667100000|2022-06-08 05:45:00|2221.5|2215.5|2222.5|2216.5|2222.5|2216.5|2221.5|2215.5|4
1654667170000|2022-06-08 05:46:10|2222.8|2216.8|2224.3|2218.3|2224.3|2218.3|2222.8|2216.8|4
1654667180000|2022-06-08 05:46:20|2224|2218|2224|2218|2224|2218|2224|2218|1
1654667190000|2022-06-08 05:46:30|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1654667200000|2022-06-08 05:46:40|2224.5|2218.5|2224|2218|2224.5|2218.5|2224|2218|2
1654667310000|2022-06-08 05:48:30|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1654667320000|2022-06-08 05:48:40|2224.5|2218.5|2224.8|2218.8|2224.8|2218.8|2224.5|2218.5|2
1654667330000|2022-06-08 05:48:50|2225|2219|2225|2219|2225|2219|2225|2219|1
1654667450000|2022-06-08 05:50:50|2225.3|2219.3|2225.5|2219.5|2225.5|2219.5|2225.3|2219.3|2
1654667460000|2022-06-08 05:51:00|2225|2219|2225|2219|2225.5|2219.5|2225|2219|5
1654667470000|2022-06-08 05:51:10|2225.3|2219.3|2223|2217|2225.3|2219.3|2222.8|2216.8|8
1654667510000|2022-06-08 05:51:50|2223.3|2217.3|2223.5|2217.5|2223.8|2217.8|2223.3|2217.3|3
1654667530000|2022-06-08 05:52:10|2223.8|2217.8|2223.5|2217.5|2223.8|2217.8|2223.5|2217.5|2
1654667540000|2022-06-08 05:52:20|2223.8|2217.8|2224|2218|2224|2218|2223.8|2217.8|2
1654667550000|2022-06-08 05:52:30|2224.3|2218.3|2224|2218|2224.3|2218.3|2224|2218|2
1654667640000|2022-06-08 05:54:00|2224.3|2218.3|2224.3|2218.3|2224.8|2218.8|2224.3|2218.3|3
1654667650000|2022-06-08 05:54:10|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1654667680000|2022-06-08 05:54:40|2224.8|2218.8|2225.8|2219.8|2225.8|2219.8|2224.8|2218.8|2
1654667690000|2022-06-08 05:54:50|2226|2220|2225.8|2219.8|2226|2220|2225.8|2219.8|2
1654667710000|2022-06-08 05:55:10|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1654667740000|2022-06-08 05:55:40|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.5|2219.5|3
1654667750000|2022-06-08 05:55:50|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1654667760000|2022-06-08 05:56:00|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|1
1654667780000|2022-06-08 05:56:20|2225.5|2219.5|2225.8|2219.8|2225.8|2219.8|2225.5|2219.5|2
1654667790000|2022-06-08 05:56:30|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1654667800000|2022-06-08 05:56:40|2225.8|2219.8|2224.5|2218.5|2225.8|2219.8|2224.5|2218.5|2
1654667810000|2022-06-08 05:56:50|2224.8|2218.8|2225|2219|2225|2219|2224.8|2218.8|2
1654667840000|2022-06-08 05:57:20|2225.3|2219.3|2225.5|2219.5|2225.5|2219.5|2225.3|2219.3|4
1654667850000|2022-06-08 05:57:30|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|1
1654667860000|2022-06-08 05:57:40|2225.5|2219.5|2226|2220|2226|2220|2225.5|2219.5|2
1654667940000|2022-06-08 05:59:00|2226.3|2220.3|2226|2220|2226.3|2220.3|2226|2220|2
1654667990000|2022-06-08 05:59:50|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1654668000000|2022-06-08 06:00:00|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1654668020000|2022-06-08 06:00:20|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1654668100000|2022-06-08 06:01:40|2227|2221|2227|2221|2227.3|2221.3|2227|2221|3
1654668110000|2022-06-08 06:01:50|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1654668130000|2022-06-08 06:02:10|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1654668180000|2022-06-08 06:03:00|2228|2222|2227.8|2221.8|2228|2222|2227.8|2221.8|2
1654668200000|2022-06-08 06:03:20|2227.5|2221.5|2226.8|2220.8|2227.5|2221.5|2226.8|2220.8|2
1654668230000|2022-06-08 06:03:50|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2224.8|2218.8|5
1654668260000|2022-06-08 06:04:20|2226|2220|2226.5|2220.5|2226.5|2220.5|2226|2220|11
1654668270000|2022-06-08 06:04:30|2226.8|2220.8|2226.8|2220.8|2227|2221|2226.8|2220.8|3
1654668280000|2022-06-08 06:04:40|2227|2221|2227|2221|2227|2221|2227|2221|1
1654668290000|2022-06-08 06:04:50|2227.3|2221.3|2227|2221|2227.3|2221.3|2227|2221|2
1654668400000|2022-06-08 06:06:40|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1654668500000|2022-06-08 06:08:20|2227.5|2221.5|2227.8|2221.8|2227.8|2221.8|2227.5|2221.5|2
1654668520000|2022-06-08 06:08:40|2227.5|2221.5|2227|2221|2227.5|2221.5|2227|2221|2
1654668530000|2022-06-08 06:08:50|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1654668540000|2022-06-08 06:09:00|2227.5|2221.5|2227.3|2221.3|2227.5|2221.5|2227.3|2221.3|2
1654668630000|2022-06-08 06:10:30|2227|2221|2227|2221|2227|2221|2227|2221|1
1654668640000|2022-06-08 06:10:40|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227|2221|25
1654668650000|2022-06-08 06:10:50|2227|2221|2227|2221|2227.3|2221.3|2227|2221|11
1654668670000|2022-06-08 06:11:10|2227.3|2221.3|2226.8|2220.8|2227.3|2221.3|2226.8|2220.8|2
1654668690000|2022-06-08 06:11:30|2227|2221|2227|2221|2227|2221|2227|2221|1
1654668820000|2022-06-08 06:13:40|2227.3|2221.3|2227|2221|2227.3|2221.3|2226.8|2220.8|4
1654668840000|2022-06-08 06:14:00|2227.3|2221.3|2227|2221|2227.3|2221.3|2227|2221|2
1654668870000|2022-06-08 06:14:30|2227.3|2221.3|2226.8|2220.8|2227.3|2221.3|2226.8|2220.8|2
1654668880000|2022-06-08 06:14:40|2226.5|2220.5|2226.8|2220.8|2227.3|2221.3|2226.5|2220.5|9
1654668920000|2022-06-08 06:15:20|2225.8|2219.8|2225|2219|2225.8|2219.8|2224.8|2218.8|11
1654668930000|2022-06-08 06:15:30|2225.5|2219.5|2224.9|2218.9|2225.5|2219.5|2224.9|2218.9|28
1654668940000|2022-06-08 06:15:40|2225.4|2219.4|2225.4|2219.4|2225.5|2219.5|2224.9|2218.9|22
1654668980000|2022-06-08 06:16:20|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1654668990000|2022-06-08 06:16:30|2225.9|2219.9|2225.9|2219.9|2226.1|2220.1|2225.9|2219.9|3
1654669000000|2022-06-08 06:16:40|2226|2220|2226|2220|2226|2220|2226|2220|1
1654669030000|2022-06-08 06:17:10|2226.3|2220.3|2226.8|2220.8|2226.8|2220.8|2226.3|2220.3|3
1654669040000|2022-06-08 06:17:20|2227|2221|2226.5|2220.5|2227|2221|2226.5|2220.5|13
1654669050000|2022-06-08 06:17:30|2226.8|2220.8|2226.5|2220.5|2227|2221|2226.5|2220.5|14
1654669060000|2022-06-08 06:17:40|2226.8|2220.8|2226.8|2220.8|2227|2221|2226.4|2220.4|12
1654669070000|2022-06-08 06:17:50|2226.5|2220.5|2226.8|2220.8|2226.8|2220.8|2226.5|2220.5|2
1654669080000|2022-06-08 06:18:00|2226.5|2220.5|2226.8|2220.8|2227|2221|2226.5|2220.5|4
1654669100000|2022-06-08 06:18:20|2227|2221|2226.3|2220.3|2227|2221|2226.3|2220.3|6
1654669120000|2022-06-08 06:18:40|2226|2220|2225.8|2219.8|2226|2220|2225.8|2219.8|2
1654669170000|2022-06-08 06:19:30|2226|2220|2226|2220|2226|2220|2226|2220|1
1654669190000|2022-06-08 06:19:50|2226.3|2220.3|2226|2220|2226.3|2220.3|2226|2220|2
1654669230000|2022-06-08 06:20:30|2226.3|2220.3|2226|2220|2226.3|2220.3|2226|2220|2
1654669260000|2022-06-08 06:21:00|2225.8|2219.8|2225.8|2219.8|2226.3|2220.3|2225.8|2219.8|4
1654669270000|2022-06-08 06:21:10|2226|2220|2226|2220|2226|2220|2226|2220|1
1654669290000|2022-06-08 06:21:30|2226.3|2220.3|2226.5|2220.5|2226.8|2220.8|2226.3|2220.3|7
1654669340000|2022-06-08 06:22:20|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1654669350000|2022-06-08 06:22:30|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|2226.5|2220.5|1
1654669370000|2022-06-08 06:22:50|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1654669420000|2022-06-08 06:23:40|2226.5|2220.5|2226.3|2220.3|2226.5|2220.5|2226|2220|3
1654669450000|2022-06-08 06:24:10|2226.5|2220.5|2226|2220|2226.5|2220.5|2226|2220|3
1654669460000|2022-06-08 06:24:20|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1654669470000|2022-06-08 06:24:30|2226|2220|2225.5|2219.5|2226|2220|2225.5|2219.5|2
1654669480000|2022-06-08 06:24:40|2225.8|2219.8|2226.3|2220.3|2226.3|2220.3|2225.8|2219.8|3
1654669550000|2022-06-08 06:25:50|2226|2220|2225.8|2219.8|2226|2220|2225.8|2219.8|2
1654669560000|2022-06-08 06:26:00|2225.5|2219.5|2225.8|2219.8|2225.8|2219.8|2225.5|2219.5|2
1654669570000|2022-06-08 06:26:10|2226|2220|2226|2220|2226|2220|2226|2220|1
1654669640000|2022-06-08 06:27:20|2226.3|2220.3|2226.5|2220.5|2226.5|2220.5|2226.3|2220.3|2
1654669650000|2022-06-08 06:27:30|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1654669680000|2022-06-08 06:28:00|2226.5|2220.5|2226.3|2220.3|2226.8|2220.8|2226.3|2220.3|4
1654669710000|2022-06-08 06:28:30|2227|2221|2227|2221|2227|2221|2227|2221|1
1654669740000|2022-06-08 06:29:00|2227.3|2221.3|2227|2221|2227.3|2221.3|2227|2221|2
1654669780000|2022-06-08 06:29:40|2227.3|2221.3|2227|2221|2227.3|2221.3|2227|2221|2
1654669850000|2022-06-08 06:30:50|2227.3|2221.3|2226.8|2220.8|2227.3|2221.3|2226.8|2220.8|3
1654669970000|2022-06-08 06:32:50|2226.5|2220.5|2226.8|2220.8|2226.8|2220.8|2226.5|2220.5|2
1654670040000|2022-06-08 06:34:00|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1654670130000|2022-06-08 06:35:30|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1654670300000|2022-06-08 06:38:20|2227|2221|2226.3|2220.3|2227|2221|2226.3|2220.3|3
1654670530000|2022-06-08 06:42:10|2226|2220|2225.8|2219.8|2226|2220|2225.8|2219.8|2
1654670630000|2022-06-08 06:43:50|2226|2220|2226|2220|2226|2220|2226|2220|1
1654670720000|2022-06-08 06:45:20|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1654670870000|2022-06-08 06:47:50|2226.5|2220.5|2224.3|2218.3|2226.5|2220.5|2223.8|2217.8|4
1654670900000|2022-06-08 06:48:20|2223.3|2217.3|2224.3|2218.3|2224.3|2218.3|2223.3|2217.3|4
1654670980000|2022-06-08 06:49:40|2224|2218|2224|2218|2224|2218|2224|2218|1
1654671310000|2022-06-08 06:55:10|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1654671470000|2022-06-08 06:57:50|2224.6|2218.6|2224.1|2218.1|2224.6|2218.6|2224.1|2218.1|3
1654671480000|2022-06-08 06:58:00|2224.6|2218.6|2225.9|2219.9|2225.9|2219.9|2224.1|2218.1|6
1654671560000|2022-06-08 06:59:20|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1654671570000|2022-06-08 06:59:30|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1654671590000|2022-06-08 06:59:50|2225.6|2219.6|2225.9|2219.9|2225.9|2219.9|2225.6|2219.6|2
1654671600000|2022-06-08 07:00:00|2225.6|2219.6|2226.1|2220.1|2226.1|2220.1|2225.6|2219.6|3
1654671610000|2022-06-08 07:00:10|2225.9|2219.9|2226.4|2220.4|2226.6|2220.6|2225.9|2219.9|5
1654671620000|2022-06-08 07:00:20|2226.6|2220.6|2228.1|2222.1|2228.9|2222.9|2226.6|2220.6|7
1654671630000|2022-06-08 07:00:30|2228.4|2222.4|2229.9|2223.9|2229.9|2223.9|2228.4|2222.4|4
1654671640000|2022-06-08 07:00:40|2230.1|2224.1|2230.6|2224.6|2230.6|2224.6|2229.9|2223.9|5
1654671680000|2022-06-08 07:01:20|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1654671690000|2022-06-08 07:01:30|2230.6|2224.6|2230.6|2224.6|2230.9|2224.9|2230.6|2224.6|3
1654671700000|2022-06-08 07:01:40|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1654671710000|2022-06-08 07:01:50|2230.6|2224.6|2228.9|2222.9|2230.6|2224.6|2228.9|2222.9|4
1654671720000|2022-06-08 07:02:00|2228.6|2222.6|2228.9|2222.9|2228.9|2222.9|2228.6|2222.6|2
1654671730000|2022-06-08 07:02:10|2229.1|2223.1|2230.3|2224.3|2230.3|2224.3|2229.1|2223.1|2
1654671740000|2022-06-08 07:02:20|2229.9|2223.9|2228.5|2222.5|2229.9|2223.9|2228.5|2222.5|6
1654671750000|2022-06-08 07:02:30|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1654671760000|2022-06-08 07:02:40|2229|2223|2229|2223|2229|2223|2229|2223|1
1654671770000|2022-06-08 07:02:50|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|1
1654671800000|2022-06-08 07:03:20|2229.1|2223.1|2229.9|2223.9|2230|2224|2229.1|2223.1|4
1654671880000|2022-06-08 07:04:40|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|1
1654671900000|2022-06-08 07:05:00|2230.4|2224.4|2230.6|2224.6|2230.9|2224.9|2230.4|2224.4|4
1654671910000|2022-06-08 07:05:10|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.6|2224.6|3
1654672000000|2022-06-08 07:06:40|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1654672040000|2022-06-08 07:07:20|2230.4|2224.4|2229.9|2223.9|2230.4|2224.4|2229.6|2223.6|3
1654672050000|2022-06-08 07:07:30|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|1
1654672060000|2022-06-08 07:07:40|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|1
1654672100000|2022-06-08 07:08:20|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|1
1654672210000|2022-06-08 07:10:10|2231.4|2225.4|2230.4|2224.4|2231.4|2225.4|2230.1|2224.1|8
1654672220000|2022-06-08 07:10:20|2230.3|2224.3|2227.9|2221.9|2230.3|2224.3|2227.9|2221.9|5
1654672230000|2022-06-08 07:10:30|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1654672250000|2022-06-08 07:10:50|2227.9|2221.9|2227.4|2221.4|2227.9|2221.9|2227.4|2221.4|4
1654672260000|2022-06-08 07:11:00|2227.5|2221.5|2228.1|2222.1|2228.1|2222.1|2227.5|2221.5|2
1654672280000|2022-06-08 07:11:20|2228.3|2222.3|2228.5|2222.5|2228.5|2222.5|2228.3|2222.3|2
1654672290000|2022-06-08 07:11:30|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1654672310000|2022-06-08 07:11:50|2228.4|2222.4|2228.5|2222.5|2228.5|2222.5|2228.4|2222.4|2
1654672330000|2022-06-08 07:12:10|2228.8|2222.8|2229.9|2223.9|2229.9|2223.9|2228.8|2222.8|4
1654672340000|2022-06-08 07:12:20|2230.1|2224.1|2230.4|2224.4|2230.4|2224.4|2230.1|2224.1|3
1654672420000|2022-06-08 07:13:40|2230.6|2224.6|2230.4|2224.4|2230.6|2224.6|2230.4|2224.4|2
1654672440000|2022-06-08 07:14:00|2230.6|2224.6|2230.9|2224.9|2230.9|2224.9|2230.6|2224.6|2
1654672460000|2022-06-08 07:14:20|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|1
1654672620000|2022-06-08 07:17:00|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1654672630000|2022-06-08 07:17:10|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|1
1654672650000|2022-06-08 07:17:30|2230.4|2224.4|2229.4|2223.4|2230.4|2224.4|2229.4|2223.4|4
1654672660000|2022-06-08 07:17:40|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1654672830000|2022-06-08 07:20:30|2229.9|2223.9|2229.6|2223.6|2230.1|2224.1|2229.6|2223.6|4
1654672840000|2022-06-08 07:20:40|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1654672870000|2022-06-08 07:21:10|2228.9|2222.9|2227.9|2221.9|2228.9|2222.9|2227.9|2221.9|2
1654672880000|2022-06-08 07:21:20|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1654672890000|2022-06-08 07:21:30|2228.4|2222.4|2228.4|2222.4|2228.6|2222.6|2228.1|2222.1|5
1654672900000|2022-06-08 07:21:40|2228.6|2222.6|2228.9|2222.9|2228.9|2222.9|2228.6|2222.6|2
1654672910000|2022-06-08 07:21:50|2228.6|2222.6|2228.9|2222.9|2228.9|2222.9|2228.6|2222.6|2
1654673000000|2022-06-08 07:23:20|2228.6|2222.6|2228.4|2222.4|2228.6|2222.6|2228.4|2222.4|2
1654673020000|2022-06-08 07:23:40|2227.9|2221.9|2227.4|2221.4|2227.9|2221.9|2227.4|2221.4|2
1654673030000|2022-06-08 07:23:50|2227.1|2221.1|2227.4|2221.4|2227.4|2221.4|2227.1|2221.1|2
1654673040000|2022-06-08 07:24:00|2226.6|2220.6|2226.4|2220.4|2226.6|2220.6|2226.4|2220.4|2
1654673050000|2022-06-08 07:24:10|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1654673060000|2022-06-08 07:24:20|2226.9|2220.9|2227.1|2221.1|2227.1|2221.1|2226.9|2220.9|4
1654673110000|2022-06-08 07:25:10|2227.4|2221.4|2227.6|2221.6|2227.6|2221.6|2227.4|2221.4|2
1654673120000|2022-06-08 07:25:20|2227.9|2221.9|2228.6|2222.6|2228.9|2222.9|2227.9|2221.9|4
1654673170000|2022-06-08 07:26:10|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|1
1654673180000|2022-06-08 07:26:20|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1654673250000|2022-06-08 07:27:30|2228.4|2222.4|2228.6|2222.6|2228.6|2222.6|2228.4|2222.4|2
1654673260000|2022-06-08 07:27:40|2228.4|2222.4|2228.1|2222.1|2228.4|2222.4|2228.1|2222.1|2
1654673300000|2022-06-08 07:28:20|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1654673370000|2022-06-08 07:29:30|2227.6|2221.6|2226.1|2220.1|2227.6|2221.6|2226.1|2220.1|3
1654673380000|2022-06-08 07:29:40|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1654673450000|2022-06-08 07:30:50|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1654673460000|2022-06-08 07:31:00|2227.1|2221.1|2226.9|2220.9|2227.4|2221.4|2226.9|2220.9|4
1654673650000|2022-06-08 07:34:10|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1654673740000|2022-06-08 07:35:40|2227.4|2221.4|2227.4|2221.4|2227.6|2221.6|2227.4|2221.4|3
1654673760000|2022-06-08 07:36:00|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1654673810000|2022-06-08 07:36:50|2227.9|2221.9|2228.9|2222.9|2228.9|2222.9|2227.9|2221.9|2
1654673820000|2022-06-08 07:37:00|2229.1|2223.1|2229.4|2223.4|2229.4|2223.4|2229.1|2223.1|4
1654673830000|2022-06-08 07:37:10|2229.6|2223.6|2231.1|2225.1|2231.1|2225.1|2229.6|2223.6|3
1654673840000|2022-06-08 07:37:20|2230.9|2224.9|2231.4|2225.4|2231.6|2225.6|2230.9|2224.9|3
1654673850000|2022-06-08 07:37:30|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1654673870000|2022-06-08 07:37:50|2231.9|2225.9|2232.6|2226.6|2232.6|2226.6|2231.9|2225.9|2
1654673950000|2022-06-08 07:39:10|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|1
1654673970000|2022-06-08 07:39:30|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|1
1654674010000|2022-06-08 07:40:10|2233.1|2227.1|2234.4|2228.4|2234.4|2228.4|2233.1|2227.1|7
1654674020000|2022-06-08 07:40:20|2234.1|2228.1|2234.6|2228.6|2234.6|2228.6|2234.1|2228.1|5
1654674030000|2022-06-08 07:40:30|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1654674050000|2022-06-08 07:40:50|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1654674160000|2022-06-08 07:42:40|2235.1|2229.1|2233.4|2227.4|2235.1|2229.1|2233.4|2227.4|2
1654674180000|2022-06-08 07:43:00|2233.6|2227.6|2234.1|2228.1|2234.1|2228.1|2233.6|2227.6|2
1654674190000|2022-06-08 07:43:10|2234.4|2228.4|2233.9|2227.9|2234.6|2228.6|2233.9|2227.9|4
1654674210000|2022-06-08 07:43:30|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|1
1654674220000|2022-06-08 07:43:40|2234.4|2228.4|2234.9|2228.9|2234.9|2228.9|2234.4|2228.4|3
1654674230000|2022-06-08 07:43:50|2235.1|2229.1|2237.3|2231.3|2237.3|2231.3|2235.1|2229.1|3
1654674240000|2022-06-08 07:44:00|2237.5|2231.5|2238|2232|2238|2232|2237.3|2231.3|5
1654674250000|2022-06-08 07:44:10|2237.8|2231.8|2236.5|2230.5|2237.8|2231.8|2236.5|2230.5|3
1654674260000|2022-06-08 07:44:20|2237|2231|2237.5|2231.5|2237.5|2231.5|2237|2231|3
1654674280000|2022-06-08 07:44:40|2237.4|2231.4|2237.3|2231.3|2237.4|2231.4|2237.3|2231.3|2
1654674290000|2022-06-08 07:44:50|2237.5|2231.5|2241|2235|2241.1|2235.1|2237.5|2231.5|5
1654674300000|2022-06-08 07:45:00|2241.5|2235.5|2239.6|2233.6|2241.5|2235.5|2239.5|2233.5|5
1654674310000|2022-06-08 07:45:10|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|1
1654674320000|2022-06-08 07:45:20|2239|2233|2238.3|2232.3|2239|2233|2238.3|2232.3|2
1654674330000|2022-06-08 07:45:30|2238|2232|2238.3|2232.3|2238.3|2232.3|2238|2232|2
1654674360000|2022-06-08 07:46:00|2238.1|2232.1|2237.6|2231.6|2238.1|2232.1|2237.6|2231.6|2
1654674390000|2022-06-08 07:46:30|2237.4|2231.4|2236.6|2230.6|2237.4|2231.4|2236.6|2230.6|2
1654674450000|2022-06-08 07:47:30|2236.4|2230.4|2236.1|2230.1|2236.4|2230.4|2236.1|2230.1|2
1654674480000|2022-06-08 07:48:00|2236.4|2230.4|2236.6|2230.6|2236.9|2230.9|2236.4|2230.4|4
1654674500000|2022-06-08 07:48:20|2236.9|2230.9|2237.9|2231.9|2237.9|2231.9|2236.9|2230.9|4
1654674510000|2022-06-08 07:48:30|2238.1|2232.1|2238.6|2232.6|2238.6|2232.6|2238.1|2232.1|2
1654674530000|2022-06-08 07:48:50|2238.9|2232.9|2238.9|2232.9|2238.9|2232.9|2238.9|2232.9|1
1654674580000|2022-06-08 07:49:40|2238.6|2232.6|2238.6|2232.6|2238.6|2232.6|2238.6|2232.6|1
1654674600000|2022-06-08 07:50:00|2238.4|2232.4|2238.4|2232.4|2238.6|2232.6|2238.1|2232.1|4
1654674620000|2022-06-08 07:50:20|2238.1|2232.1|2237.6|2231.6|2238.1|2232.1|2237.6|2231.6|2
1654674640000|2022-06-08 07:50:40|2237.4|2231.4|2237.9|2231.9|2237.9|2231.9|2237.4|2231.4|4
1654674650000|2022-06-08 07:50:50|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|1
1654674660000|2022-06-08 07:51:00|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|1
1654674670000|2022-06-08 07:51:10|2237.6|2231.6|2237.4|2231.4|2237.6|2231.6|2237.4|2231.4|2
1654674680000|2022-06-08 07:51:20|2236.1|2230.1|2234.9|2228.9|2236.1|2230.1|2234.9|2228.9|3
1654674690000|2022-06-08 07:51:30|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|1
1654674700000|2022-06-08 07:51:40|2234.9|2228.9|2235.1|2229.1|2235.1|2229.1|2234.9|2228.9|2
1654674730000|2022-06-08 07:52:10|2235.4|2229.4|2238.3|2232.3|2238.3|2232.3|2235.4|2229.4|3
1654674760000|2022-06-08 07:52:40|2235.1|2229.1|2234.9|2228.9|2235.1|2229.1|2234.9|2228.9|2
1654674770000|2022-06-08 07:52:50|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|1
1654674780000|2022-06-08 07:53:00|2235|2229|2235|2229|2235|2229|2235|2229|1
1654674790000|2022-06-08 07:53:10|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1654674810000|2022-06-08 07:53:30|2234.9|2228.9|2236|2230|2236.3|2230.3|2234.9|2228.9|3
1654674820000|2022-06-08 07:53:40|2236.6|2230.6|2235.4|2229.4|2236.6|2230.6|2235.4|2229.4|3
1654674840000|2022-06-08 07:54:00|2235.5|2229.5|2235.3|2229.3|2235.5|2229.5|2235.3|2229.3|2
1654674860000|2022-06-08 07:54:20|2235|2229|2235|2229|2235|2229|2235|2229|1
1654674870000|2022-06-08 07:54:30|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|1
1654674940000|2022-06-08 07:55:40|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|1
1654674970000|2022-06-08 07:56:10|2234.9|2228.9|2235.1|2229.1|2235.1|2229.1|2234.9|2228.9|2
1654674990000|2022-06-08 07:56:30|2235.4|2229.4|2236.6|2230.6|2236.6|2230.6|2235.4|2229.4|2
1654675000000|2022-06-08 07:56:40|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|1
1654675010000|2022-06-08 07:56:50|2236.6|2230.6|2236.1|2230.1|2236.6|2230.6|2236.1|2230.1|3
1654675020000|2022-06-08 07:57:00|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|1
1654675030000|2022-06-08 07:57:10|2236.6|2230.6|2236.1|2230.1|2236.6|2230.6|2236.1|2230.1|3
1654675040000|2022-06-08 07:57:20|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|1
1654675070000|2022-06-08 07:57:50|2236.1|2230.1|2235.6|2229.6|2236.1|2230.1|2235.4|2229.4|3
1654675080000|2022-06-08 07:58:00|2235.4|2229.4|2235.1|2229.1|2235.4|2229.4|2235.1|2229.1|2
1654675090000|2022-06-08 07:58:10|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1654675110000|2022-06-08 07:58:30|2234.6|2228.6|2234.9|2228.9|2234.9|2228.9|2234.6|2228.6|2
1654675190000|2022-06-08 07:59:50|2234.6|2228.6|2234.4|2228.4|2234.6|2228.6|2234.1|2228.1|4
1654675200000|2022-06-08 08:00:00|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|1
1654675220000|2022-06-08 08:00:20|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1654675240000|2022-06-08 08:00:40|2235.1|2229.1|2235.4|2229.4|2235.4|2229.4|2235.1|2229.1|2
1654675250000|2022-06-08 08:00:50|2235.6|2229.6|2234.4|2228.4|2235.6|2229.6|2234.4|2228.4|4
1654675260000|2022-06-08 08:01:00|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1654675270000|2022-06-08 08:01:10|2235.1|2229.1|2234.9|2228.9|2235.1|2229.1|2234.9|2228.9|2
1654675280000|2022-06-08 08:01:20|2235.1|2229.1|2235.6|2229.6|2235.6|2229.6|2235.1|2229.1|3
1654675290000|2022-06-08 08:01:30|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1654675300000|2022-06-08 08:01:40|2235.6|2229.6|2236.6|2230.6|2236.6|2230.6|2235.6|2229.6|7
1654675310000|2022-06-08 08:01:50|2237.1|2231.1|2237.4|2231.4|2237.4|2231.4|2237.1|2231.1|2
1654675320000|2022-06-08 08:02:00|2237.1|2231.1|2235.4|2229.4|2237.1|2231.1|2235.4|2229.4|2
1654675330000|2022-06-08 08:02:10|2235.6|2229.6|2235.4|2229.4|2235.6|2229.6|2235.4|2229.4|2
1654675340000|2022-06-08 08:02:20|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|1
1654675360000|2022-06-08 08:02:40|2235.9|2229.9|2236.1|2230.1|2236.1|2230.1|2235.9|2229.9|2
1654675370000|2022-06-08 08:02:50|2236.4|2230.4|2235.1|2229.1|2236.6|2230.6|2235.1|2229.1|4
1654675380000|2022-06-08 08:03:00|2234.9|2228.9|2235.1|2229.1|2235.1|2229.1|2234.6|2228.6|4
1654675390000|2022-06-08 08:03:10|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1654675440000|2022-06-08 08:04:00|2235.1|2229.1|2235.4|2229.4|2235.4|2229.4|2235.1|2229.1|2
1654675450000|2022-06-08 08:04:10|2235.6|2229.6|2237.1|2231.1|2237.1|2231.1|2235.6|2229.6|3
1654675460000|2022-06-08 08:04:20|2237.4|2231.4|2239.1|2233.1|2239.1|2233.1|2237.4|2231.4|5
1654675470000|2022-06-08 08:04:30|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|1
1654675490000|2022-06-08 08:04:50|2238.4|2232.4|2238.1|2232.1|2238.4|2232.4|2238.1|2232.1|2
1654675500000|2022-06-08 08:05:00|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|1
1654675530000|2022-06-08 08:05:30|2238.1|2232.1|2238.4|2232.4|2238.4|2232.4|2238.1|2232.1|2
1654675550000|2022-06-08 08:05:50|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|1
1654675560000|2022-06-08 08:06:00|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|1
1654675570000|2022-06-08 08:06:10|2238.6|2232.6|2238.6|2232.6|2238.6|2232.6|2238.6|2232.6|1
1654675670000|2022-06-08 08:07:50|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|1
1654675680000|2022-06-08 08:08:00|2237.9|2231.9|2237.4|2231.4|2237.9|2231.9|2235.6|2229.6|4
1654675690000|2022-06-08 08:08:10|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|2237.4|2231.4|3
1654675700000|2022-06-08 08:08:20|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|1
1654675770000|2022-06-08 08:09:30|2237.6|2231.6|2238.1|2232.1|2238.4|2232.4|2237.6|2231.6|4
1654675990000|2022-06-08 08:13:10|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|1
1654676080000|2022-06-08 08:14:40|2237.4|2231.4|2236.1|2230.1|2237.4|2231.4|2235.9|2229.9|3
1654676090000|2022-06-08 08:14:50|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.1|2230.1|3
1654676120000|2022-06-08 08:15:20|2236.1|2230.1|2235.1|2229.1|2236.1|2230.1|2234.6|2228.6|4
1654676140000|2022-06-08 08:15:40|2234.9|2228.9|2235.1|2229.1|2235.1|2229.1|2234.9|2228.9|4
1654676150000|2022-06-08 08:15:50|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1654676160000|2022-06-08 08:16:00|2235.1|2229.1|2235.4|2229.4|2235.4|2229.4|2235.1|2229.1|2
1654676170000|2022-06-08 08:16:10|2235.6|2229.6|2236.1|2230.1|2236.1|2230.1|2235.6|2229.6|2
1654676180000|2022-06-08 08:16:20|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|1
1654676190000|2022-06-08 08:16:30|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1654676220000|2022-06-08 08:17:00|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|1
1654676240000|2022-06-08 08:17:20|2235.9|2229.9|2235.1|2229.1|2235.9|2229.9|2235.1|2229.1|2
1654676250000|2022-06-08 08:17:30|2235.4|2229.4|2235.9|2229.9|2235.9|2229.9|2235.4|2229.4|5
1654676260000|2022-06-08 08:17:40|2236.1|2230.1|2235.9|2229.9|2236.1|2230.1|2235.9|2229.9|2
1654676270000|2022-06-08 08:17:50|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|1
1654676280000|2022-06-08 08:18:00|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1654676330000|2022-06-08 08:18:50|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|2235.9|2229.9|3
1654676360000|2022-06-08 08:19:20|2235.6|2229.6|2234.9|2228.9|2235.6|2229.6|2234.9|2228.9|5
1654676370000|2022-06-08 08:19:30|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|1
1654676390000|2022-06-08 08:19:50|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1654676400000|2022-06-08 08:20:00|2234.6|2228.6|2234.4|2228.4|2234.6|2228.6|2234.4|2228.4|2
1654676420000|2022-06-08 08:20:20|2234.9|2228.9|2234.6|2228.6|2234.9|2228.9|2234.4|2228.4|4
1654676430000|2022-06-08 08:20:30|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|1
1654676450000|2022-06-08 08:20:50|2234.1|2228.1|2233.6|2227.6|2234.1|2228.1|2233.6|2227.6|2
1654676520000|2022-06-08 08:22:00|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|1
1654676530000|2022-06-08 08:22:10|2234.1|2228.1|2234.4|2228.4|2234.4|2228.4|2234.1|2228.1|2
1654676560000|2022-06-08 08:22:40|2234.6|2228.6|2235.1|2229.1|2235.1|2229.1|2234.6|2228.6|2
1654676590000|2022-06-08 08:23:10|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1654676610000|2022-06-08 08:23:30|2235.6|2229.6|2235.4|2229.4|2235.6|2229.6|2235.4|2229.4|2
1654676650000|2022-06-08 08:24:10|2234.6|2228.6|2235.4|2229.4|2235.4|2229.4|2234.4|2228.4|4
1654676660000|2022-06-08 08:24:20|2236.6|2230.6|2236.1|2230.1|2236.6|2230.6|2235.6|2229.6|3
1654676680000|2022-06-08 08:24:40|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|1
1654676690000|2022-06-08 08:24:50|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1654676700000|2022-06-08 08:25:00|2236.4|2230.4|2235.1|2229.1|2236.4|2230.4|2235.1|2229.1|3
1654676710000|2022-06-08 08:25:10|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1654676740000|2022-06-08 08:25:40|2235.1|2229.1|2235.4|2229.4|2235.4|2229.4|2235.1|2229.1|2
1654676790000|2022-06-08 08:26:30|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|1
1654676820000|2022-06-08 08:27:00|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1654676840000|2022-06-08 08:27:20|2235.4|2229.4|2232.9|2226.9|2235.4|2229.4|2232.9|2226.9|5
1654676860000|2022-06-08 08:27:40|2233|2227|2233|2227|2233|2227|2233|2227|1
1654676890000|2022-06-08 08:28:10|2233.1|2227.1|2234.9|2228.9|2234.9|2228.9|2233.1|2227.1|4
1654676900000|2022-06-08 08:28:20|2235.1|2229.1|2236.5|2230.5|2236.5|2230.5|2235.1|2229.1|6
1654676920000|2022-06-08 08:28:40|2236.6|2230.6|2236.9|2230.9|2236.9|2230.9|2236.6|2230.6|2
1654676930000|2022-06-08 08:28:50|2237.1|2231.1|2237.9|2231.9|2237.9|2231.9|2237.1|2231.1|2
1654676970000|2022-06-08 08:29:30|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|2237.1|2231.1|4
1654677010000|2022-06-08 08:30:10|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|1
1654677040000|2022-06-08 08:30:40|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|1
1654677060000|2022-06-08 08:31:00|2237.9|2231.9|2237.9|2231.9|2239.1|2233.1|2237.9|2231.9|4
1654677070000|2022-06-08 08:31:10|2238.1|2232.1|2238.6|2232.6|2238.6|2232.6|2238.1|2232.1|3
1654677090000|2022-06-08 08:31:30|2238.9|2232.9|2238.9|2232.9|2238.9|2232.9|2238.6|2232.6|3
1654677150000|2022-06-08 08:32:30|2238.6|2232.6|2238.9|2232.9|2238.9|2232.9|2238.6|2232.6|2
1654677160000|2022-06-08 08:32:40|2238.6|2232.6|2239.1|2233.1|2239.1|2233.1|2238.6|2232.6|4
1654677220000|2022-06-08 08:33:40|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|1
1654677230000|2022-06-08 08:33:50|2239.1|2233.1|2237.6|2231.6|2239.1|2233.1|2237.6|2231.6|2
1654677240000|2022-06-08 08:34:00|2238.1|2232.1|2237.6|2231.6|2238.1|2232.1|2237.6|2231.6|3
1654677250000|2022-06-08 08:34:10|2237.4|2231.4|2237.6|2231.6|2237.6|2231.6|2237.4|2231.4|2
1654677260000|2022-06-08 08:34:20|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|1
1654677270000|2022-06-08 08:34:30|2237.6|2231.6|2237.4|2231.4|2237.6|2231.6|2237.4|2231.4|2
1654677280000|2022-06-08 08:34:40|2237.6|2231.6|2237.9|2231.9|2238.1|2232.1|2237.6|2231.6|4
1654677310000|2022-06-08 08:35:10|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|1
1654677320000|2022-06-08 08:35:20|2237.9|2231.9|2238.1|2232.1|2238.1|2232.1|2237.9|2231.9|4
1654677330000|2022-06-08 08:35:30|2237.9|2231.9|2238.1|2232.1|2238.1|2232.1|2237.9|2231.9|2
1654677360000|2022-06-08 08:36:00|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|1
1654677400000|2022-06-08 08:36:40|2238.6|2232.6|2239.9|2233.9|2239.9|2233.9|2238.6|2232.6|5
1654677410000|2022-06-08 08:36:50|2240.1|2234.1|2240.4|2234.4|2240.4|2234.4|2240.1|2234.1|2
1654677420000|2022-06-08 08:37:00|2240.6|2234.6|2240.6|2234.6|2240.6|2234.6|2240.6|2234.6|1
1654677580000|2022-06-08 08:39:40|2240.4|2234.4|2238.1|2232.1|2240.4|2234.4|2238.1|2232.1|3
1654677590000|2022-06-08 08:39:50|2237.9|2231.9|2238.4|2232.4|2238.4|2232.4|2237.1|2231.1|6
1654677660000|2022-06-08 08:41:00|2238.1|2232.1|2236.6|2230.6|2238.1|2232.1|2236.6|2230.6|4
1654677670000|2022-06-08 08:41:10|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|1
1654677700000|2022-06-08 08:41:40|2237.4|2231.4|2237.1|2231.1|2237.4|2231.4|2237.1|2231.1|2
1654677710000|2022-06-08 08:41:50|2236.9|2230.9|2236.4|2230.4|2236.9|2230.9|2236.4|2230.4|2
1654677720000|2022-06-08 08:42:00|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1654677730000|2022-06-08 08:42:10|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|1
1654677740000|2022-06-08 08:42:20|2236.6|2230.6|2236.9|2230.9|2236.9|2230.9|2236.6|2230.6|2
1654677770000|2022-06-08 08:42:50|2236.4|2230.4|2235.4|2229.4|2236.4|2230.4|2235.4|2229.4|2
1654677780000|2022-06-08 08:43:00|2234.9|2228.9|2235.1|2229.1|2235.1|2229.1|2234.9|2228.9|2
1654677790000|2022-06-08 08:43:10|2235.4|2229.4|2236.4|2230.4|2236.4|2230.4|2235.4|2229.4|2
1654677800000|2022-06-08 08:43:20|2236.1|2230.1|2235.9|2229.9|2236.1|2230.1|2235.6|2229.6|3
1654677810000|2022-06-08 08:43:30|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1654677830000|2022-06-08 08:43:50|2235.1|2229.1|2235.4|2229.4|2235.4|2229.4|2235.1|2229.1|2
1654677840000|2022-06-08 08:44:00|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1654677860000|2022-06-08 08:44:20|2234.6|2228.6|2233|2227|2234.6|2228.6|2232.1|2226.1|8
1654677880000|2022-06-08 08:44:40|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|1
1654677890000|2022-06-08 08:44:50|2234.5|2228.5|2234.8|2228.8|2234.8|2228.8|2234.5|2228.5|3
1654677900000|2022-06-08 08:45:00|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1654678030000|2022-06-08 08:47:10|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|1
1654678040000|2022-06-08 08:47:20|2234.9|2228.9|2234.6|2228.6|2234.9|2228.9|2234.6|2228.6|2
1654678070000|2022-06-08 08:47:50|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1654678080000|2022-06-08 08:48:00|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|1
1654678140000|2022-06-08 08:49:00|2234.9|2228.9|2235.1|2229.1|2235.1|2229.1|2234.9|2228.9|2
1654678150000|2022-06-08 08:49:10|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1654678180000|2022-06-08 08:49:40|2235.6|2229.6|2235.4|2229.4|2235.6|2229.6|2235.4|2229.4|2
1654678200000|2022-06-08 08:50:00|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1654678210000|2022-06-08 08:50:10|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1654678260000|2022-06-08 08:51:00|2235.1|2229.1|2233.9|2227.9|2235.1|2229.1|2233.9|2227.9|2
1654678340000|2022-06-08 08:52:20|2233.6|2227.6|2232.9|2226.9|2233.6|2227.6|2232.6|2226.6|3
1654678350000|2022-06-08 08:52:30|2232.4|2226.4|2232.9|2226.9|2232.9|2226.9|2232.4|2226.4|2
1654678370000|2022-06-08 08:52:50|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|1
1654678390000|2022-06-08 08:53:10|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|1
1654678400000|2022-06-08 08:53:20|2232.6|2226.6|2232.1|2226.1|2232.6|2226.6|2231.6|2225.6|5
1654678500000|2022-06-08 08:55:00|2231.9|2225.9|2231.6|2225.6|2231.9|2225.9|2231.6|2225.6|2
1654678530000|2022-06-08 08:55:30|2231.9|2225.9|2232.4|2226.4|2232.4|2226.4|2231.9|2225.9|3
1654678570000|2022-06-08 08:56:10|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|1
1654678580000|2022-06-08 08:56:20|2232.9|2226.9|2233.1|2227.1|2233.1|2227.1|2232.9|2226.9|2
1654678590000|2022-06-08 08:56:30|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.4|2227.4|3
1654678660000|2022-06-08 08:57:40|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|1
1654678670000|2022-06-08 08:57:50|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|1
1654678680000|2022-06-08 08:58:00|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|1
1654678710000|2022-06-08 08:58:30|2232.9|2226.9|2231.9|2225.9|2232.9|2226.9|2231.6|2225.6|4
1654678720000|2022-06-08 08:58:40|2232.4|2226.4|2232.1|2226.1|2232.4|2226.4|2231.9|2225.9|3
1654678800000|2022-06-08 09:00:00|2231.9|2225.9|2231.1|2225.1|2231.9|2225.9|2230.9|2224.9|3
1654678840000|2022-06-08 09:00:40|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.1|2225.1|3
1654678900000|2022-06-08 09:01:40|2231.1|2225.1|2231.4|2225.4|2231.4|2225.4|2231.1|2225.1|4
1654678920000|2022-06-08 09:02:00|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1654678930000|2022-06-08 09:02:10|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.1|2225.1|3
1654678940000|2022-06-08 09:02:20|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1654679000000|2022-06-08 09:03:20|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1654679210000|2022-06-08 09:06:50|2230.6|2224.6|2230.1|2224.1|2230.6|2224.6|2229.9|2223.9|3
1654679220000|2022-06-08 09:07:00|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|1
1654679240000|2022-06-08 09:07:20|2229.6|2223.6|2229.1|2223.1|2229.6|2223.6|2229.1|2223.1|2
1654679270000|2022-06-08 09:07:50|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1654679280000|2022-06-08 09:08:00|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|1
1654679290000|2022-06-08 09:08:10|2229.4|2223.4|2229.1|2223.1|2229.4|2223.4|2229.1|2223.1|2
1654679320000|2022-06-08 09:08:40|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1654679340000|2022-06-08 09:09:00|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1654679360000|2022-06-08 09:09:20|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1654679370000|2022-06-08 09:09:30|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|1
1654679450000|2022-06-08 09:10:50|2229.4|2223.4|2229.1|2223.1|2229.4|2223.4|2229.1|2223.1|2
1654679470000|2022-06-08 09:11:10|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1654679540000|2022-06-08 09:12:20|2229.6|2223.6|2231.1|2225.1|2231.1|2225.1|2229.6|2223.6|4
1654679560000|2022-06-08 09:12:40|2231.4|2225.4|2231.1|2225.1|2231.4|2225.4|2231.1|2225.1|2
1654679570000|2022-06-08 09:12:50|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1654679580000|2022-06-08 09:13:00|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1654679650000|2022-06-08 09:14:10|2231.4|2225.4|2231.6|2225.6|2231.6|2225.6|2231.4|2225.4|2
1654679660000|2022-06-08 09:14:20|2231.9|2225.9|2232.4|2226.4|2232.4|2226.4|2231.9|2225.9|3
1654679680000|2022-06-08 09:14:40|2232.1|2226.1|2230.6|2224.6|2232.1|2226.1|2230.6|2224.6|2
1654679690000|2022-06-08 09:14:50|2230.9|2224.9|2231.6|2225.6|2231.9|2225.9|2230.9|2224.9|3
1654679700000|2022-06-08 09:15:00|2231.9|2225.9|2232.4|2226.4|2232.4|2226.4|2231.9|2225.9|3
1654679770000|2022-06-08 09:16:10|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|2231.9|2225.9|3
1654679780000|2022-06-08 09:16:20|2231.9|2225.9|2231.4|2225.4|2231.9|2225.9|2231.4|2225.4|2
1654679820000|2022-06-08 09:17:00|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1654679850000|2022-06-08 09:17:30|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.1|2225.1|3
1654680010000|2022-06-08 09:20:10|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1654680030000|2022-06-08 09:20:30|2231.9|2225.9|2231.6|2225.6|2232.4|2226.4|2231.6|2225.6|4
1654680040000|2022-06-08 09:20:40|2231.4|2225.4|2231.9|2225.9|2231.9|2225.9|2231.4|2225.4|3
1654680100000|2022-06-08 09:21:40|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1654680110000|2022-06-08 09:21:50|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1654680160000|2022-06-08 09:22:40|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1654680190000|2022-06-08 09:23:10|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1654680220000|2022-06-08 09:23:40|2231.1|2225.1|2229.6|2223.6|2231.1|2225.1|2229.6|2223.6|2
1654680310000|2022-06-08 09:25:10|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1654680360000|2022-06-08 09:26:00|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1654680380000|2022-06-08 09:26:20|2230.1|2224.1|2229.6|2223.6|2230.1|2224.1|2229.6|2223.6|2
1654680390000|2022-06-08 09:26:30|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|1
1654680400000|2022-06-08 09:26:40|2229.6|2223.6|2230.4|2224.4|2230.4|2224.4|2229.6|2223.6|3
1654680410000|2022-06-08 09:26:50|2230.1|2224.1|2230.4|2224.4|2230.4|2224.4|2230.1|2224.1|2
1654680420000|2022-06-08 09:27:00|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|1
1654680470000|2022-06-08 09:27:50|2230.4|2224.4|2230.1|2224.1|2230.4|2224.4|2230.1|2224.1|2
1654680610000|2022-06-08 09:30:10|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|1
1654680630000|2022-06-08 09:30:30|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.6|2224.6|3
1654680700000|2022-06-08 09:31:40|2231.1|2225.1|2232.4|2226.4|2232.4|2226.4|2231.1|2225.1|3
1654680720000|2022-06-08 09:32:00|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|1
1654680730000|2022-06-08 09:32:10|2232.4|2226.4|2232.1|2226.1|2232.4|2226.4|2232.1|2226.1|2
1654680890000|2022-06-08 09:34:50|2231.9|2225.9|2230.6|2224.6|2231.9|2225.9|2230.6|2224.6|4
1654680900000|2022-06-08 09:35:00|2230.4|2224.4|2232.4|2226.4|2232.4|2226.4|2230.1|2224.1|6
1654680960000|2022-06-08 09:36:00|2232.1|2226.1|2232.4|2226.4|2232.4|2226.4|2231.1|2225.1|7
1654680970000|2022-06-08 09:36:10|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|1
1654681020000|2022-06-08 09:37:00|2232.4|2226.4|2233.1|2227.1|2233.1|2227.1|2232.1|2226.1|6
1654681030000|2022-06-08 09:37:10|2233.4|2227.4|2233.1|2227.1|2233.4|2227.4|2232.9|2226.9|4
1654681060000|2022-06-08 09:37:40|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|1
1654681270000|2022-06-08 09:41:10|2232.9|2226.9|2232.6|2226.6|2232.9|2226.9|2232.6|2226.6|2
1654681430000|2022-06-08 09:43:50|2231.1|2225.1|2231.6|2225.6|2231.6|2225.6|2231.1|2225.1|2
1654681440000|2022-06-08 09:44:00|2231.9|2225.9|2232.4|2226.4|2232.4|2226.4|2231.4|2225.4|5
1654681530000|2022-06-08 09:45:30|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|1
1654681560000|2022-06-08 09:46:00|2231.9|2225.9|2230.9|2224.9|2231.9|2225.9|2230.9|2224.9|5
1654681570000|2022-06-08 09:46:10|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1654681580000|2022-06-08 09:46:20|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.1|2225.1|3
1654681600000|2022-06-08 09:46:40|2232.1|2226.1|2232.4|2226.4|2232.4|2226.4|2231.9|2225.9|4
1654681720000|2022-06-08 09:48:40|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|1
1654681730000|2022-06-08 09:48:50|2232.4|2226.4|2232.1|2226.1|2232.4|2226.4|2232.1|2226.1|2
1654681750000|2022-06-08 09:49:10|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1654681860000|2022-06-08 09:51:00|2232.6|2226.6|2232.4|2226.4|2232.6|2226.6|2232.4|2226.4|2
1654681900000|2022-06-08 09:51:40|2233.9|2227.9|2234.1|2228.1|2234.1|2228.1|2233.9|2227.9|2
1654681910000|2022-06-08 09:51:50|2233.9|2227.9|2233.9|2227.9|2234.4|2228.4|2233.9|2227.9|5
1654681920000|2022-06-08 09:52:00|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|1
1654681930000|2022-06-08 09:52:10|2233.9|2227.9|2234.4|2228.4|2234.4|2228.4|2233.9|2227.9|2
1654682000000|2022-06-08 09:53:20|2234.1|2228.1|2232.6|2226.6|2234.1|2228.1|2232.6|2226.6|3
1654682010000|2022-06-08 09:53:30|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|1
1654682090000|2022-06-08 09:54:50|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|1
1654682100000|2022-06-08 09:55:00|2232.9|2226.9|2232.6|2226.6|2232.9|2226.9|2232.6|2226.6|2
1654682110000|2022-06-08 09:55:10|2232.4|2226.4|2232.6|2226.6|2232.6|2226.6|2232.4|2226.4|2
1654682120000|2022-06-08 09:55:20|2232.9|2226.9|2233.1|2227.1|2233.1|2227.1|2232.9|2226.9|2
1654682130000|2022-06-08 09:55:30|2232.9|2226.9|2232.6|2226.6|2232.9|2226.9|2232.4|2226.4|4
1654682160000|2022-06-08 09:56:00|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1654682180000|2022-06-08 09:56:20|2232.6|2226.6|2232.6|2226.6|2232.9|2226.9|2232.6|2226.6|3
1654682260000|2022-06-08 09:57:40|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1654682280000|2022-06-08 09:58:00|2232.6|2226.6|2232.4|2226.4|2232.6|2226.6|2232.4|2226.4|2
1654682290000|2022-06-08 09:58:10|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|1
1654682390000|2022-06-08 09:59:50|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1654682440000|2022-06-08 10:00:40|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|1
1654682460000|2022-06-08 10:01:00|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1654682500000|2022-06-08 10:01:40|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|1
1654682520000|2022-06-08 10:02:00|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.6|2226.6|3
1654682640000|2022-06-08 10:04:00|2231.1|2225.1|2232.4|2226.4|2232.4|2226.4|2231.1|2225.1|4
1654682700000|2022-06-08 10:05:00|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|1
1654682730000|2022-06-08 10:05:30|2232.9|2226.9|2232.6|2226.6|2232.9|2226.9|2232.6|2226.6|2
1654682780000|2022-06-08 10:06:20|2232.9|2226.9|2232.9|2226.9|2233.4|2227.4|2232.9|2226.9|3
1654682850000|2022-06-08 10:07:30|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|1
1654682970000|2022-06-08 10:09:30|2232.9|2226.9|2234.6|2228.6|2234.6|2228.6|2232.9|2226.9|5
1654682980000|2022-06-08 10:09:40|2234.9|2228.9|2235.1|2229.1|2235.1|2229.1|2234.9|2228.9|2
1654683000000|2022-06-08 10:10:00|2235.4|2229.4|2235.1|2229.1|2235.4|2229.4|2235.1|2229.1|2
1654683010000|2022-06-08 10:10:10|2235.4|2229.4|2235.4|2229.4|2235.6|2229.6|2235.4|2229.4|3
1654683050000|2022-06-08 10:10:50|2235.6|2229.6|2235.1|2229.1|2235.6|2229.6|2234.9|2228.9|3
1654683070000|2022-06-08 10:11:10|2235.4|2229.4|2235.4|2229.4|2235.6|2229.6|2235.4|2229.4|3
1654683090000|2022-06-08 10:11:30|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.4|2229.4|3
1654683130000|2022-06-08 10:12:10|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1654683160000|2022-06-08 10:12:40|2235.6|2229.6|2235.4|2229.4|2235.6|2229.6|2235.4|2229.4|2
1654683200000|2022-06-08 10:13:20|2235.6|2229.6|2235.9|2229.9|2235.9|2229.9|2235.6|2229.6|2
1654683210000|2022-06-08 10:13:30|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|1
1654683240000|2022-06-08 10:14:00|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|1
1654683250000|2022-06-08 10:14:10|2235.6|2229.6|2235.4|2229.4|2235.6|2229.6|2235.1|2229.1|3
1654683280000|2022-06-08 10:14:40|2235.1|2229.1|2235.1|2229.1|2235.4|2229.4|2235.1|2229.1|3
1654683310000|2022-06-08 10:15:10|2234.9|2228.9|2235.1|2229.1|2235.1|2229.1|2234.9|2228.9|2
1654683320000|2022-06-08 10:15:20|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1654683360000|2022-06-08 10:16:00|2235.4|2229.4|2235.6|2229.6|2235.6|2229.6|2235.4|2229.4|2
1654683410000|2022-06-08 10:16:50|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1654683440000|2022-06-08 10:17:20|2236.1|2230.1|2235.6|2229.6|2236.1|2230.1|2235.6|2229.6|2
1654683520000|2022-06-08 10:18:40|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1654683530000|2022-06-08 10:18:50|2236.1|2230.1|2236.6|2230.6|2236.9|2230.9|2236.1|2230.1|3
1654683540000|2022-06-08 10:19:00|2236.4|2230.4|2235.1|2229.1|2236.4|2230.4|2235.1|2229.1|2
1654683550000|2022-06-08 10:19:10|2235.4|2229.4|2235.6|2229.6|2235.6|2229.6|2235.4|2229.4|2
1654683590000|2022-06-08 10:19:50|2235.9|2229.9|2235.6|2229.6|2235.9|2229.9|2235.6|2229.6|2
1654683640000|2022-06-08 10:20:40|2235.9|2229.9|2235.6|2229.6|2235.9|2229.9|2235.6|2229.6|2
1654683670000|2022-06-08 10:21:10|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1654683710000|2022-06-08 10:21:50|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|1
1654683750000|2022-06-08 10:22:30|2235.9|2229.9|2236.1|2230.1|2236.1|2230.1|2235.9|2229.9|2
1654683790000|2022-06-08 10:23:10|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|1
1654683820000|2022-06-08 10:23:40|2236.1|2230.1|2236.4|2230.4|2236.4|2230.4|2236.1|2230.1|2
1654683860000|2022-06-08 10:24:20|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1654683890000|2022-06-08 10:24:50|2236.4|2230.4|2234.6|2228.6|2236.4|2230.4|2234.6|2228.6|2
1654683930000|2022-06-08 10:25:30|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|1
1654683950000|2022-06-08 10:25:50|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|1
1654683980000|2022-06-08 10:26:20|2234.6|2228.6|2234.4|2228.4|2234.6|2228.6|2234.4|2228.4|2
1654684030000|2022-06-08 10:27:10|2234.6|2228.6|2234.9|2228.9|2234.9|2228.9|2234.6|2228.6|2
1654684050000|2022-06-08 10:27:30|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1654684090000|2022-06-08 10:28:10|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1654684130000|2022-06-08 10:28:50|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|1
1654684140000|2022-06-08 10:29:00|2235.4|2229.4|2235.6|2229.6|2235.6|2229.6|2235.4|2229.4|2
1654684210000|2022-06-08 10:30:10|2235.9|2229.9|2235.6|2229.6|2235.9|2229.9|2235.6|2229.6|2
1654684290000|2022-06-08 10:31:30|2235.9|2229.9|2234.6|2228.6|2235.9|2229.9|2234.6|2228.6|3
1654684300000|2022-06-08 10:31:40|2234.9|2228.9|2235.1|2229.1|2235.1|2229.1|2234.9|2228.9|2
1654684330000|2022-06-08 10:32:10|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.1|2229.1|3
1654684360000|2022-06-08 10:32:40|2235.6|2229.6|2234.9|2228.9|2235.6|2229.6|2234.9|2228.9|3
1654684370000|2022-06-08 10:32:50|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|1
1654684380000|2022-06-08 10:33:00|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|1
1654684400000|2022-06-08 10:33:20|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|1
1654684440000|2022-06-08 10:34:00|2234.4|2228.4|2233.4|2227.4|2234.4|2228.4|2233.4|2227.4|4
1654684460000|2022-06-08 10:34:20|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|1
1654684520000|2022-06-08 10:35:20|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|2234.1|2228.1|3
1654684550000|2022-06-08 10:35:50|2234.1|2228.1|2234.4|2228.4|2234.4|2228.4|2234.1|2228.1|2
1654684570000|2022-06-08 10:36:10|2234.1|2228.1|2234.4|2228.4|2234.4|2228.4|2234.1|2228.1|4
1654684580000|2022-06-08 10:36:20|2234.1|2228.1|2234.4|2228.4|2234.4|2228.4|2234.1|2228.1|2
1654684590000|2022-06-08 10:36:30|2234.6|2228.6|2234.4|2228.4|2234.9|2228.9|2234.4|2228.4|3
1654684620000|2022-06-08 10:37:00|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|1
1654684670000|2022-06-08 10:37:50|2234.9|2228.9|2235.1|2229.1|2235.1|2229.1|2234.9|2228.9|2
1654684710000|2022-06-08 10:38:30|2235.9|2229.9|2236.6|2230.6|2236.6|2230.6|2235.9|2229.9|4
1654684720000|2022-06-08 10:38:40|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|1
1654684750000|2022-06-08 10:39:10|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|1
1654684780000|2022-06-08 10:39:40|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|1
1654684790000|2022-06-08 10:39:50|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|1
1654684820000|2022-06-08 10:40:20|2237.6|2231.6|2237.6|2231.6|2237.9|2231.9|2237.6|2231.6|3
1654684860000|2022-06-08 10:41:00|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|1
1654684890000|2022-06-08 10:41:30|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|1
1654684900000|2022-06-08 10:41:40|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|1
1654684980000|2022-06-08 10:43:00|2238.1|2232.1|2237.9|2231.9|2238.1|2232.1|2237.9|2231.9|2
1654685060000|2022-06-08 10:44:20|2238.1|2232.1|2237.9|2231.9|2238.1|2232.1|2237.9|2231.9|2
1654685110000|2022-06-08 10:45:10|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|1
1654685120000|2022-06-08 10:45:20|2237.9|2231.9|2236.4|2230.4|2237.9|2231.9|2236.4|2230.4|2
1654685130000|2022-06-08 10:45:30|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1654685140000|2022-06-08 10:45:40|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|1
1654685160000|2022-06-08 10:46:00|2237.1|2231.1|2237.4|2231.4|2237.4|2231.4|2237.1|2231.1|2
1654685170000|2022-06-08 10:46:10|2237.6|2231.6|2237.4|2231.4|2237.6|2231.6|2237.4|2231.4|2
1654685180000|2022-06-08 10:46:20|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|1
1654685420000|2022-06-08 10:50:20|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|1
1654685540000|2022-06-08 10:52:20|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|2235.8|2229.8|5
1654685550000|2022-06-08 10:52:30|2236.3|2230.3|2237.8|2231.8|2237.8|2231.8|2236.3|2230.3|4
1654685600000|2022-06-08 10:53:20|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|1
1654685650000|2022-06-08 10:54:10|2238.6|2232.6|2238.6|2232.6|2238.6|2232.6|2238.6|2232.6|1
1654685660000|2022-06-08 10:54:20|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|1
1654685670000|2022-06-08 10:54:30|2238.6|2232.6|2238.9|2232.9|2238.9|2232.9|2238.6|2232.6|2
1654685680000|2022-06-08 10:54:40|2238.6|2232.6|2239.1|2233.1|2239.1|2233.1|2238.6|2232.6|3
1654685730000|2022-06-08 10:55:30|2238.9|2232.9|2238.6|2232.6|2238.9|2232.9|2238.6|2232.6|2
1654685750000|2022-06-08 10:55:50|2238.9|2232.9|2238.9|2232.9|2238.9|2232.9|2238.9|2232.9|1
1654685760000|2022-06-08 10:56:00|2238.6|2232.6|2238.6|2232.6|2238.6|2232.6|2238.6|2232.6|1
1654685850000|2022-06-08 10:57:30|2238.4|2232.4|2237.9|2231.9|2238.4|2232.4|2237.4|2231.4|5
1654685900000|2022-06-08 10:58:20|2238.1|2232.1|2238.6|2232.6|2238.6|2232.6|2238.1|2232.1|4
1654685940000|2022-06-08 10:59:00|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|1
1654685960000|2022-06-08 10:59:20|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|1
1654686000000|2022-06-08 11:00:00|2237.9|2231.9|2237.6|2231.6|2237.9|2231.9|2237.6|2231.6|2
1654686010000|2022-06-08 11:00:10|2236.1|2230.1|2236.4|2230.4|2236.4|2230.4|2236.1|2230.1|2
1654686030000|2022-06-08 11:00:30|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1654686080000|2022-06-08 11:01:20|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|1
1654686140000|2022-06-08 11:02:20|2236.6|2230.6|2236.1|2230.1|2236.6|2230.6|2236.1|2230.1|3
1654686180000|2022-06-08 11:03:00|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1654686250000|2022-06-08 11:04:10|2235.4|2229.4|2234.1|2228.1|2235.4|2229.4|2234.1|2228.1|3
1654686260000|2022-06-08 11:04:20|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|1
1654686270000|2022-06-08 11:04:30|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|1
1654686310000|2022-06-08 11:05:10|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|1
1654686320000|2022-06-08 11:05:20|2234.1|2228.1|2232.9|2226.9|2234.1|2228.1|2232.9|2226.9|3
1654686330000|2022-06-08 11:05:30|2232.6|2226.6|2234.6|2228.6|2234.6|2228.6|2232.1|2226.1|7
1654686340000|2022-06-08 11:05:40|2234.9|2228.9|2235.1|2229.1|2235.1|2229.1|2234.9|2228.9|2
1654686350000|2022-06-08 11:05:50|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1654686390000|2022-06-08 11:06:30|2233.1|2227.1|2235.6|2229.6|2235.6|2229.6|2233.1|2227.1|5
1654686450000|2022-06-08 11:07:30|2235.9|2229.9|2236.1|2230.1|2236.1|2230.1|2235.9|2229.9|2
1654686460000|2022-06-08 11:07:40|2236.4|2230.4|2236.1|2230.1|2236.4|2230.4|2236.1|2230.1|2
1654686480000|2022-06-08 11:08:00|2236.4|2230.4|2236.6|2230.6|2236.6|2230.6|2236.4|2230.4|2
1654686540000|2022-06-08 11:09:00|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|1
1654686560000|2022-06-08 11:09:20|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|1
1654686610000|2022-06-08 11:10:10|2236.9|2230.9|2236.6|2230.6|2236.9|2230.9|2236.6|2230.6|2
1654686630000|2022-06-08 11:10:30|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|1
1654686720000|2022-06-08 11:12:00|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|1
1654686780000|2022-06-08 11:13:00|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|1
1654686830000|2022-06-08 11:13:50|2235.6|2229.6|2236.1|2230.1|2236.1|2230.1|2235.6|2229.6|3
1654686840000|2022-06-08 11:14:00|2236.4|2230.4|2236.9|2230.9|2236.9|2230.9|2236.4|2230.4|3
1654686850000|2022-06-08 11:14:10|2236.6|2230.6|2236.4|2230.4|2236.6|2230.6|2236.4|2230.4|2
1654686870000|2022-06-08 11:14:30|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|1
1654686880000|2022-06-08 11:14:40|2235.9|2229.9|2236.1|2230.1|2236.1|2230.1|2235.9|2229.9|2
1654686890000|2022-06-08 11:14:50|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|1
1654686900000|2022-06-08 11:15:00|2236.6|2230.6|2236.9|2230.9|2236.9|2230.9|2236.6|2230.6|2
1654687030000|2022-06-08 11:17:10|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1654687040000|2022-06-08 11:17:20|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1654687050000|2022-06-08 11:17:30|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1654687130000|2022-06-08 11:18:50|2236.1|2230.1|2236.4|2230.4|2236.4|2230.4|2236.1|2230.1|2
1654687250000|2022-06-08 11:20:50|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|1
1654687260000|2022-06-08 11:21:00|2235.6|2229.6|2235.4|2229.4|2235.6|2229.6|2235.4|2229.4|2
1654687290000|2022-06-08 11:21:30|2235.1|2229.1|2234.9|2228.9|2235.1|2229.1|2234.9|2228.9|2
1654687390000|2022-06-08 11:23:10|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1654687500000|2022-06-08 11:25:00|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1654687520000|2022-06-08 11:25:20|2235.1|2229.1|2235.4|2229.4|2235.4|2229.4|2235.1|2229.1|2
1654687530000|2022-06-08 11:25:30|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|1
1654687680000|2022-06-08 11:28:00|2235.9|2229.9|2235.6|2229.6|2235.9|2229.9|2235.6|2229.6|4
1654687690000|2022-06-08 11:28:10|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1654687730000|2022-06-08 11:28:50|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|1
1654687760000|2022-06-08 11:29:20|2235.4|2229.4|2234.6|2228.6|2235.4|2229.4|2234.6|2228.6|2
1654687770000|2022-06-08 11:29:30|2234.4|2228.4|2234.9|2228.9|2234.9|2228.9|2233.1|2227.1|7
1654687780000|2022-06-08 11:29:40|2235.1|2229.1|2234.6|2228.6|2235.4|2229.4|2234.6|2228.6|4
1654687860000|2022-06-08 11:31:00|2234.9|2228.9|2235.9|2229.9|2236.1|2230.1|2234.9|2228.9|3
1654687880000|2022-06-08 11:31:20|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|1
1654687890000|2022-06-08 11:31:30|2236.4|2230.4|2236.1|2230.1|2236.4|2230.4|2236.1|2230.1|2
1654687900000|2022-06-08 11:31:40|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1654688080000|2022-06-08 11:34:40|2236.1|2230.1|2235.9|2229.9|2236.1|2230.1|2235.9|2229.9|2
1654688090000|2022-06-08 11:34:50|2236.1|2230.1|2236.4|2230.4|2236.4|2230.4|2236.1|2230.1|2
1654688100000|2022-06-08 11:35:00|2236.1|2230.1|2236.4|2230.4|2236.6|2230.6|2236.1|2230.1|3
1654688110000|2022-06-08 11:35:10|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|1
1654688130000|2022-06-08 11:35:30|2235.6|2229.6|2235.4|2229.4|2235.6|2229.6|2235.4|2229.4|2
1654688150000|2022-06-08 11:35:50|2235.1|2229.1|2232.3|2226.3|2235.1|2229.1|2232.3|2226.3|3
1654688160000|2022-06-08 11:36:00|2231|2225|2230.6|2224.6|2231|2225|2230.6|2224.6|2
1654688170000|2022-06-08 11:36:10|2231|2225|2231|2225|2231.3|2225.3|2231|2225|3
1654688190000|2022-06-08 11:36:30|2229|2223|2229|2223|2229|2223|2229|2223|1
1654688200000|2022-06-08 11:36:40|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|1
1654688220000|2022-06-08 11:37:00|2229|2223|2228.8|2222.8|2229|2223|2228.8|2222.8|2
1654688240000|2022-06-08 11:37:20|2229.3|2223.3|2229.8|2223.8|2229.8|2223.8|2229.3|2223.3|4
1654688260000|2022-06-08 11:37:40|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|1
1654688280000|2022-06-08 11:38:00|2230.6|2224.6|2232.4|2226.4|2232.4|2226.4|2230.6|2224.6|4
1654688300000|2022-06-08 11:38:20|2232.5|2226.5|2232.6|2226.6|2232.6|2226.6|2232.5|2226.5|2
1654688310000|2022-06-08 11:38:30|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|1
1654688340000|2022-06-08 11:39:00|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|1
1654688350000|2022-06-08 11:39:10|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|1
1654688400000|2022-06-08 11:40:00|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|1
1654688450000|2022-06-08 11:40:50|2232.9|2226.9|2233.4|2227.4|2233.4|2227.4|2232.9|2226.9|2
1654688460000|2022-06-08 11:41:00|2233.6|2227.6|2233.9|2227.9|2233.9|2227.9|2233.6|2227.6|2
1654688490000|2022-06-08 11:41:30|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|1
1654688500000|2022-06-08 11:41:40|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|1
1654688590000|2022-06-08 11:43:10|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|1
1654688620000|2022-06-08 11:43:40|2234.9|2228.9|2234.4|2228.4|2234.9|2228.9|2234.1|2228.1|7
1654688700000|2022-06-08 11:45:00|2234.1|2228.1|2233.9|2227.9|2234.1|2228.1|2233.9|2227.9|2
1654688710000|2022-06-08 11:45:10|2233.6|2227.6|2233.4|2227.4|2233.6|2227.6|2233.4|2227.4|2
1654688720000|2022-06-08 11:45:20|2232.9|2226.9|2232.6|2226.6|2232.9|2226.9|2232.6|2226.6|2
1654688730000|2022-06-08 11:45:30|2232.4|2226.4|2232.1|2226.1|2232.4|2226.4|2232.1|2226.1|4
1654688740000|2022-06-08 11:45:40|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1654688750000|2022-06-08 11:45:50|2231.4|2225.4|2231.9|2225.9|2231.9|2225.9|2231.4|2225.4|2
1654688760000|2022-06-08 11:46:00|2230.6|2224.6|2231.1|2225.1|2231.1|2225.1|2230.6|2224.6|2
1654688780000|2022-06-08 11:46:20|2229.6|2223.6|2229.9|2223.9|2230.1|2224.1|2229.6|2223.6|3
1654688790000|2022-06-08 11:46:30|2230.1|2224.1|2231.6|2225.6|2231.6|2225.6|2230.1|2224.1|2
1654688800000|2022-06-08 11:46:40|2231.8|2225.8|2234.3|2228.3|2234.3|2228.3|2231.8|2225.8|6
1654688810000|2022-06-08 11:46:50|2234.5|2228.5|2234.8|2228.8|2234.8|2228.8|2234.5|2228.5|2
1654688820000|2022-06-08 11:47:00|2234.5|2228.5|2234.8|2228.8|2234.8|2228.8|2234.5|2228.5|2
1654688840000|2022-06-08 11:47:20|2234.5|2228.5|2231.8|2225.8|2234.5|2228.5|2231.8|2225.8|2
1654688850000|2022-06-08 11:47:30|2232.1|2226.1|2231.8|2225.8|2232.4|2226.4|2231|2225|12
1654688860000|2022-06-08 11:47:40|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|1
1654688880000|2022-06-08 11:48:00|2231.9|2225.9|2232.4|2226.4|2232.4|2226.4|2231.9|2225.9|4
1654688910000|2022-06-08 11:48:30|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1654688930000|2022-06-08 11:48:50|2232.4|2226.4|2233.1|2227.1|2233.1|2227.1|2232.4|2226.4|2
1654688940000|2022-06-08 11:49:00|2233.4|2227.4|2232.8|2226.8|2233.4|2227.4|2232.8|2226.8|3
1654688950000|2022-06-08 11:49:10|2232.9|2226.9|2233.1|2227.1|2233.1|2227.1|2232.9|2226.9|3
1654688960000|2022-06-08 11:49:20|2232.9|2226.9|2233.1|2227.1|2233.1|2227.1|2232.9|2226.9|2
1654688970000|2022-06-08 11:49:30|2232.9|2226.9|2232.1|2226.1|2232.9|2226.9|2232.1|2226.1|3
1654688980000|2022-06-08 11:49:40|2232.4|2226.4|2233.5|2227.5|2233.5|2227.5|2232.4|2226.4|3
1654689000000|2022-06-08 11:50:00|2233.6|2227.6|2232.4|2226.4|2233.6|2227.6|2232.4|2226.4|8
1654689010000|2022-06-08 11:50:10|2232.1|2226.1|2232.1|2226.1|2232.4|2226.4|2232.1|2226.1|5
1654689040000|2022-06-08 11:50:40|2232.4|2226.4|2232.1|2226.1|2232.4|2226.4|2232.1|2226.1|2
1654689050000|2022-06-08 11:50:50|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1654689060000|2022-06-08 11:51:00|2232.6|2226.6|2233.1|2227.1|2233.1|2227.1|2232.6|2226.6|2
1654689070000|2022-06-08 11:51:10|2232.9|2226.9|2232.6|2226.6|2232.9|2226.9|2232.4|2226.4|5
1654689080000|2022-06-08 11:51:20|2232.9|2226.9|2232.6|2226.6|2232.9|2226.9|2232.6|2226.6|2
1654689100000|2022-06-08 11:51:40|2232.9|2226.9|2233.1|2227.1|2233.1|2227.1|2232.9|2226.9|2
1654689110000|2022-06-08 11:51:50|2233.4|2227.4|2233.1|2227.1|2233.4|2227.4|2233.1|2227.1|2
1654689120000|2022-06-08 11:52:00|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|1
1654689160000|2022-06-08 11:52:40|2233.1|2227.1|2232.9|2226.9|2233.1|2227.1|2232.9|2226.9|2
1654689170000|2022-06-08 11:52:50|2232.6|2226.6|2233.1|2227.1|2233.1|2227.1|2232.6|2226.6|4
1654689180000|2022-06-08 11:53:00|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|1
1654689190000|2022-06-08 11:53:10|2233.6|2227.6|2234.4|2228.4|2234.4|2228.4|2233.6|2227.6|2
1654689200000|2022-06-08 11:53:20|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|1
1654689210000|2022-06-08 11:53:30|2235.1|2229.1|2235.6|2229.6|2236.1|2230.1|2234.9|2228.9|5
1654689220000|2022-06-08 11:53:40|2235.9|2229.9|2236.6|2230.6|2236.6|2230.6|2235.9|2229.9|3
1654689290000|2022-06-08 11:54:50|2237.6|2231.6|2237.1|2231.1|2237.6|2231.6|2236.9|2230.9|3
1654689300000|2022-06-08 11:55:00|2237.4|2231.4|2237.1|2231.1|2237.4|2231.4|2237.1|2231.1|2
1654689320000|2022-06-08 11:55:20|2236.9|2230.9|2237.1|2231.1|2237.1|2231.1|2236.6|2230.6|3
1654689330000|2022-06-08 11:55:30|2237.4|2231.4|2236.9|2230.9|2237.4|2231.4|2236.9|2230.9|3
1654689350000|2022-06-08 11:55:50|2237.1|2231.1|2237.4|2231.4|2237.4|2231.4|2237.1|2231.1|2
1654689360000|2022-06-08 11:56:00|2237.6|2231.6|2237.4|2231.4|2237.6|2231.6|2237.4|2231.4|2
1654689430000|2022-06-08 11:57:10|2237.6|2231.6|2237.4|2231.4|2237.6|2231.6|2237.4|2231.4|2
1654689440000|2022-06-08 11:57:20|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|1
1654689450000|2022-06-08 11:57:30|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|1
1654689480000|2022-06-08 11:58:00|2237.6|2231.6|2237.4|2231.4|2237.6|2231.6|2237.4|2231.4|2
1654689500000|2022-06-08 11:58:20|2237.6|2231.6|2238.9|2232.9|2238.9|2232.9|2237.6|2231.6|3
1654689540000|2022-06-08 11:59:00|2239.6|2233.6|2240.4|2234.4|2240.6|2234.6|2239.6|2233.6|7
1654689550000|2022-06-08 11:59:10|2240.6|2234.6|2240.4|2234.4|2240.6|2234.6|2240.4|2234.4|2
1654689570000|2022-06-08 11:59:30|2240.6|2234.6|2240.9|2234.9|2240.9|2234.9|2240.4|2234.4|4
1654689590000|2022-06-08 11:59:50|2241.1|2235.1|2240.9|2234.9|2241.1|2235.1|2240.9|2234.9|2
1654689600000|2022-06-08 12:00:00|2240.6|2234.6|2241.8|2235.8|2242.9|2236.9|2240.6|2234.6|8
1654689610000|2022-06-08 12:00:10|2241.5|2235.5|2242|2236|2242|2236|2241.5|2235.5|4
1654689620000|2022-06-08 12:00:20|2242.1|2236.1|2242.4|2236.4|2242.4|2236.4|2242.1|2236.1|3
1654689630000|2022-06-08 12:00:30|2242.9|2236.9|2243.3|2237.3|2243.3|2237.3|2242.9|2236.9|2
1654689640000|2022-06-08 12:00:40|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|1
1654689660000|2022-06-08 12:01:00|2243.1|2237.1|2242.9|2236.9|2243.1|2237.1|2242.9|2236.9|2
1654689670000|2022-06-08 12:01:10|2242.6|2236.6|2241.9|2235.9|2242.6|2236.6|2241.9|2235.9|3
1654689680000|2022-06-08 12:01:20|2241.6|2235.6|2243.3|2237.3|2243.4|2237.4|2241.6|2235.6|3
1654689690000|2022-06-08 12:01:30|2243.5|2237.5|2243.1|2237.1|2243.5|2237.5|2243.1|2237.1|3
1654689720000|2022-06-08 12:02:00|2243.9|2237.9|2244.4|2238.4|2244.4|2238.4|2243.9|2237.9|3
1654689750000|2022-06-08 12:02:30|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.4|2238.4|5
1654689780000|2022-06-08 12:03:00|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|2244.9|2238.9|1
1654689810000|2022-06-08 12:03:30|2245.6|2239.6|2244.6|2238.6|2245.6|2239.6|2244.6|2238.6|4
1654689820000|2022-06-08 12:03:40|2245.4|2239.4|2245.4|2239.4|2245.6|2239.6|2245.1|2239.1|5
1654689840000|2022-06-08 12:04:00|2245.6|2239.6|2246.6|2240.6|2246.6|2240.6|2245.6|2239.6|3
1654689850000|2022-06-08 12:04:10|2246.9|2240.9|2246.6|2240.6|2246.9|2240.9|2246.4|2240.4|4
1654689860000|2022-06-08 12:04:20|2246.9|2240.9|2246.4|2240.4|2246.9|2240.9|2246.1|2240.1|6
1654689900000|2022-06-08 12:05:00|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|1
1654689910000|2022-06-08 12:05:10|2247.1|2241.1|2247.4|2241.4|2247.4|2241.4|2246.9|2240.9|4
1654689920000|2022-06-08 12:05:20|2247.9|2241.9|2247.6|2241.6|2248.1|2242.1|2247.1|2241.1|6
1654689930000|2022-06-08 12:05:30|2247.4|2241.4|2247.6|2241.6|2247.6|2241.6|2247.1|2241.1|4
1654689950000|2022-06-08 12:05:50|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|1
1654689960000|2022-06-08 12:06:00|2247.1|2241.1|2246.1|2240.1|2247.1|2241.1|2246.1|2240.1|2
1654689970000|2022-06-08 12:06:10|2246.4|2240.4|2246.9|2240.9|2246.9|2240.9|2246.4|2240.4|2
1654689980000|2022-06-08 12:06:20|2246.6|2240.6|2244.3|2238.3|2246.6|2240.6|2244.3|2238.3|4
1654690000000|2022-06-08 12:06:40|2244.5|2238.5|2244.3|2238.3|2244.8|2238.8|2244.3|2238.3|4
1654690030000|2022-06-08 12:07:10|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|1
1654690040000|2022-06-08 12:07:20|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|1
1654690050000|2022-06-08 12:07:30|2244.9|2238.9|2244.6|2238.6|2244.9|2238.9|2244.6|2238.6|2
1654690060000|2022-06-08 12:07:40|2244.4|2238.4|2244.6|2238.6|2244.6|2238.6|2244.4|2238.4|2
1654690080000|2022-06-08 12:08:00|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|1
1654690130000|2022-06-08 12:08:50|2244.1|2238.1|2244.1|2238.1|2244.4|2238.4|2244.1|2238.1|3
1654690180000|2022-06-08 12:09:40|2243.6|2237.6|2243.1|2237.1|2243.6|2237.6|2243.1|2237.1|2
1654690190000|2022-06-08 12:09:50|2242.9|2236.9|2242.9|2236.9|2242.9|2236.9|2242.9|2236.9|1
1654690200000|2022-06-08 12:10:00|2243.1|2237.1|2243.9|2237.9|2243.9|2237.9|2243.1|2237.1|2
1654690220000|2022-06-08 12:10:20|2243.6|2237.6|2243.1|2237.1|2243.6|2237.6|2243.1|2237.1|2
1654690290000|2022-06-08 12:11:30|2242.4|2236.4|2241.4|2235.4|2242.4|2236.4|2241.4|2235.4|2
1654690300000|2022-06-08 12:11:40|2240.1|2234.1|2240.9|2234.9|2240.9|2234.9|2240.1|2234.1|2
1654690310000|2022-06-08 12:11:50|2240.6|2234.6|2240.6|2234.6|2240.6|2234.6|2240.6|2234.6|1
1654690320000|2022-06-08 12:12:00|2240.4|2234.4|2240.1|2234.1|2240.4|2234.4|2240.1|2234.1|2
1654690330000|2022-06-08 12:12:10|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|1
1654690460000|2022-06-08 12:14:20|2239.6|2233.6|2239.1|2233.1|2239.6|2233.6|2238.9|2232.9|5
1654690480000|2022-06-08 12:14:40|2238.9|2232.9|2238.6|2232.6|2238.9|2232.9|2238.6|2232.6|2
1654690490000|2022-06-08 12:14:50|2238.4|2232.4|2238.6|2232.6|2238.6|2232.6|2238.4|2232.4|2
1654690500000|2022-06-08 12:15:00|2238.4|2232.4|2238.1|2232.1|2238.4|2232.4|2238.1|2232.1|2
1654690530000|2022-06-08 12:15:30|2237.9|2231.9|2238.4|2232.4|2238.4|2232.4|2237.9|2231.9|2
1654690540000|2022-06-08 12:15:40|2238.6|2232.6|2238.6|2232.6|2238.9|2232.9|2238.6|2232.6|5
1654690620000|2022-06-08 12:17:00|2238.9|2232.9|2238.9|2232.9|2238.9|2232.9|2238.9|2232.9|1
1654690760000|2022-06-08 12:19:20|2239.1|2233.1|2239.6|2233.6|2239.6|2233.6|2239.1|2233.1|3
1654690800000|2022-06-08 12:20:00|2239.9|2233.9|2240.6|2234.6|2241.4|2235.4|2239.9|2233.9|7
1654690820000|2022-06-08 12:20:20|2240.9|2234.9|2240.9|2234.9|2240.9|2234.9|2240.9|2234.9|1
1654690890000|2022-06-08 12:21:30|2241.1|2235.1|2240.9|2234.9|2241.1|2235.1|2240.9|2234.9|2
1654690900000|2022-06-08 12:21:40|2240.6|2234.6|2241.1|2235.1|2241.4|2235.4|2240.6|2234.6|3
1654690910000|2022-06-08 12:21:50|2239.9|2233.9|2238.9|2232.9|2239.9|2233.9|2238.9|2232.9|2
1654690940000|2022-06-08 12:22:20|2238.6|2232.6|2238.1|2232.1|2238.6|2232.6|2237.9|2231.9|3
1654690950000|2022-06-08 12:22:30|2237.9|2231.9|2237.6|2231.6|2237.9|2231.9|2237.6|2231.6|2
1654691050000|2022-06-08 12:24:10|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|1
1654691100000|2022-06-08 12:25:00|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|1
1654691110000|2022-06-08 12:25:10|2236.9|2230.9|2237.4|2231.4|2237.4|2231.4|2236.9|2230.9|3
1654691260000|2022-06-08 12:27:40|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|1
1654691280000|2022-06-08 12:28:00|2237.4|2231.4|2237.1|2231.1|2237.4|2231.4|2237.1|2231.1|2
1654691340000|2022-06-08 12:29:00|2236.9|2230.9|2237.1|2231.1|2237.1|2231.1|2236.9|2230.9|2
1654691400000|2022-06-08 12:30:00|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|1
1654691460000|2022-06-08 12:31:00|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1654691530000|2022-06-08 12:32:10|2236.1|2230.1|2234.9|2228.9|2236.1|2230.1|2234.9|2228.9|2
1654691540000|2022-06-08 12:32:20|2234.6|2228.6|2233.4|2227.4|2234.6|2228.6|2233.4|2227.4|3
1654691580000|2022-06-08 12:33:00|2233.6|2227.6|2234.9|2228.9|2234.9|2228.9|2233.6|2227.6|3
1654691590000|2022-06-08 12:33:10|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|1
1654691600000|2022-06-08 12:33:20|2234.4|2228.4|2233.9|2227.9|2234.4|2228.4|2233.9|2227.9|4
1654691630000|2022-06-08 12:33:50|2234.1|2228.1|2234.6|2228.6|2234.9|2228.9|2234.1|2228.1|3
1654691650000|2022-06-08 12:34:10|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|1
1654691660000|2022-06-08 12:34:20|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|1
1654691670000|2022-06-08 12:34:30|2233.9|2227.9|2235.1|2229.1|2235.1|2229.1|2233.9|2227.9|5
1654691680000|2022-06-08 12:34:40|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1654691710000|2022-06-08 12:35:10|2235.9|2229.9|2236.1|2230.1|2236.1|2230.1|2235.9|2229.9|2
1654691740000|2022-06-08 12:35:40|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1654691760000|2022-06-08 12:36:00|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|1
1654691770000|2022-06-08 12:36:10|2234.6|2228.6|2234.4|2228.4|2234.6|2228.6|2234.4|2228.4|2
1654691810000|2022-06-08 12:36:50|2234.6|2228.6|2235.9|2229.9|2235.9|2229.9|2234.6|2228.6|2
1654691820000|2022-06-08 12:37:00|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|1
1654691830000|2022-06-08 12:37:10|2236.4|2230.4|2235.9|2229.9|2236.4|2230.4|2235.9|2229.9|3
1654691840000|2022-06-08 12:37:20|2235.4|2229.4|2234.6|2228.6|2235.4|2229.4|2234.6|2228.6|3
1654691920000|2022-06-08 12:38:40|2234.9|2228.9|2236.1|2230.1|2236.1|2230.1|2234.9|2228.9|2
1654691940000|2022-06-08 12:39:00|2236.4|2230.4|2236.6|2230.6|2236.6|2230.6|2236.4|2230.4|2
1654691980000|2022-06-08 12:39:40|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|1
1654691990000|2022-06-08 12:39:50|2237.1|2231.1|2237.4|2231.4|2237.4|2231.4|2237.1|2231.1|2
1654692000000|2022-06-08 12:40:00|2237.6|2231.6|2238.1|2232.1|2238.1|2232.1|2237.6|2231.6|3
1654692020000|2022-06-08 12:40:20|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|1
1654692060000|2022-06-08 12:41:00|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|1
1654692090000|2022-06-08 12:41:30|2238.4|2232.4|2238.6|2232.6|2238.6|2232.6|2238.4|2232.4|2
1654692150000|2022-06-08 12:42:30|2238.4|2232.4|2237.1|2231.1|2238.4|2232.4|2237.1|2231.1|2
1654692200000|2022-06-08 12:43:20|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|1
1654692270000|2022-06-08 12:44:30|2237.1|2231.1|2238.6|2232.6|2238.6|2232.6|2237.1|2231.1|3
1654692280000|2022-06-08 12:44:40|2238.4|2232.4|2237.4|2231.4|2238.4|2232.4|2237.4|2231.4|2
1654692320000|2022-06-08 12:45:20|2237.1|2231.1|2236.9|2230.9|2237.1|2231.1|2236.9|2230.9|2
1654692330000|2022-06-08 12:45:30|2236.6|2230.6|2235.9|2229.9|2236.6|2230.6|2235.9|2229.9|3
1654692340000|2022-06-08 12:45:40|2236.4|2230.4|2236.6|2230.6|2236.6|2230.6|2236.4|2230.4|2
1654692350000|2022-06-08 12:45:50|2236.9|2230.9|2236.4|2230.4|2236.9|2230.9|2236.4|2230.4|2
1654692360000|2022-06-08 12:46:00|2237.1|2231.1|2237.4|2231.4|2237.4|2231.4|2237.1|2231.1|2
1654692370000|2022-06-08 12:46:10|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|1
1654692390000|2022-06-08 12:46:30|2237.4|2231.4|2237.6|2231.6|2237.6|2231.6|2237.4|2231.4|2
1654692420000|2022-06-08 12:47:00|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|1
1654692430000|2022-06-08 12:47:10|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|1
1654692500000|2022-06-08 12:48:20|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|1
1654692520000|2022-06-08 12:48:40|2238.1|2232.1|2238.9|2232.9|2239.1|2233.1|2238.1|2232.1|5
1654692660000|2022-06-08 12:51:00|2238.6|2232.6|2238.1|2232.1|2238.6|2232.6|2238.1|2232.1|2
1654692860000|2022-06-08 12:54:20|2237.9|2231.9|2236.1|2230.1|2237.9|2231.9|2236.1|2230.1|4
1654692970000|2022-06-08 12:56:10|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1654693010000|2022-06-08 12:56:50|2236.4|2230.4|2236.1|2230.1|2236.4|2230.4|2236.1|2230.1|2
1654693020000|2022-06-08 12:57:00|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1654693070000|2022-06-08 12:57:50|2235.4|2229.4|2234.6|2228.6|2235.4|2229.4|2234.6|2228.6|3
1654693130000|2022-06-08 12:58:50|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|1
1654693160000|2022-06-08 12:59:20|2234.4|2228.4|2235.9|2229.9|2235.9|2229.9|2234.4|2228.4|2
1654693200000|2022-06-08 13:00:00|2235.6|2229.6|2233.9|2227.9|2235.6|2229.6|2233.4|2227.4|11
1654693210000|2022-06-08 13:00:10|2233.6|2227.6|2232.4|2226.4|2233.8|2227.8|2232.3|2226.3|18
1654693220000|2022-06-08 13:00:20|2232.5|2226.5|2235.1|2229.1|2235.1|2229.1|2232.5|2226.5|7
1654693230000|2022-06-08 13:00:30|2234.9|2228.9|2234|2228|2234.9|2228.9|2233.6|2227.6|7
1654693240000|2022-06-08 13:00:40|2233.6|2227.6|2234|2228|2235.8|2229.8|2233.6|2227.6|15
1654693250000|2022-06-08 13:00:50|2233.9|2227.9|2233.3|2227.3|2233.9|2227.9|2233.3|2227.3|3
1654693260000|2022-06-08 13:01:00|2233.6|2227.6|2232.4|2226.4|2233.6|2227.6|2232|2226|11
1654693270000|2022-06-08 13:01:10|2232.5|2226.5|2233.6|2227.6|2233.6|2227.6|2232.5|2226.5|5
1654693280000|2022-06-08 13:01:20|2233.4|2227.4|2233.8|2227.8|2233.8|2227.8|2233.4|2227.4|2
1654693290000|2022-06-08 13:01:30|2233.5|2227.5|2234|2228|2234.4|2228.4|2233.3|2227.3|8
1654693300000|2022-06-08 13:01:40|2234.1|2228.1|2234.4|2228.4|2234.4|2228.4|2234.1|2228.1|2
1654693310000|2022-06-08 13:01:50|2234.1|2228.1|2231.8|2225.8|2234.1|2228.1|2231.8|2225.8|7
1654693320000|2022-06-08 13:02:00|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1654693330000|2022-06-08 13:02:10|2231.3|2225.3|2232|2226|2232|2226|2230.8|2224.8|6
1654693340000|2022-06-08 13:02:20|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1654693360000|2022-06-08 13:02:40|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1654693370000|2022-06-08 13:02:50|2231.4|2225.4|2231.8|2225.8|2231.8|2225.8|2231.3|2225.3|3
1654693380000|2022-06-08 13:03:00|2232.5|2226.5|2233.5|2227.5|2233.8|2227.8|2232.5|2226.5|9
1654693400000|2022-06-08 13:03:20|2233|2227|2233.3|2227.3|2233.3|2227.3|2232.6|2226.6|3
1654693410000|2022-06-08 13:03:30|2233.1|2227.1|2234.4|2228.4|2234.4|2228.4|2232.8|2226.8|11
1654693420000|2022-06-08 13:03:40|2234|2228|2233.6|2227.6|2234.1|2228.1|2233.6|2227.6|4
1654693430000|2022-06-08 13:03:50|2233.9|2227.9|2234.1|2228.1|2234.1|2228.1|2233.9|2227.9|2
1654693440000|2022-06-08 13:04:00|2233.6|2227.6|2233.4|2227.4|2233.6|2227.6|2233.4|2227.4|2
1654693490000|2022-06-08 13:04:50|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|1
1654693500000|2022-06-08 13:05:00|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|1
1654693520000|2022-06-08 13:05:20|2233.9|2227.9|2231.6|2225.6|2233.9|2227.9|2231.6|2225.6|2
1654693530000|2022-06-08 13:05:30|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1654693540000|2022-06-08 13:05:40|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1654693560000|2022-06-08 13:06:00|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1654693580000|2022-06-08 13:06:20|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1654693610000|2022-06-08 13:06:50|2230.6|2224.6|2230.1|2224.1|2230.6|2224.6|2230.1|2224.1|3
1654693620000|2022-06-08 13:07:00|2229.9|2223.9|2231.1|2225.1|2231.4|2225.4|2229.9|2223.9|6
1654693630000|2022-06-08 13:07:10|2230.9|2224.9|2230.6|2224.6|2230.9|2224.9|2230.6|2224.6|2
1654693640000|2022-06-08 13:07:20|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2228.9|2222.9|6
1654693660000|2022-06-08 13:07:40|2229.9|2223.9|2228.6|2222.6|2229.9|2223.9|2228.4|2222.4|6
1654693670000|2022-06-08 13:07:50|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.3|2222.3|3
1654693680000|2022-06-08 13:08:00|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1654693690000|2022-06-08 13:08:10|2228.4|2222.4|2228.6|2222.6|2228.6|2222.6|2228.4|2222.4|2
1654693700000|2022-06-08 13:08:20|2228.9|2222.9|2229.4|2223.4|2229.4|2223.4|2228.9|2222.9|3
1654693730000|2022-06-08 13:08:50|2229.6|2223.6|2229.1|2223.1|2229.6|2223.6|2229.1|2223.1|2
1654693740000|2022-06-08 13:09:00|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.1|2223.1|3
1654693750000|2022-06-08 13:09:10|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|1
1654693760000|2022-06-08 13:09:20|2228.9|2222.9|2228.6|2222.6|2228.9|2222.9|2228.6|2222.6|2
1654693770000|2022-06-08 13:09:30|2228.9|2222.9|2228.9|2222.9|2229.1|2223.1|2228.9|2222.9|3
1654693780000|2022-06-08 13:09:40|2229.1|2223.1|2229.1|2223.1|2229.4|2223.4|2229.1|2223.1|3
1654693790000|2022-06-08 13:09:50|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|1
1654693810000|2022-06-08 13:10:10|2229.1|2223.1|2228.9|2222.9|2229.1|2223.1|2228.9|2222.9|2
1654693820000|2022-06-08 13:10:20|2228.4|2222.4|2227.6|2221.6|2229.1|2223.1|2227.6|2221.6|8
1654693890000|2022-06-08 13:11:30|2227.9|2221.9|2227.6|2221.6|2227.9|2221.9|2227.6|2221.6|2
1654693900000|2022-06-08 13:11:40|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.1|2221.1|3
1654693930000|2022-06-08 13:12:10|2227.1|2221.1|2226.9|2220.9|2227.1|2221.1|2226.9|2220.9|2
1654693940000|2022-06-08 13:12:20|2227.1|2221.1|2225.6|2219.6|2227.4|2221.4|2225.6|2219.6|4
1654693980000|2022-06-08 13:13:00|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1654693990000|2022-06-08 13:13:10|2225.6|2219.6|2225.4|2219.4|2225.6|2219.6|2225.4|2219.4|2
1654694010000|2022-06-08 13:13:30|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1654694090000|2022-06-08 13:14:50|2225.9|2219.9|2225.6|2219.6|2225.9|2219.9|2225.6|2219.6|2
1654694100000|2022-06-08 13:15:00|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.1|2219.1|3
1654694130000|2022-06-08 13:15:30|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1654694140000|2022-06-08 13:15:40|2225.9|2219.9|2225.6|2219.6|2225.9|2219.9|2225.6|2219.6|2
1654694150000|2022-06-08 13:15:50|2226.1|2220.1|2226.1|2220.1|2226.4|2220.4|2226.1|2220.1|3
1654694170000|2022-06-08 13:16:10|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1654694260000|2022-06-08 13:17:40|2226.1|2220.1|2225.4|2219.4|2226.1|2220.1|2225.4|2219.4|2
1654694280000|2022-06-08 13:18:00|2225.1|2219.1|2224.6|2218.6|2225.1|2219.1|2224.4|2218.4|8
1654694290000|2022-06-08 13:18:10|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1654694300000|2022-06-08 13:18:20|2225.4|2219.4|2225.4|2219.4|2225.6|2219.6|2225.4|2219.4|3
1654694320000|2022-06-08 13:18:40|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1654694330000|2022-06-08 13:18:50|2224.9|2218.9|2225.1|2219.1|2225.1|2219.1|2224.9|2218.9|2
1654694340000|2022-06-08 13:19:00|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1654694360000|2022-06-08 13:19:20|2223.9|2217.9|2223.6|2217.6|2223.9|2217.9|2223.6|2217.6|2
1654694380000|2022-06-08 13:19:40|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1654694400000|2022-06-08 13:20:00|2222.9|2216.9|2222.6|2216.6|2222.9|2216.9|2222.6|2216.6|2
1654694430000|2022-06-08 13:20:30|2222.9|2216.9|2223.1|2217.1|2223.1|2217.1|2222.9|2216.9|2
1654694460000|2022-06-08 13:21:00|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1654694480000|2022-06-08 13:21:20|2224.1|2218.1|2224.6|2218.6|2224.6|2218.6|2224.1|2218.1|4
1654694520000|2022-06-08 13:22:00|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1654694530000|2022-06-08 13:22:10|2224.6|2218.6|2225.4|2219.4|2225.4|2219.4|2224.6|2218.6|3
1654694540000|2022-06-08 13:22:20|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1654694550000|2022-06-08 13:22:30|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1654694560000|2022-06-08 13:22:40|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1654694570000|2022-06-08 13:22:50|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1654694610000|2022-06-08 13:23:30|2224.6|2218.6|2223.9|2217.9|2224.6|2218.6|2223.6|2217.6|3
1654694620000|2022-06-08 13:23:40|2223.6|2217.6|2223.4|2217.4|2223.6|2217.6|2223.4|2217.4|2
1654694630000|2022-06-08 13:23:50|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1654694640000|2022-06-08 13:24:00|2223.9|2217.9|2223.6|2217.6|2223.9|2217.9|2223.6|2217.6|2
1654694690000|2022-06-08 13:24:50|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1654694700000|2022-06-08 13:25:00|2224.1|2218.1|2225.1|2219.1|2225.1|2219.1|2223.9|2217.9|4
1654694710000|2022-06-08 13:25:10|2225.4|2219.4|2226.4|2220.4|2226.6|2220.6|2225.4|2219.4|6
1654694730000|2022-06-08 13:25:30|2226.1|2220.1|2226.4|2220.4|2226.4|2220.4|2226.1|2220.1|2
1654694760000|2022-06-08 13:26:00|2226.6|2220.6|2226.9|2220.9|2226.9|2220.9|2226.6|2220.6|2
1654694770000|2022-06-08 13:26:10|2227.1|2221.1|2228.1|2222.1|2228.1|2222.1|2227.1|2221.1|4
1654694780000|2022-06-08 13:26:20|2228.4|2222.4|2228.9|2222.9|2228.9|2222.9|2228.4|2222.4|3
1654694790000|2022-06-08 13:26:30|2228.6|2222.6|2227.4|2221.4|2228.6|2222.6|2227.4|2221.4|2
1654694820000|2022-06-08 13:27:00|2227.6|2221.6|2228.1|2222.1|2228.1|2222.1|2227.6|2221.6|2
1654694840000|2022-06-08 13:27:20|2227.6|2221.6|2228.1|2222.1|2228.1|2222.1|2227.6|2221.6|2
1654694850000|2022-06-08 13:27:30|2227.9|2221.9|2228.4|2222.4|2228.4|2222.4|2227.9|2221.9|4
1654694900000|2022-06-08 13:28:20|2228.6|2222.6|2228.9|2222.9|2228.9|2222.9|2228.6|2222.6|2
1654694910000|2022-06-08 13:28:30|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1654694930000|2022-06-08 13:28:50|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|1
1654694940000|2022-06-08 13:29:00|2229.1|2223.1|2228.9|2222.9|2229.1|2223.1|2228.9|2222.9|2
1654695010000|2022-06-08 13:30:10|2229.1|2223.1|2229.1|2223.1|2229.4|2223.4|2229.1|2223.1|3
1654695020000|2022-06-08 13:30:20|2228.9|2222.9|2229.4|2223.4|2229.4|2223.4|2228.9|2222.9|2
1654695070000|2022-06-08 13:31:10|2230.1|2224.1|2229.6|2223.6|2230.1|2224.1|2229.1|2223.1|4
1654695090000|2022-06-08 13:31:30|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1654695100000|2022-06-08 13:31:40|2229.6|2223.6|2230.6|2224.6|2230.6|2224.6|2229.6|2223.6|3
1654695130000|2022-06-08 13:32:10|2230.9|2224.9|2231.4|2225.4|2231.4|2225.4|2230.9|2224.9|3
1654695140000|2022-06-08 13:32:20|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2230.9|2224.9|3
1654695170000|2022-06-08 13:32:50|2231.4|2225.4|2231.1|2225.1|2231.4|2225.4|2231.1|2225.1|2
1654695180000|2022-06-08 13:33:00|2231.4|2225.4|2231.6|2225.6|2231.6|2225.6|2231.4|2225.4|2
1654695190000|2022-06-08 13:33:10|2231.1|2225.1|2231.4|2225.4|2231.4|2225.4|2231.1|2225.1|2
1654695250000|2022-06-08 13:34:10|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1654695260000|2022-06-08 13:34:20|2231.9|2225.9|2231.9|2225.9|2232.1|2226.1|2231.9|2225.9|3
1654695270000|2022-06-08 13:34:30|2231.6|2225.6|2231.4|2225.4|2231.6|2225.6|2231.4|2225.4|2
1654695280000|2022-06-08 13:34:40|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1654695320000|2022-06-08 13:35:20|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1654695380000|2022-06-08 13:36:20|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|1
1654695440000|2022-06-08 13:37:20|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1654695480000|2022-06-08 13:38:00|2231.6|2225.6|2230.6|2224.6|2231.6|2225.6|2230.6|2224.6|2
1654695490000|2022-06-08 13:38:10|2230.4|2224.4|2230.6|2224.6|2230.6|2224.6|2230.4|2224.4|2
1654695510000|2022-06-08 13:38:30|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1654695580000|2022-06-08 13:39:40|2231.1|2225.1|2231.4|2225.4|2231.4|2225.4|2231.1|2225.1|2
1654695660000|2022-06-08 13:41:00|2231.6|2225.6|2231.6|2225.6|2231.9|2225.9|2231.6|2225.6|5
1654695820000|2022-06-08 13:43:40|2231.9|2225.9|2232.1|2226.1|2232.4|2226.4|2231.9|2225.9|4
1654695830000|2022-06-08 13:43:50|2231.9|2225.9|2231.6|2225.6|2231.9|2225.9|2231.6|2225.6|2
1654695860000|2022-06-08 13:44:20|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1654695890000|2022-06-08 13:44:50|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1654695900000|2022-06-08 13:45:00|2231.9|2225.9|2232.1|2226.1|2232.1|2226.1|2231.9|2225.9|2
1654695910000|2022-06-08 13:45:10|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1654695960000|2022-06-08 13:46:00|2231.6|2225.6|2230.9|2224.9|2231.6|2225.6|2230.6|2224.6|3
1654695970000|2022-06-08 13:46:10|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1654695980000|2022-06-08 13:46:20|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1654696020000|2022-06-08 13:47:00|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1654696030000|2022-06-08 13:47:10|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1654696050000|2022-06-08 13:47:30|2231.6|2225.6|2231.4|2225.4|2231.6|2225.6|2231.4|2225.4|4
1654696060000|2022-06-08 13:47:40|2231.6|2225.6|2231.4|2225.4|2231.9|2225.9|2231.4|2225.4|4
1654696080000|2022-06-08 13:48:00|2231.1|2225.1|2230.9|2224.9|2231.1|2225.1|2230.9|2224.9|2
1654696100000|2022-06-08 13:48:20|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|1
1654696140000|2022-06-08 13:49:00|2230.4|2224.4|2230.9|2224.9|2230.9|2224.9|2230.4|2224.4|3
1654696200000|2022-06-08 13:50:00|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.1|2224.1|3
1654696210000|2022-06-08 13:50:10|2230.6|2224.6|2230.4|2224.4|2230.6|2224.6|2230.4|2224.4|2
1654696220000|2022-06-08 13:50:20|2230.1|2224.1|2230.9|2224.9|2230.9|2224.9|2230.1|2224.1|2
1654696240000|2022-06-08 13:50:40|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|1
1654696250000|2022-06-08 13:50:50|2230.6|2224.6|2230.9|2224.9|2230.9|2224.9|2230.6|2224.6|2
1654696260000|2022-06-08 13:51:00|2231.1|2225.1|2230.9|2224.9|2231.1|2225.1|2230.9|2224.9|2
1654696270000|2022-06-08 13:51:10|2230.6|2224.6|2230.4|2224.4|2230.6|2224.6|2230.4|2224.4|2
1654696280000|2022-06-08 13:51:20|2230.6|2224.6|2230.4|2224.4|2230.6|2224.6|2230.4|2224.4|2
1654696290000|2022-06-08 13:51:30|2230.6|2224.6|2230.9|2224.9|2230.9|2224.9|2230.6|2224.6|2
1654696320000|2022-06-08 13:52:00|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2230.9|2224.9|7
1654696360000|2022-06-08 13:52:40|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1654696380000|2022-06-08 13:53:00|2231.6|2225.6|2231.4|2225.4|2231.6|2225.6|2231.4|2225.4|2
1654696440000|2022-06-08 13:54:00|2230.9|2224.9|2231.1|2225.1|2231.1|2225.1|2230.9|2224.9|2
1654696450000|2022-06-08 13:54:10|2231.4|2225.4|2231.1|2225.1|2231.4|2225.4|2231.1|2225.1|2
1654696470000|2022-06-08 13:54:30|2231.4|2225.4|2231.6|2225.6|2231.6|2225.6|2231.4|2225.4|4
1654696480000|2022-06-08 13:54:40|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1654696540000|2022-06-08 13:55:40|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1654696580000|2022-06-08 13:56:20|2231.4|2225.4|2230.1|2224.1|2231.4|2225.4|2230.1|2224.1|2
1654696620000|2022-06-08 13:57:00|2230.4|2224.4|2230.6|2224.6|2230.6|2224.6|2230.4|2224.4|2
1654696640000|2022-06-08 13:57:20|2230.4|2224.4|2230.6|2224.6|2230.6|2224.6|2230.4|2224.4|2
1654696700000|2022-06-08 13:58:20|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|1
1654696760000|2022-06-08 13:59:20|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|1
1654696780000|2022-06-08 13:59:40|2229.9|2223.9|2227.9|2221.9|2229.9|2223.9|2227.9|2221.9|4
1654696810000|2022-06-08 14:00:10|2228.1|2222.1|2228.4|2222.4|2228.4|2222.4|2228.1|2222.1|2
1654696830000|2022-06-08 14:00:30|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1654696850000|2022-06-08 14:00:50|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1654696860000|2022-06-08 14:01:00|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1654696870000|2022-06-08 14:01:10|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1654696890000|2022-06-08 14:01:30|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1654696900000|2022-06-08 14:01:40|2228.9|2222.9|2228.6|2222.6|2228.9|2222.9|2228.6|2222.6|2
1654696910000|2022-06-08 14:01:50|2229.1|2223.1|2229.6|2223.6|2230.1|2224.1|2229.1|2223.1|4
1654696920000|2022-06-08 14:02:00|2229.9|2223.9|2230.1|2224.1|2230.1|2224.1|2229.9|2223.9|2
1654696930000|2022-06-08 14:02:10|2230.4|2224.4|2230.6|2224.6|2230.6|2224.6|2230.4|2224.4|2
1654696940000|2022-06-08 14:02:20|2230.9|2224.9|2230.9|2224.9|2231.1|2225.1|2230.9|2224.9|3
1654696950000|2022-06-08 14:02:30|2231.1|2225.1|2230.9|2224.9|2231.1|2225.1|2230.9|2224.9|2
1654696960000|2022-06-08 14:02:40|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1654696970000|2022-06-08 14:02:50|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1654697020000|2022-06-08 14:03:40|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1654697040000|2022-06-08 14:04:00|2232.1|2226.1|2231.9|2225.9|2232.1|2226.1|2231.9|2225.9|2
1654697090000|2022-06-08 14:04:50|2232.1|2226.1|2231.9|2225.9|2232.1|2226.1|2231.9|2225.9|2
1654697100000|2022-06-08 14:05:00|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|2231.9|2225.9|3
1654697140000|2022-06-08 14:05:40|2232.4|2226.4|2232.1|2226.1|2232.4|2226.4|2232.1|2226.1|2
1654697250000|2022-06-08 14:07:30|2232.4|2226.4|2232.1|2226.1|2232.6|2226.6|2232.1|2226.1|4
1654697360000|2022-06-08 14:09:20|2231.9|2225.9|2230.4|2224.4|2231.9|2225.9|2229.9|2223.9|6
1654697380000|2022-06-08 14:09:40|2230.6|2224.6|2230.9|2224.9|2230.9|2224.9|2230.6|2224.6|2
1654697410000|2022-06-08 14:10:10|2231.1|2225.1|2231.4|2225.4|2231.4|2225.4|2231.1|2225.1|4
1654697420000|2022-06-08 14:10:20|2231.6|2225.6|2231.6|2225.6|2231.9|2225.9|2231.6|2225.6|3
1654697430000|2022-06-08 14:10:30|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1654697440000|2022-06-08 14:10:40|2231.6|2225.6|2231.4|2225.4|2231.6|2225.6|2231.4|2225.4|2
1654697450000|2022-06-08 14:10:50|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.4|2225.4|3
1654697490000|2022-06-08 14:11:30|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.1|2225.1|3
1654697500000|2022-06-08 14:11:40|2231.1|2225.1|2231.6|2225.6|2231.9|2225.9|2231.1|2225.1|7
1654697510000|2022-06-08 14:11:50|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.6|2225.6|5
1654697520000|2022-06-08 14:12:00|2231.6|2225.6|2232.1|2226.1|2232.1|2226.1|2231.6|2225.6|2
1654697550000|2022-06-08 14:12:30|2232.4|2226.4|2234.6|2228.6|2234.6|2228.6|2232.4|2226.4|6
1654697560000|2022-06-08 14:12:40|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|1
1654697570000|2022-06-08 14:12:50|2234.1|2228.1|2234.9|2228.9|2234.9|2228.9|2234.1|2228.1|3
1654697580000|2022-06-08 14:13:00|2234.6|2228.6|2234.6|2228.6|2234.9|2228.9|2234.6|2228.6|5
1654697640000|2022-06-08 14:14:00|2234.9|2228.9|2234.9|2228.9|2235.1|2229.1|2234.9|2228.9|3
1654697660000|2022-06-08 14:14:20|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1654697670000|2022-06-08 14:14:30|2235.4|2229.4|2235.4|2229.4|2235.9|2229.9|2235.4|2229.4|4
1654697680000|2022-06-08 14:14:40|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|1
1654697700000|2022-06-08 14:15:00|2235.4|2229.4|2235.6|2229.6|2235.6|2229.6|2235.4|2229.4|2
1654697720000|2022-06-08 14:15:20|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1654697780000|2022-06-08 14:16:20|2235.6|2229.6|2235.4|2229.4|2235.6|2229.6|2235.4|2229.4|2
1654697800000|2022-06-08 14:16:40|2235.1|2229.1|2235.4|2229.4|2235.4|2229.4|2235.1|2229.1|2
1654697820000|2022-06-08 14:17:00|2235.6|2229.6|2235.9|2229.9|2235.9|2229.9|2235.4|2229.4|4
1654697830000|2022-06-08 14:17:10|2236.1|2230.1|2235.9|2229.9|2236.1|2230.1|2235.6|2229.6|4
1654697840000|2022-06-08 14:17:20|2235.6|2229.6|2235.9|2229.9|2235.9|2229.9|2235.6|2229.6|2
1654697860000|2022-06-08 14:17:40|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|2235.9|2229.9|3
1654697870000|2022-06-08 14:17:50|2236.4|2230.4|2235.9|2229.9|2236.4|2230.4|2235.9|2229.9|2
1654697900000|2022-06-08 14:18:20|2236.1|2230.1|2236.6|2230.6|2236.6|2230.6|2236.1|2230.1|3
1654697910000|2022-06-08 14:18:30|2236.9|2230.9|2235.6|2229.6|2236.9|2230.9|2235.6|2229.6|4
1654697920000|2022-06-08 14:18:40|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|1
1654697930000|2022-06-08 14:18:50|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1654697990000|2022-06-08 14:19:50|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|1
1654698020000|2022-06-08 14:20:20|2236.6|2230.6|2235.6|2229.6|2236.6|2230.6|2235.6|2229.6|7
1654698050000|2022-06-08 14:20:50|2235.9|2229.9|2236.4|2230.4|2236.4|2230.4|2235.9|2229.9|3
1654698060000|2022-06-08 14:21:00|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1654698070000|2022-06-08 14:21:10|2236.9|2230.9|2236.6|2230.6|2236.9|2230.9|2236.6|2230.6|2
1654698120000|2022-06-08 14:22:00|2236.4|2230.4|2236.1|2230.1|2236.4|2230.4|2236.1|2230.1|2
1654698150000|2022-06-08 14:22:30|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|1
1654698190000|2022-06-08 14:23:10|2236.1|2230.1|2236.4|2230.4|2236.4|2230.4|2236.1|2230.1|2
1654698210000|2022-06-08 14:23:30|2236.1|2230.1|2235.9|2229.9|2236.1|2230.1|2235.6|2229.6|3
1654698220000|2022-06-08 14:23:40|2236.1|2230.1|2235.9|2229.9|2236.1|2230.1|2235.9|2229.9|2
1654698270000|2022-06-08 14:24:30|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|1
1654698280000|2022-06-08 14:24:40|2236.4|2230.4|2236.6|2230.6|2236.6|2230.6|2236.4|2230.4|2
1654698300000|2022-06-08 14:25:00|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|1
1654698340000|2022-06-08 14:25:40|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|1
1654698350000|2022-06-08 14:25:50|2237.4|2231.4|2237.9|2231.9|2237.9|2231.9|2237.4|2231.4|2
1654698360000|2022-06-08 14:26:00|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|1
1654698370000|2022-06-08 14:26:10|2238.4|2232.4|2238.6|2232.6|2238.6|2232.6|2238.4|2232.4|2
1654698380000|2022-06-08 14:26:20|2238.4|2232.4|2238.4|2232.4|2238.6|2232.6|2238.4|2232.4|3
1654698390000|2022-06-08 14:26:30|2238.1|2232.1|2238.4|2232.4|2238.4|2232.4|2238.1|2232.1|2
1654698420000|2022-06-08 14:27:00|2238.6|2232.6|2239.1|2233.1|2239.9|2233.9|2238.6|2232.6|3
1654698430000|2022-06-08 14:27:10|2238.9|2232.9|2238.9|2232.9|2238.9|2232.9|2238.9|2232.9|1
1654698460000|2022-06-08 14:27:40|2239.1|2233.1|2239.6|2233.6|2239.6|2233.6|2239.1|2233.1|3
1654698470000|2022-06-08 14:27:50|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|1
1654698480000|2022-06-08 14:28:00|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|1
1654698490000|2022-06-08 14:28:10|2238.1|2232.1|2238.9|2232.9|2238.9|2232.9|2238.1|2232.1|3
1654698510000|2022-06-08 14:28:30|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|1
1654698520000|2022-06-08 14:28:40|2238.6|2232.6|2238.4|2232.4|2238.6|2232.6|2238.4|2232.4|2
1654698530000|2022-06-08 14:28:50|2238.6|2232.6|2238.6|2232.6|2238.6|2232.6|2238.6|2232.6|1
1654698550000|2022-06-08 14:29:10|2238.9|2232.9|2238.4|2232.4|2238.9|2232.9|2238.4|2232.4|2
1654698560000|2022-06-08 14:29:20|2238.6|2232.6|2238.6|2232.6|2238.6|2232.6|2238.1|2232.1|5
1654698600000|2022-06-08 14:30:00|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|1
1654698620000|2022-06-08 14:30:20|2238.9|2232.9|2239.1|2233.1|2239.1|2233.1|2238.9|2232.9|2
1654698630000|2022-06-08 14:30:30|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|1
1654698640000|2022-06-08 14:30:40|2239.6|2233.6|2239.6|2233.6|2239.6|2233.6|2239.6|2233.6|1
1654698650000|2022-06-08 14:30:50|2239.9|2233.9|2240.4|2234.4|2240.4|2234.4|2239.9|2233.9|2
1654698660000|2022-06-08 14:31:00|2240.1|2234.1|2241.4|2235.4|2241.6|2235.6|2240.1|2234.1|5
1654698670000|2022-06-08 14:31:10|2240.1|2234.1|2239.9|2233.9|2240.1|2234.1|2239.9|2233.9|2
1654698700000|2022-06-08 14:31:40|2240.1|2234.1|2240.4|2234.4|2240.6|2234.6|2240.1|2234.1|3
1654698710000|2022-06-08 14:31:50|2240.1|2234.1|2239.1|2233.1|2240.1|2234.1|2239.1|2233.1|3
1654698740000|2022-06-08 14:32:20|2238.9|2232.9|2238.9|2232.9|2238.9|2232.9|2238.9|2232.9|1
1654698770000|2022-06-08 14:32:50|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|1
1654698800000|2022-06-08 14:33:20|2239.1|2233.1|2239.4|2233.4|2239.4|2233.4|2239.1|2233.1|2
1654698820000|2022-06-08 14:33:40|2239.6|2233.6|2239.6|2233.6|2239.6|2233.6|2239.6|2233.6|1
1654698830000|2022-06-08 14:33:50|2239.4|2233.4|2239.6|2233.6|2239.6|2233.6|2239.4|2233.4|2
1654698840000|2022-06-08 14:34:00|2239.9|2233.9|2239.6|2233.6|2239.9|2233.9|2239.6|2233.6|2
1654698850000|2022-06-08 14:34:10|2239.9|2233.9|2239.6|2233.6|2239.9|2233.9|2239.6|2233.6|2
1654698860000|2022-06-08 14:34:20|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|1
1654698880000|2022-06-08 14:34:40|2239.6|2233.6|2239.9|2233.9|2239.9|2233.9|2239.6|2233.6|2
1654698900000|2022-06-08 14:35:00|2239.6|2233.6|2239.6|2233.6|2239.6|2233.6|2239.6|2233.6|1
1654698910000|2022-06-08 14:35:10|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|1
1654698980000|2022-06-08 14:36:20|2240.1|2234.1|2240.9|2234.9|2240.9|2234.9|2240.1|2234.1|2
1654698990000|2022-06-08 14:36:30|2240.6|2234.6|2240.6|2234.6|2240.6|2234.6|2240.6|2234.6|1
1654699050000|2022-06-08 14:37:30|2240.9|2234.9|2239.1|2233.1|2240.9|2234.9|2239.1|2233.1|7
1654699060000|2022-06-08 14:37:40|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|2238.4|2232.4|1
1654699110000|2022-06-08 14:38:30|2238.6|2232.6|2238.9|2232.9|2238.9|2232.9|2238.6|2232.6|2
1654699140000|2022-06-08 14:39:00|2238.6|2232.6|2238.6|2232.6|2238.6|2232.6|2238.4|2232.4|3
1654699190000|2022-06-08 14:39:50|2238.4|2232.4|2239.6|2233.6|2239.6|2233.6|2238.4|2232.4|3
1654699250000|2022-06-08 14:40:50|2239.9|2233.9|2239.9|2233.9|2240.1|2234.1|2239.9|2233.9|3
1654699270000|2022-06-08 14:41:10|2240.1|2234.1|2240.9|2234.9|2240.9|2234.9|2240.1|2234.1|6
1654699280000|2022-06-08 14:41:20|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|1
1654699300000|2022-06-08 14:41:40|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|1
1654699340000|2022-06-08 14:42:20|2241.4|2235.4|2241.6|2235.6|2241.6|2235.6|2241.4|2235.4|2
1654699360000|2022-06-08 14:42:40|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|1
1654699370000|2022-06-08 14:42:50|2241.6|2235.6|2242.1|2236.1|2243.4|2237.4|2241.6|2235.6|5
1654699380000|2022-06-08 14:43:00|2242.4|2236.4|2242.4|2236.4|2242.6|2236.6|2242.4|2236.4|3
1654699390000|2022-06-08 14:43:10|2242.6|2236.6|2241.9|2235.9|2243.1|2237.1|2241.9|2235.9|6
1654699400000|2022-06-08 14:43:20|2241.4|2235.4|2240.9|2234.9|2241.4|2235.4|2240.9|2234.9|3
1654699410000|2022-06-08 14:43:30|2240.6|2234.6|2240.4|2234.4|2240.6|2234.6|2240.4|2234.4|2
1654699420000|2022-06-08 14:43:40|2240.1|2234.1|2240.4|2234.4|2240.4|2234.4|2240.1|2234.1|4
1654699430000|2022-06-08 14:43:50|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|1
1654699440000|2022-06-08 14:44:00|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|1
1654699450000|2022-06-08 14:44:10|2240.1|2234.1|2240.4|2234.4|2240.4|2234.4|2240.1|2234.1|2
1654699460000|2022-06-08 14:44:20|2240.6|2234.6|2240.9|2234.9|2241.4|2235.4|2240.6|2234.6|4
1654699500000|2022-06-08 14:45:00|2241.1|2235.1|2241.6|2235.6|2241.6|2235.6|2241.1|2235.1|2
1654699510000|2022-06-08 14:45:10|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|1
1654699520000|2022-06-08 14:45:20|2241.1|2235.1|2241.4|2235.4|2241.4|2235.4|2241.1|2235.1|2
1654699550000|2022-06-08 14:45:50|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|1
1654699570000|2022-06-08 14:46:10|2241.4|2235.4|2242.6|2236.6|2242.6|2236.6|2241.1|2235.1|4
1654699630000|2022-06-08 14:47:10|2242.4|2236.4|2242.6|2236.6|2242.6|2236.6|2242.4|2236.4|6
1654699640000|2022-06-08 14:47:20|2242.9|2236.9|2243.1|2237.1|2243.1|2237.1|2242.9|2236.9|2
1654699700000|2022-06-08 14:48:20|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|1
1654699710000|2022-06-08 14:48:30|2242.9|2236.9|2243.1|2237.1|2243.1|2237.1|2242.9|2236.9|2
1654699720000|2022-06-08 14:48:40|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|1
1654699740000|2022-06-08 14:49:00|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|1
1654699750000|2022-06-08 14:49:10|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|1
1654699760000|2022-06-08 14:49:20|2240.1|2234.1|2240.4|2234.4|2240.6|2234.6|2240.1|2234.1|3
1654699820000|2022-06-08 14:50:20|2240.6|2234.6|2240.6|2234.6|2240.6|2234.6|2240.6|2234.6|1
1654699840000|2022-06-08 14:50:40|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|1
1654699850000|2022-06-08 14:50:50|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|1
1654699860000|2022-06-08 14:51:00|2239.9|2233.9|2240.4|2234.4|2240.4|2234.4|2239.9|2233.9|3
1654699880000|2022-06-08 14:51:20|2240.1|2234.1|2240.4|2234.4|2240.4|2234.4|2240.1|2234.1|2
1654699910000|2022-06-08 14:51:50|2240.1|2234.1|2240.4|2234.4|2240.4|2234.4|2240.1|2234.1|2
1654699930000|2022-06-08 14:52:10|2240.6|2234.6|2241.1|2235.1|2241.1|2235.1|2240.6|2234.6|3
1654699940000|2022-06-08 14:52:20|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|1
1654699960000|2022-06-08 14:52:40|2241.6|2235.6|2242.1|2236.1|2242.1|2236.1|2241.4|2235.4|5
1654699980000|2022-06-08 14:53:00|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|1
1654700050000|2022-06-08 14:54:10|2241.6|2235.6|2240.9|2234.9|2241.6|2235.6|2240.9|2234.9|2
1654700060000|2022-06-08 14:54:20|2241.1|2235.1|2240.4|2234.4|2241.1|2235.1|2240.4|2234.4|2
1654700140000|2022-06-08 14:55:40|2240.1|2234.1|2241.1|2235.1|2241.1|2235.1|2240.1|2234.1|3
1654700170000|2022-06-08 14:56:10|2241.4|2235.4|2241.4|2235.4|2241.6|2235.6|2241.4|2235.4|3
1654700200000|2022-06-08 14:56:40|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|1
1654700210000|2022-06-08 14:56:50|2241.4|2235.4|2241.4|2235.4|2241.6|2235.6|2241.4|2235.4|3
1654700220000|2022-06-08 14:57:00|2241.6|2235.6|2241.9|2235.9|2241.9|2235.9|2241.6|2235.6|2
1654700230000|2022-06-08 14:57:10|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|1
1654700250000|2022-06-08 14:57:30|2241.4|2235.4|2241.6|2235.6|2241.6|2235.6|2241.4|2235.4|2
1654700270000|2022-06-08 14:57:50|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|1
1654700280000|2022-06-08 14:58:00|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|2241.4|2235.4|3
1654700300000|2022-06-08 14:58:20|2240.9|2234.9|2240.6|2234.6|2240.9|2234.9|2240.6|2234.6|2
1654700320000|2022-06-08 14:58:40|2240.9|2234.9|2241.4|2235.4|2241.4|2235.4|2240.9|2234.9|3
1654700330000|2022-06-08 14:58:50|2241.6|2235.6|2241.4|2235.4|2241.6|2235.6|2241.4|2235.4|2
1654700350000|2022-06-08 14:59:10|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|1
1654700390000|2022-06-08 14:59:50|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|1
1654700440000|2022-06-08 15:00:40|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|1
1654700450000|2022-06-08 15:00:50|2240.9|2234.9|2241.1|2235.1|2241.1|2235.1|2240.9|2234.9|2
1654700460000|2022-06-08 15:01:00|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|1
1654700480000|2022-06-08 15:01:20|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|1
1654700510000|2022-06-08 15:01:50|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|1
1654700570000|2022-06-08 15:02:50|2242.1|2236.1|2242.1|2236.1|2242.1|2236.1|2242.1|2236.1|1
1654700590000|2022-06-08 15:03:10|2242.4|2236.4|2244.1|2238.1|2244.1|2238.1|2242.4|2236.4|2
1654700650000|2022-06-08 15:04:10|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|1
1654700680000|2022-06-08 15:04:40|2242.9|2236.9|2242.6|2236.6|2242.9|2236.9|2242.6|2236.6|2
1654700690000|2022-06-08 15:04:50|2241.6|2235.6|2240.9|2234.9|2241.6|2235.6|2240.6|2234.6|3
1654700700000|2022-06-08 15:05:00|2240.6|2234.6|2240.1|2234.1|2240.6|2234.6|2240.1|2234.1|2
1654700710000|2022-06-08 15:05:10|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|1
1654700720000|2022-06-08 15:05:20|2240.1|2234.1|2239.1|2233.1|2240.1|2234.1|2238.9|2232.9|5
1654700740000|2022-06-08 15:05:40|2239.4|2233.4|2239.1|2233.1|2239.4|2233.4|2239.1|2233.1|2
1654700790000|2022-06-08 15:06:30|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|1
1654700810000|2022-06-08 15:06:50|2239.1|2233.1|2237.4|2231.4|2239.1|2233.1|2237.4|2231.4|3
1654700910000|2022-06-08 15:08:30|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|1
1654700940000|2022-06-08 15:09:00|2238.1|2232.1|2239.4|2233.4|2239.4|2233.4|2238.1|2232.1|3
1654700980000|2022-06-08 15:09:40|2238.6|2232.6|2236.9|2230.9|2238.6|2232.6|2236.9|2230.9|3
1654700990000|2022-06-08 15:09:50|2237|2231|2236.3|2230.3|2237.1|2231.1|2235.9|2229.9|4
1654701010000|2022-06-08 15:10:10|2236.5|2230.5|2236.6|2230.6|2236.8|2230.8|2236.5|2230.5|3
1654701050000|2022-06-08 15:10:50|2236.9|2230.9|2237.6|2231.6|2237.6|2231.6|2236.9|2230.9|2
1654701070000|2022-06-08 15:11:10|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|1
1654701090000|2022-06-08 15:11:30|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|2238.1|2232.1|1
1654701150000|2022-06-08 15:12:30|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|1
1654701160000|2022-06-08 15:12:40|2237.1|2231.1|2236.9|2230.9|2237.1|2231.1|2236.6|2230.6|3
1654701190000|2022-06-08 15:13:10|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|1
1654701220000|2022-06-08 15:13:40|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|1
1654701240000|2022-06-08 15:14:00|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|1
1654701280000|2022-06-08 15:14:40|2237.4|2231.4|2237.6|2231.6|2237.6|2231.6|2237.4|2231.4|2
1654701310000|2022-06-08 15:15:10|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|1
1654701320000|2022-06-08 15:15:20|2236.6|2230.6|2234.9|2228.9|2236.6|2230.6|2234.9|2228.9|7
1654701330000|2022-06-08 15:15:30|2234.6|2228.6|2233.9|2227.9|2234.6|2228.6|2233.9|2227.9|4
1654701340000|2022-06-08 15:15:40|2233.4|2227.4|2232.6|2226.6|2233.4|2227.4|2232.4|2226.4|8
1654701350000|2022-06-08 15:15:50|2232.4|2226.4|2231.1|2225.1|2232.4|2226.4|2231.1|2225.1|9
1654701360000|2022-06-08 15:16:00|2231.4|2225.4|2231.6|2225.6|2231.6|2225.6|2231.4|2225.4|2
1654701370000|2022-06-08 15:16:10|2232.4|2226.4|2232.6|2226.6|2232.6|2226.6|2231.5|2225.5|10
1654701380000|2022-06-08 15:16:20|2233.1|2227.1|2234.4|2228.4|2234.4|2228.4|2233.1|2227.1|9
1654701390000|2022-06-08 15:16:30|2234.1|2228.1|2234.1|2228.1|2234.4|2228.4|2234.1|2228.1|5
1654701400000|2022-06-08 15:16:40|2234.4|2228.4|2236.9|2230.9|2236.9|2230.9|2234.1|2228.1|5
1654701410000|2022-06-08 15:16:50|2236.6|2230.6|2236|2230|2236.9|2230.9|2236|2230|11
1654701420000|2022-06-08 15:17:00|2235.8|2229.8|2235.6|2229.6|2236|2230|2235.6|2229.6|4
1654701430000|2022-06-08 15:17:10|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.1|2229.1|3
1654701440000|2022-06-08 15:17:20|2235.6|2229.6|2236.6|2230.6|2236.6|2230.6|2235.6|2229.6|7
1654701450000|2022-06-08 15:17:30|2236.4|2230.4|2236.4|2230.4|2236.9|2230.9|2236.4|2230.4|4
1654701460000|2022-06-08 15:17:40|2236.9|2230.9|2236.6|2230.6|2236.9|2230.9|2236.6|2230.6|4
1654701470000|2022-06-08 15:17:50|2236.4|2230.4|2236.9|2230.9|2237.1|2231.1|2236.1|2230.1|8
1654701480000|2022-06-08 15:18:00|2236.4|2230.4|2236.9|2230.9|2237.1|2231.1|2235.6|2229.6|12
1654701490000|2022-06-08 15:18:10|2236.6|2230.6|2236.8|2230.8|2237|2231|2235.5|2229.5|10
1654701500000|2022-06-08 15:18:20|2236.5|2230.5|2236.5|2230.5|2237|2231|2236.3|2230.3|12
1654701510000|2022-06-08 15:18:30|2236.3|2230.3|2236.5|2230.5|2236.5|2230.5|2236.3|2230.3|5
1654701520000|2022-06-08 15:18:40|2236.8|2230.8|2235.9|2229.9|2236.8|2230.8|2235.9|2229.9|7
1654701530000|2022-06-08 15:18:50|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|1
1654701550000|2022-06-08 15:19:10|2235.4|2229.4|2235.6|2229.6|2235.6|2229.6|2235.4|2229.4|2
1654701560000|2022-06-08 15:19:20|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|1
1654701570000|2022-06-08 15:19:30|2236.9|2230.9|2236.9|2230.9|2237|2231|2236.6|2230.6|4
1654701580000|2022-06-08 15:19:40|2236.6|2230.6|2236.6|2230.6|2237.4|2231.4|2236.6|2230.6|4
1654701590000|2022-06-08 15:19:50|2236.4|2230.4|2234|2228|2236.4|2230.4|2234|2228|9
1654701600000|2022-06-08 15:20:00|2234.3|2228.3|2234.8|2228.8|2234.8|2228.8|2234.3|2228.3|3
1654701620000|2022-06-08 15:20:20|2235.1|2229.1|2236.6|2230.6|2236.6|2230.6|2235.1|2229.1|4
1654701630000|2022-06-08 15:20:30|2236.8|2230.8|2236.6|2230.6|2236.8|2230.8|2236.6|2230.6|2
1654701640000|2022-06-08 15:20:40|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1654701650000|2022-06-08 15:20:50|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1654701670000|2022-06-08 15:21:10|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|1
1654701750000|2022-06-08 15:22:30|2235.4|2229.4|2235.1|2229.1|2235.4|2229.4|2235.1|2229.1|2
1654701810000|2022-06-08 15:23:30|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1654701870000|2022-06-08 15:24:30|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|1
1654701880000|2022-06-08 15:24:40|2233.4|2227.4|2231.9|2225.9|2233.4|2227.4|2231.9|2225.9|3
1654701920000|2022-06-08 15:25:20|2231.6|2225.6|2231.4|2225.4|2231.6|2225.6|2231.4|2225.4|2
1654701960000|2022-06-08 15:26:00|2231.1|2225.1|2230.6|2224.6|2231.1|2225.1|2230.6|2224.6|2
1654701970000|2022-06-08 15:26:10|2230.9|2224.9|2230.4|2224.4|2230.9|2224.9|2230.4|2224.4|2
1654702000000|2022-06-08 15:26:40|2230.6|2224.6|2231.4|2225.4|2231.4|2225.4|2230.6|2224.6|2
1654702060000|2022-06-08 15:27:40|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1654702170000|2022-06-08 15:29:30|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1654702190000|2022-06-08 15:29:50|2231.1|2225.1|2231.4|2225.4|2231.6|2225.6|2231.1|2225.1|3
1654702200000|2022-06-08 15:30:00|2231.6|2225.6|2230.1|2224.1|2231.6|2225.6|2230.1|2224.1|5
1654702210000|2022-06-08 15:30:10|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.1|2224.1|3
1654702260000|2022-06-08 15:31:00|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|1
1654702320000|2022-06-08 15:32:00|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|1
1654702330000|2022-06-08 15:32:10|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|1
1654702420000|2022-06-08 15:33:40|2230.4|2224.4|2230.6|2224.6|2230.9|2224.9|2230.4|2224.4|3
1654702430000|2022-06-08 15:33:50|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1654702440000|2022-06-08 15:34:00|2230.6|2224.6|2230.4|2224.4|2230.6|2224.6|2230.4|2224.4|2
1654702450000|2022-06-08 15:34:10|2230.1|2224.1|2230.1|2224.1|2230.4|2224.4|2230.1|2224.1|3
1654702480000|2022-06-08 15:34:40|2229.9|2223.9|2230.1|2224.1|2230.1|2224.1|2229.9|2223.9|2
1654702530000|2022-06-08 15:35:30|2231|2225|2232.1|2226.1|2232.3|2226.3|2231|2225|5
1654702540000|2022-06-08 15:35:40|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1654702550000|2022-06-08 15:35:50|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|1
1654702650000|2022-06-08 15:37:30|2232.6|2226.6|2233.1|2227.1|2233.1|2227.1|2232.6|2226.6|2
1654702710000|2022-06-08 15:38:30|2233.4|2227.4|2232.6|2226.6|2233.4|2227.4|2232.6|2226.6|3
1654702720000|2022-06-08 15:38:40|2232.4|2226.4|2232.4|2226.4|2232.6|2226.6|2232.4|2226.4|3
1654702730000|2022-06-08 15:38:50|2232.6|2226.6|2233.6|2227.6|2233.6|2227.6|2232.6|2226.6|2
1654702770000|2022-06-08 15:39:30|2233.9|2227.9|2233.6|2227.6|2233.9|2227.9|2233.6|2227.6|4
1654702780000|2022-06-08 15:39:40|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|2233.6|2227.6|3
1654702790000|2022-06-08 15:39:50|2233.6|2227.6|2233.6|2227.6|2233.9|2227.9|2233.6|2227.6|3
1654702800000|2022-06-08 15:40:00|2233.9|2227.9|2234.1|2228.1|2234.1|2228.1|2233.9|2227.9|2
1654702840000|2022-06-08 15:40:40|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|1
1654702870000|2022-06-08 15:41:10|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|1
1654702930000|2022-06-08 15:42:10|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|1
1654702980000|2022-06-08 15:43:00|2233.1|2227.1|2232.4|2226.4|2233.1|2227.1|2232.4|2226.4|2
1654703000000|2022-06-08 15:43:20|2232.1|2226.1|2232.4|2226.4|2232.4|2226.4|2232.1|2226.1|2
1654703040000|2022-06-08 15:44:00|2232.6|2226.6|2233.1|2227.1|2233.6|2227.6|2232.6|2226.6|4
1654703050000|2022-06-08 15:44:10|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|1
1654703070000|2022-06-08 15:44:30|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|1
1654703080000|2022-06-08 15:44:40|2232.6|2226.6|2232.4|2226.4|2232.6|2226.6|2232.4|2226.4|2
1654703090000|2022-06-08 15:44:50|2231.6|2225.6|2232.4|2226.4|2232.4|2226.4|2231.6|2225.6|2
1654703120000|2022-06-08 15:45:20|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|1
1654703130000|2022-06-08 15:45:30|2232.9|2226.9|2232.6|2226.6|2232.9|2226.9|2232.6|2226.6|2
1654703150000|2022-06-08 15:45:50|2232.4|2226.4|2232.1|2226.1|2232.4|2226.4|2232.1|2226.1|2
1654703270000|2022-06-08 15:47:50|2232.4|2226.4|2232.1|2226.1|2232.4|2226.4|2232.1|2226.1|2
1654703410000|2022-06-08 15:50:10|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1654703620000|2022-06-08 15:53:40|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|2231.9|2225.9|3
1654703630000|2022-06-08 15:53:50|2232.4|2226.4|2232.6|2226.6|2232.6|2226.6|2232.4|2226.4|2
1654703660000|2022-06-08 15:54:20|2232.4|2226.4|2232.1|2226.1|2232.4|2226.4|2232.1|2226.1|2
1654703700000|2022-06-08 15:55:00|2232.4|2226.4|2232.1|2226.1|2232.4|2226.4|2232.1|2226.1|2
1654703760000|2022-06-08 15:56:00|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1654703800000|2022-06-08 15:56:40|2232.6|2226.6|2232.4|2226.4|2232.6|2226.6|2232.4|2226.4|2
1654703820000|2022-06-08 15:57:00|2232.1|2226.1|2232.4|2226.4|2232.4|2226.4|2232.1|2226.1|2
1654703830000|2022-06-08 15:57:10|2232.1|2226.1|2232.4|2226.4|2232.4|2226.4|2232.1|2226.1|2
1654703850000|2022-06-08 15:57:30|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1654703860000|2022-06-08 15:57:40|2232.4|2226.4|2230.4|2224.4|2232.4|2226.4|2230.4|2224.4|3
1654703870000|2022-06-08 15:57:50|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1654703890000|2022-06-08 15:58:10|2230.9|2224.9|2230.6|2224.6|2230.9|2224.9|2230.6|2224.6|2
1654703920000|2022-06-08 15:58:40|2230.9|2224.9|2230.6|2224.6|2230.9|2224.9|2230.6|2224.6|2
1654703930000|2022-06-08 15:58:50|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.6|2224.6|5
1654703940000|2022-06-08 15:59:00|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|1
1654703950000|2022-06-08 15:59:10|2230.9|2224.9|2231.1|2225.1|2231.1|2225.1|2230.9|2224.9|2
1654703970000|2022-06-08 15:59:30|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1654703980000|2022-06-08 15:59:40|2230.6|2224.6|2230.4|2224.4|2230.6|2224.6|2230.4|2224.4|2
1654703990000|2022-06-08 15:59:50|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|1
1654704010000|2022-06-08 16:00:10|2229.9|2223.9|2230.1|2224.1|2230.1|2224.1|2229.9|2223.9|2
1654704060000|2022-06-08 16:01:00|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|1
1654704070000|2022-06-08 16:01:10|2230.6|2224.6|2230.4|2224.4|2230.6|2224.6|2230.4|2224.4|2
1654704090000|2022-06-08 16:01:30|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|2230.4|2224.4|3
1654704110000|2022-06-08 16:01:50|2230.4|2224.4|2230.6|2224.6|2230.6|2224.6|2230.4|2224.4|4
1654704310000|2022-06-08 16:05:10|2231.1|2225.1|2231.9|2225.9|2231.9|2225.9|2231.1|2225.1|2
1654704370000|2022-06-08 16:06:10|2232.1|2226.1|2231.6|2225.6|2232.1|2226.1|2231.6|2225.6|2
1654704390000|2022-06-08 16:06:30|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.1|2225.1|3
1654704520000|2022-06-08 16:08:40|2231.1|2225.1|2230.9|2224.9|2231.4|2225.4|2230.9|2224.9|4
1654704560000|2022-06-08 16:09:20|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2230.9|2224.9|3
1654704720000|2022-06-08 16:12:00|2230.6|2224.6|2229.6|2223.6|2230.6|2224.6|2229.6|2223.6|4
1654704740000|2022-06-08 16:12:20|2229.4|2223.4|2229.6|2223.6|2229.6|2223.6|2229.4|2223.4|2
1654705100000|2022-06-08 16:18:20|2229.9|2223.9|2229.6|2223.6|2229.9|2223.9|2229.6|2223.6|2
1654705150000|2022-06-08 16:19:10|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|1
1654705200000|2022-06-08 16:20:00|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1654705330000|2022-06-08 16:22:10|2229.9|2223.9|2229.6|2223.6|2229.9|2223.9|2229.6|2223.6|2
1654705340000|2022-06-08 16:22:20|2229.9|2223.9|2229.6|2223.6|2229.9|2223.9|2229.6|2223.6|2
1654705390000|2022-06-08 16:23:10|2229.4|2223.4|2229.6|2223.6|2229.6|2223.6|2229.4|2223.4|2
1654705400000|2022-06-08 16:23:20|2229.4|2223.4|2229.6|2223.6|2229.6|2223.6|2229.4|2223.4|2
1654705680000|2022-06-08 16:28:00|2229.4|2223.4|2229.1|2223.1|2229.4|2223.4|2229.1|2223.1|2
1654705790000|2022-06-08 16:29:50|2228.9|2222.9|2225.1|2219.1|2228.9|2222.9|2224.9|2218.9|3
1654705800000|2022-06-08 16:30:00|2227.4|2221.4|2228|2222|2228|2222|2227.4|2221.4|3
1654705850000|2022-06-08 16:30:50|2228.3|2222.3|2228.5|2222.5|2228.5|2222.5|2228.3|2222.3|2
1654705860000|2022-06-08 16:31:00|2228.9|2222.9|2229|2223|2229|2223|2228.6|2222.6|3
1654705870000|2022-06-08 16:31:10|2229.4|2223.4|2229.1|2223.1|2229.4|2223.4|2229.1|2223.1|2
1654705880000|2022-06-08 16:31:20|2229.4|2223.4|2229.1|2223.1|2229.4|2223.4|2229.1|2223.1|2
1654705890000|2022-06-08 16:31:30|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1654705900000|2022-06-08 16:31:40|2229.6|2223.6|2230.1|2224.1|2230.4|2224.4|2229.6|2223.6|6
1654705910000|2022-06-08 16:31:50|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2229.9|2223.9|4
1654705930000|2022-06-08 16:32:10|2229.9|2223.9|2231.1|2225.1|2231.1|2225.1|2229.9|2223.9|3
1654705940000|2022-06-08 16:32:20|2230.9|2224.9|2229.9|2223.9|2230.9|2224.9|2229.6|2223.6|6
1654705970000|2022-06-08 16:32:50|2230.1|2224.1|2230.4|2224.4|2230.4|2224.4|2230.1|2224.1|4
1654705990000|2022-06-08 16:33:10|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|1
1654706000000|2022-06-08 16:33:20|2230.4|2224.4|2230.6|2224.6|2230.6|2224.6|2230.4|2224.4|2
1654706020000|2022-06-08 16:33:40|2230.9|2224.9|2230.4|2224.4|2231.4|2225.4|2230.4|2224.4|4
1654706040000|2022-06-08 16:34:00|2230.1|2224.1|2230.4|2224.4|2230.4|2224.4|2230.1|2224.1|4
1654706050000|2022-06-08 16:34:10|2230.6|2224.6|2230.9|2224.9|2230.9|2224.9|2230.6|2224.6|2
1654706060000|2022-06-08 16:34:20|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2230.9|2224.9|7
1654706090000|2022-06-08 16:34:50|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.1|2225.1|3
1654706100000|2022-06-08 16:35:00|2231.6|2225.6|2231.4|2225.4|2231.6|2225.6|2231.4|2225.4|2
1654706150000|2022-06-08 16:35:50|2231.6|2225.6|2231.4|2225.4|2231.6|2225.6|2231.4|2225.4|2
1654706170000|2022-06-08 16:36:10|2230.9|2224.9|2230.6|2224.6|2230.9|2224.9|2230.6|2224.6|2
1654706220000|2022-06-08 16:37:00|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1654706230000|2022-06-08 16:37:10|2231.1|2225.1|2230.9|2224.9|2231.1|2225.1|2230.9|2224.9|4
1654706240000|2022-06-08 16:37:20|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1654706270000|2022-06-08 16:37:50|2230.9|2224.9|2231.4|2225.4|2231.4|2225.4|2230.9|2224.9|2
1654706310000|2022-06-08 16:38:30|2230.6|2224.6|2230.6|2224.6|2230.9|2224.9|2230.6|2224.6|3
1654706320000|2022-06-08 16:38:40|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1654706330000|2022-06-08 16:38:50|2230.9|2224.9|2231.1|2225.1|2231.1|2225.1|2230.9|2224.9|2
1654706350000|2022-06-08 16:39:10|2230.6|2224.6|2230.6|2224.6|2231.4|2225.4|2230.6|2224.6|3
1654706390000|2022-06-08 16:39:50|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|1
1654706400000|2022-06-08 16:40:00|2230.6|2224.6|2231.1|2225.1|2231.1|2225.1|2230.6|2224.6|5
1654706410000|2022-06-08 16:40:10|2230.9|2224.9|2231.1|2225.1|2231.1|2225.1|2230.9|2224.9|2
1654706430000|2022-06-08 16:40:30|2231.4|2225.4|2231.1|2225.1|2231.4|2225.4|2231.1|2225.1|2
1654706450000|2022-06-08 16:40:50|2231.4|2225.4|2231.1|2225.1|2231.4|2225.4|2231.1|2225.1|2
1654706500000|2022-06-08 16:41:40|2231.4|2225.4|2231.1|2225.1|2231.4|2225.4|2230.6|2224.6|4
1654706520000|2022-06-08 16:42:00|2230.9|2224.9|2231.1|2225.1|2231.1|2225.1|2230.9|2224.9|2
1654706540000|2022-06-08 16:42:20|2231.4|2225.4|2230.9|2224.9|2231.4|2225.4|2230.9|2224.9|2
1654706580000|2022-06-08 16:43:00|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1654706600000|2022-06-08 16:43:20|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1654706610000|2022-06-08 16:43:30|2230.6|2224.6|2230.1|2224.1|2230.6|2224.6|2230.1|2224.1|2
1654706620000|2022-06-08 16:43:40|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.1|2224.1|5
1654706630000|2022-06-08 16:43:50|2230.1|2224.1|2229.9|2223.9|2230.4|2224.4|2229.9|2223.9|4
1654706670000|2022-06-08 16:44:30|2229.6|2223.6|2229.1|2223.1|2229.6|2223.6|2229.1|2223.1|4
1654706690000|2022-06-08 16:44:50|2229.4|2223.4|2228.9|2222.9|2229.4|2223.4|2228.6|2222.6|3
1654706710000|2022-06-08 16:45:10|2229.1|2223.1|2229.9|2223.9|2230.1|2224.1|2229.1|2223.1|3
1654706720000|2022-06-08 16:45:20|2230.1|2224.1|2230.6|2224.6|2230.6|2224.6|2230.1|2224.1|9
1654706740000|2022-06-08 16:45:40|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.6|2224.6|3
1654706760000|2022-06-08 16:46:00|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1654706770000|2022-06-08 16:46:10|2231.4|2225.4|2231.1|2225.1|2231.4|2225.4|2231.1|2225.1|2
1654706820000|2022-06-08 16:47:00|2230.9|2224.9|2230.6|2224.6|2230.9|2224.9|2230.6|2224.6|2
1654706830000|2022-06-08 16:47:10|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|1
1654706840000|2022-06-08 16:47:20|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|2229.9|2223.9|3
1654706860000|2022-06-08 16:47:40|2229.9|2223.9|2230.1|2224.1|2230.1|2224.1|2229.9|2223.9|4
1654706870000|2022-06-08 16:47:50|2229.9|2223.9|2230.1|2224.1|2230.1|2224.1|2229.9|2223.9|2
1654706980000|2022-06-08 16:49:40|2230.4|2224.4|2230.6|2224.6|2230.6|2224.6|2230.4|2224.4|2
1654706990000|2022-06-08 16:49:50|2230.9|2224.9|2230.6|2224.6|2230.9|2224.9|2230.6|2224.6|6
1654707000000|2022-06-08 16:50:00|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.6|2224.6|5
1654707010000|2022-06-08 16:50:10|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1654707020000|2022-06-08 16:50:20|2230.9|2224.9|2231.1|2225.1|2231.1|2225.1|2230.9|2224.9|4
1654707030000|2022-06-08 16:50:30|2231.4|2225.4|2231.6|2225.6|2231.6|2225.6|2231.1|2225.1|4
1654707040000|2022-06-08 16:50:40|2231.4|2225.4|2231.6|2225.6|2231.6|2225.6|2231.4|2225.4|2
1654707050000|2022-06-08 16:50:50|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1654707060000|2022-06-08 16:51:00|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1654707180000|2022-06-08 16:53:00|2230.6|2224.6|2229.9|2223.9|2230.6|2224.6|2229.9|2223.9|4
1654707200000|2022-06-08 16:53:20|2230.1|2224.1|2229.9|2223.9|2230.1|2224.1|2229.9|2223.9|4
1654707210000|2022-06-08 16:53:30|2230.1|2224.1|2229.9|2223.9|2230.1|2224.1|2229.9|2223.9|2
1654707220000|2022-06-08 16:53:40|2230.1|2224.1|2229.9|2223.9|2230.1|2224.1|2229.6|2223.6|4
1654707240000|2022-06-08 16:54:00|2230.1|2224.1|2229.9|2223.9|2230.1|2224.1|2229.6|2223.6|7
1654707250000|2022-06-08 16:54:10|2230.1|2224.1|2230.9|2224.9|2230.9|2224.9|2229.9|2223.9|8
1654707260000|2022-06-08 16:54:20|2230.6|2224.6|2230.9|2224.9|2231.1|2225.1|2230.6|2224.6|4
1654707270000|2022-06-08 16:54:30|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1654707280000|2022-06-08 16:54:40|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1654707290000|2022-06-08 16:54:50|2231.1|2225.1|2231.6|2225.6|2231.6|2225.6|2231.1|2225.1|3
1654707300000|2022-06-08 16:55:00|2231.9|2225.9|2228.4|2222.4|2231.9|2225.9|2228.1|2222.1|5
1654707310000|2022-06-08 16:55:10|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1654707320000|2022-06-08 16:55:20|2228.9|2222.9|2229.9|2223.9|2229.9|2223.9|2228.9|2222.9|4
1654707330000|2022-06-08 16:55:30|2230.1|2224.1|2230.6|2224.6|2230.6|2224.6|2230.1|2224.1|3
1654707340000|2022-06-08 16:55:40|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1654707390000|2022-06-08 16:56:30|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|1
1654707410000|2022-06-08 16:56:50|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|1
1654707420000|2022-06-08 16:57:00|2230.5|2224.5|2230.9|2224.9|2230.9|2224.9|2230.5|2224.5|2
1654707540000|2022-06-08 16:59:00|2230.8|2224.8|2226.6|2220.6|2230.8|2224.8|2226.5|2220.5|11
1654707550000|2022-06-08 16:59:10|2226.5|2220.5|2224.5|2218.5|2226.5|2220.5|2223.9|2217.9|10
1654707560000|2022-06-08 16:59:20|2224.4|2218.4|2223.6|2217.6|2224.6|2218.6|2223.6|2217.6|9
1654732920000|2022-06-09 00:02:00|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1654732930000|2022-06-09 00:02:10|2211.5|2205.5|2212.5|2206.5|2212.6|2206.6|2211.5|2205.5|3
1654732950000|2022-06-09 00:02:30|2212.8|2206.8|2212.5|2206.5|2212.8|2206.8|2212.5|2206.5|2
1654732970000|2022-06-09 00:02:50|2212.3|2206.3|2212.6|2206.6|2212.6|2206.6|2212.3|2206.3|2
1654733000000|2022-06-09 00:03:20|2212.1|2206.1|2211.9|2205.9|2212.1|2206.1|2211.9|2205.9|2
1654733030000|2022-06-09 00:03:50|2211.1|2205.1|2210.6|2204.6|2211.1|2205.1|2210.6|2204.6|2
1654733170000|2022-06-09 00:06:10|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1654733230000|2022-06-09 00:07:10|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1654733470000|2022-06-09 00:11:10|2210.5|2204.5|2210.3|2204.3|2210.5|2204.5|2210.3|2204.3|2
1654733580000|2022-06-09 00:13:00|2210|2204|2209.1|2203.1|2210|2204|2209.1|2203.1|2
1654733590000|2022-06-09 00:13:10|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.1|2203.1|5
1654733640000|2022-06-09 00:14:00|2209.5|2203.5|2209.3|2203.3|2209.5|2203.5|2209.3|2203.3|2
1654733700000|2022-06-09 00:15:00|2209.5|2203.5|2209.3|2203.3|2209.5|2203.5|2209.3|2203.3|2
1654733730000|2022-06-09 00:15:30|2209|2203|2209|2203|2209|2203|2209|2203|1
1654733820000|2022-06-09 00:17:00|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1654733830000|2022-06-09 00:17:10|2209|2203|2209.3|2203.3|2209.3|2203.3|2209|2203|2
1654733940000|2022-06-09 00:19:00|2209|2203|2209.5|2203.5|2209.5|2203.5|2209|2203|2
1654734010000|2022-06-09 00:20:10|2209|2203|2209|2203|2209|2203|2209|2203|1
1654734060000|2022-06-09 00:21:00|2209.3|2203.3|2209|2203|2209.3|2203.3|2209|2203|2
1654734160000|2022-06-09 00:22:40|2209.5|2203.5|2209|2203|2209.5|2203.5|2209|2203|2
1654734210000|2022-06-09 00:23:30|2209.5|2203.5|2209|2203|2209.5|2203.5|2209|2203|2
1654734640000|2022-06-09 00:30:40|2208.8|2202.8|2209|2203|2209|2203|2208.8|2202.8|2
1654735130000|2022-06-09 00:38:50|2209.3|2203.3|2209|2203|2209.3|2203.3|2209|2203|2
1654735780000|2022-06-09 00:49:40|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1654735790000|2022-06-09 00:49:50|2209|2203|2209|2203|2209|2203|2209|2203|1
1654735900000|2022-06-09 00:51:40|2208.8|2202.8|2209|2203|2209|2203|2208.8|2202.8|2
1654735990000|2022-06-09 00:53:10|2208.8|2202.8|2209|2203|2209|2203|2208.8|2202.8|2
1654736390000|2022-06-09 00:59:50|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1654736400000|2022-06-09 01:00:00|2208.8|2202.8|2213.4|2207.4|2213.4|2207.4|2208.8|2202.8|8
1654736410000|2022-06-09 01:00:10|2213.1|2207.1|2212.9|2206.9|2213.4|2207.4|2212.9|2206.9|6
1654736420000|2022-06-09 01:00:20|2213.4|2207.4|2213.1|2207.1|2213.4|2207.4|2212.9|2206.9|3
1654736430000|2022-06-09 01:00:30|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.1|2207.1|3
1654736440000|2022-06-09 01:00:40|2213.1|2207.1|2212.9|2206.9|2213.1|2207.1|2212.6|2206.6|3
1654736450000|2022-06-09 01:00:50|2213.1|2207.1|2212.9|2206.9|2213.1|2207.1|2212.9|2206.9|2
1654736460000|2022-06-09 01:01:00|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1654736480000|2022-06-09 01:01:20|2212.9|2206.9|2213.1|2207.1|2213.1|2207.1|2212.6|2206.6|4
1654736490000|2022-06-09 01:01:30|2212.9|2206.9|2212.9|2206.9|2213.1|2207.1|2212.9|2206.9|3
1654736500000|2022-06-09 01:01:40|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1654736510000|2022-06-09 01:01:50|2213|2207|2213.1|2207.1|2213.1|2207.1|2213|2207|2
1654736520000|2022-06-09 01:02:00|2213.4|2207.4|2213.8|2207.8|2213.8|2207.8|2213.4|2207.4|3
1654736540000|2022-06-09 01:02:20|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1654736550000|2022-06-09 01:02:30|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1654736590000|2022-06-09 01:03:10|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1654736610000|2022-06-09 01:03:30|2213.3|2207.3|2213.4|2207.4|2213.4|2207.4|2213.1|2207.1|3
1654736620000|2022-06-09 01:03:40|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1654736670000|2022-06-09 01:04:30|2213.8|2207.8|2215.6|2209.6|2215.6|2209.6|2213.8|2207.8|2
1654736680000|2022-06-09 01:04:40|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1654736710000|2022-06-09 01:05:10|2216|2210|2215.8|2209.8|2216|2210|2215.8|2209.8|2
1654736720000|2022-06-09 01:05:20|2216|2210|2215.8|2209.8|2216|2210|2215.8|2209.8|2
1654736730000|2022-06-09 01:05:30|2216|2210|2215.9|2209.9|2216|2210|2215.8|2209.8|8
1654736740000|2022-06-09 01:05:40|2216|2210|2216.3|2210.3|2216.3|2210.3|2216|2210|2
1654736770000|2022-06-09 01:06:10|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1654736780000|2022-06-09 01:06:20|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1654736800000|2022-06-09 01:06:40|2216.3|2210.3|2216|2210|2216.3|2210.3|2215.8|2209.8|3
1654736840000|2022-06-09 01:07:20|2216.5|2210.5|2216.8|2210.8|2216.8|2210.8|2216.5|2210.5|2
1654736850000|2022-06-09 01:07:30|2216.5|2210.5|2217|2211|2217|2211|2216.5|2210.5|3
1654736920000|2022-06-09 01:08:40|2217.8|2211.8|2218.3|2212.3|2218.3|2212.3|2217.8|2211.8|2
1654736940000|2022-06-09 01:09:00|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1654736950000|2022-06-09 01:09:10|2218.8|2212.8|2219.8|2213.8|2219.8|2213.8|2218.8|2212.8|2
1654736960000|2022-06-09 01:09:20|2219.6|2213.6|2218.3|2212.3|2219.6|2213.6|2218.3|2212.3|6
1654736970000|2022-06-09 01:09:30|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1654736990000|2022-06-09 01:09:50|2218.9|2212.9|2219.6|2213.6|2219.9|2213.9|2218.9|2212.9|6
1654737000000|2022-06-09 01:10:00|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1654737010000|2022-06-09 01:10:10|2219.5|2213.5|2219.8|2213.8|2219.8|2213.8|2219.5|2213.5|2
1654737030000|2022-06-09 01:10:30|2220|2214|2220.3|2214.3|2220.3|2214.3|2220|2214|2
1654737040000|2022-06-09 01:10:40|2220|2214|2220.9|2214.9|2221.9|2215.9|2220|2214|7
1654737070000|2022-06-09 01:11:10|2221.1|2215.1|2221|2215|2221.1|2215.1|2221|2215|2
1654737080000|2022-06-09 01:11:20|2220.8|2214.8|2221|2215|2221|2215|2220.8|2214.8|2
1654737090000|2022-06-09 01:11:30|2220.8|2214.8|2221|2215|2221|2215|2220.8|2214.8|2
1654737150000|2022-06-09 01:12:30|2220.8|2214.8|2219.8|2213.8|2220.8|2214.8|2219.4|2213.4|8
1654737170000|2022-06-09 01:12:50|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1654737190000|2022-06-09 01:13:10|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1654737200000|2022-06-09 01:13:20|2221.8|2215.8|2221.1|2215.1|2221.8|2215.8|2221.1|2215.1|4
1654737210000|2022-06-09 01:13:30|2221.4|2215.4|2220.9|2214.9|2221.4|2215.4|2220.9|2214.9|3
1654737220000|2022-06-09 01:13:40|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1654737230000|2022-06-09 01:13:50|2221|2215|2220.4|2214.4|2221|2215|2220.3|2214.3|4
1654737260000|2022-06-09 01:14:20|2220.3|2214.3|2220.5|2214.5|2220.5|2214.5|2220.3|2214.3|2
1654737270000|2022-06-09 01:14:30|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1654737310000|2022-06-09 01:15:10|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1654737320000|2022-06-09 01:15:20|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1654737330000|2022-06-09 01:15:30|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1654737340000|2022-06-09 01:15:40|2220.8|2214.8|2220.8|2214.8|2221|2215|2220.8|2214.8|3
1654737350000|2022-06-09 01:15:50|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1654737360000|2022-06-09 01:16:00|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1654737380000|2022-06-09 01:16:20|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1654737460000|2022-06-09 01:17:40|2221|2215|2221|2215|2221|2215|2221|2215|1
1654737470000|2022-06-09 01:17:50|2220.8|2214.8|2220.5|2214.5|2220.8|2214.8|2220.3|2214.3|3
1654737530000|2022-06-09 01:18:50|2220.8|2214.8|2221|2215|2221|2215|2220.8|2214.8|2
1654737540000|2022-06-09 01:19:00|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1654737550000|2022-06-09 01:19:10|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1654737600000|2022-06-09 01:20:00|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1654737630000|2022-06-09 01:20:30|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1654737690000|2022-06-09 01:21:30|2220.5|2214.5|2220.3|2214.3|2220.5|2214.5|2220.3|2214.3|4
1654737700000|2022-06-09 01:21:40|2220.5|2214.5|2220.3|2214.3|2220.5|2214.5|2220.3|2214.3|2
1654737740000|2022-06-09 01:22:20|2220.5|2214.5|2220.3|2214.3|2220.5|2214.5|2220.3|2214.3|2
1654737750000|2022-06-09 01:22:30|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1654737810000|2022-06-09 01:23:30|2220.3|2214.3|2220.8|2214.8|2220.8|2214.8|2220.3|2214.3|3
1654737870000|2022-06-09 01:24:30|2221|2215|2221|2215|2221|2215|2221|2215|1
1654737910000|2022-06-09 01:25:10|2221.3|2215.3|2221.8|2215.8|2222|2216|2221.3|2215.3|3
1654737920000|2022-06-09 01:25:20|2222|2216|2222|2216|2222|2216|2221.8|2215.8|3
1654737980000|2022-06-09 01:26:20|2221.8|2215.8|2221.5|2215.5|2221.8|2215.8|2221.5|2215.5|2
1654738030000|2022-06-09 01:27:10|2221.8|2215.8|2221.5|2215.5|2221.8|2215.8|2221.5|2215.5|2
1654738040000|2022-06-09 01:27:20|2221.3|2215.3|2221.5|2215.5|2221.5|2215.5|2221.3|2215.3|2
1654738090000|2022-06-09 01:28:10|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1654738100000|2022-06-09 01:28:20|2221|2215|2221|2215|2221|2215|2221|2215|1
1654738140000|2022-06-09 01:29:00|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1654738150000|2022-06-09 01:29:10|2221|2215|2220.8|2214.8|2221|2215|2220.8|2214.8|2
1654738160000|2022-06-09 01:29:20|2220.5|2214.5|2218.9|2212.9|2220.5|2214.5|2218.1|2212.1|6
1654738170000|2022-06-09 01:29:30|2219.4|2213.4|2219.6|2213.6|2219.6|2213.6|2219.4|2213.4|2
1654738180000|2022-06-09 01:29:40|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1654738190000|2022-06-09 01:29:50|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1654738200000|2022-06-09 01:30:00|2220.1|2214.1|2220.9|2214.9|2220.9|2214.9|2220.1|2214.1|3
1654738270000|2022-06-09 01:31:10|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1654738310000|2022-06-09 01:31:50|2221.5|2215.5|2223.3|2217.3|2223.3|2217.3|2221.5|2215.5|2
1654738370000|2022-06-09 01:32:50|2222.9|2216.9|2221.5|2215.5|2222.9|2216.9|2221.1|2215.1|4
1654738390000|2022-06-09 01:33:10|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1654738430000|2022-06-09 01:33:50|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1654738490000|2022-06-09 01:34:50|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1654738660000|2022-06-09 01:37:40|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1654738720000|2022-06-09 01:38:40|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1654738730000|2022-06-09 01:38:50|2221.5|2215.5|2221|2215|2221.5|2215.5|2221|2215|2
1654738790000|2022-06-09 01:39:50|2221.3|2215.3|2221|2215|2221.3|2215.3|2221|2215|2
1654738850000|2022-06-09 01:40:50|2221.3|2215.3|2221|2215|2221.5|2215.5|2221|2215|4
1654738860000|2022-06-09 01:41:00|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1654738930000|2022-06-09 01:42:10|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1654738960000|2022-06-09 01:42:40|2222.3|2216.3|2221.8|2215.8|2222.3|2216.3|2221.8|2215.8|2
1654738990000|2022-06-09 01:43:10|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|2
1654739040000|2022-06-09 01:44:00|2221.5|2215.5|2221.3|2215.3|2221.5|2215.5|2221.3|2215.3|2
1654739120000|2022-06-09 01:45:20|2221|2215|2221|2215|2221|2215|2221|2215|1
1654739130000|2022-06-09 01:45:30|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1654739210000|2022-06-09 01:46:50|2220|2214|2220|2214|2220|2214|2219.5|2213.5|3
1654739220000|2022-06-09 01:47:00|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1654739230000|2022-06-09 01:47:10|2220|2214|2220|2214|2220|2214|2220|2214|1
1654739270000|2022-06-09 01:47:50|2220.3|2214.3|2220|2214|2220.3|2214.3|2220|2214|2
1654739310000|2022-06-09 01:48:30|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1654739320000|2022-06-09 01:48:40|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1654739330000|2022-06-09 01:48:50|2219.5|2213.5|2219.8|2213.8|2219.8|2213.8|2219.5|2213.5|2
1654739350000|2022-06-09 01:49:10|2219.5|2213.5|2219.8|2213.8|2219.8|2213.8|2219.5|2213.5|2
1654739430000|2022-06-09 01:50:30|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1654739510000|2022-06-09 01:51:50|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1654739540000|2022-06-09 01:52:20|2220|2214|2220|2214|2220|2214|2220|2214|1
1654739610000|2022-06-09 01:53:30|2219.8|2213.8|2220|2214|2220|2214|2219.5|2213.5|3
1654739670000|2022-06-09 01:54:30|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1654739680000|2022-06-09 01:54:40|2220|2214|2220|2214|2220|2214|2220|2214|1
1654739710000|2022-06-09 01:55:10|2220.5|2214.5|2220|2214|2220.5|2214.5|2220|2214|2
1654739730000|2022-06-09 01:55:30|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1654739740000|2022-06-09 01:55:40|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1654739800000|2022-06-09 01:56:40|2220.3|2214.3|2219.8|2213.8|2220.3|2214.3|2219.8|2213.8|2
1654739860000|2022-06-09 01:57:40|2219.3|2213.3|2219.5|2213.5|2219.5|2213.5|2219|2213|4
1654739870000|2022-06-09 01:57:50|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1654739920000|2022-06-09 01:58:40|2219|2213|2219|2213|2219|2213|2219|2213|1
1654739980000|2022-06-09 01:59:40|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1654740010000|2022-06-09 02:00:10|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1654740140000|2022-06-09 02:02:20|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1654740170000|2022-06-09 02:02:50|2220|2214|2220|2214|2220|2214|2220|2214|1
1654740180000|2022-06-09 02:03:00|2220.5|2214.5|2220.3|2214.3|2220.5|2214.5|2220.3|2214.3|2
1654740230000|2022-06-09 02:03:50|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1654740260000|2022-06-09 02:04:20|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1654740310000|2022-06-09 02:05:10|2220.5|2214.5|2221|2215|2221|2215|2220.5|2214.5|2
1654740360000|2022-06-09 02:06:00|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1654740440000|2022-06-09 02:07:20|2221.8|2215.8|2222|2216|2222|2216|2221.8|2215.8|2
1654740450000|2022-06-09 02:07:30|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1654741790000|2022-06-09 02:29:50|2221.5|2215.5|2221.3|2215.3|2221.5|2215.5|2221.3|2215.3|2
1654741800000|2022-06-09 02:30:00|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1654741840000|2022-06-09 02:30:40|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1654741860000|2022-06-09 02:31:00|2221|2215|2221|2215|2221|2215|2221|2215|1
1654742010000|2022-06-09 02:33:30|2221.3|2215.3|2221.5|2215.5|2221.5|2215.5|2221.3|2215.3|2
1654742040000|2022-06-09 02:34:00|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1654742070000|2022-06-09 02:34:30|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1654742160000|2022-06-09 02:36:00|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|3
1654742220000|2022-06-09 02:37:00|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221|2215|3
1654742240000|2022-06-09 02:37:20|2221.8|2215.8|2221.5|2215.5|2221.8|2215.8|2221.5|2215.5|2
1654742280000|2022-06-09 02:38:00|2221.8|2215.8|2221|2215|2221.8|2215.8|2221|2215|3
1654742310000|2022-06-09 02:38:30|2221.3|2215.3|2221.5|2215.5|2221.5|2215.5|2221.3|2215.3|2
1654742350000|2022-06-09 02:39:10|2221.3|2215.3|2221.5|2215.5|2221.5|2215.5|2221.3|2215.3|2
1654742360000|2022-06-09 02:39:20|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1654742370000|2022-06-09 02:39:30|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1654742490000|2022-06-09 02:41:30|2221.8|2215.8|2221.5|2215.5|2221.8|2215.8|2221.5|2215.5|4
1654742620000|2022-06-09 02:43:40|2221.8|2215.8|2221.5|2215.5|2221.8|2215.8|2221.5|2215.5|2
1654742710000|2022-06-09 02:45:10|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|3
1654742730000|2022-06-09 02:45:30|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1654742790000|2022-06-09 02:46:30|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1654742810000|2022-06-09 02:46:50|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|2
1654742870000|2022-06-09 02:47:50|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|2
1654742890000|2022-06-09 02:48:10|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|2
1654742990000|2022-06-09 02:49:50|2221.5|2215.5|2224.4|2218.4|2224.4|2218.4|2221.5|2215.5|5
1654743000000|2022-06-09 02:50:00|2224.9|2218.9|2225.1|2219.1|2225.1|2219.1|2224.9|2218.9|2
1654743010000|2022-06-09 02:50:10|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1654743090000|2022-06-09 02:51:30|2225|2219|2225|2219|2225|2219|2225|2219|1
1654743100000|2022-06-09 02:51:40|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1654743120000|2022-06-09 02:52:00|2225|2219|2224.3|2218.3|2225|2219|2224.3|2218.3|2
1654743140000|2022-06-09 02:52:20|2223.8|2217.8|2224|2218|2224|2218|2223.5|2217.5|3
1654743150000|2022-06-09 02:52:30|2224.3|2218.3|2224|2218|2224.3|2218.3|2224|2218|2
1654743200000|2022-06-09 02:53:20|2224.3|2218.3|2224|2218|2224.3|2218.3|2224|2218|2
1654743270000|2022-06-09 02:54:30|2224.3|2218.3|2224|2218|2224.3|2218.3|2224|2218|2
1654743310000|2022-06-09 02:55:10|2224.3|2218.3|2224|2218|2224.3|2218.3|2224|2218|2
1654743360000|2022-06-09 02:56:00|2223.5|2217.5|2222.3|2216.3|2223.5|2217.5|2222.3|2216.3|2
1654743390000|2022-06-09 02:56:30|2222|2216|2222.3|2216.3|2222.3|2216.3|2222|2216|2
1654743510000|2022-06-09 02:58:30|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1654743520000|2022-06-09 02:58:40|2222.3|2216.3|2222.5|2216.5|2222.5|2216.5|2222.3|2216.3|2
1654743540000|2022-06-09 02:59:00|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1654743550000|2022-06-09 02:59:10|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.3|2216.3|3
1654743560000|2022-06-09 02:59:20|2222.3|2216.3|2222.5|2216.5|2222.5|2216.5|2222.3|2216.3|2
1654743590000|2022-06-09 02:59:50|2222.3|2216.3|2222.5|2216.5|2222.5|2216.5|2222.3|2216.3|4
1654743600000|2022-06-09 03:00:00|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1654743690000|2022-06-09 03:01:30|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1654743900000|2022-06-09 03:05:00|2222.3|2216.3|2222.5|2216.5|2222.5|2216.5|2222.3|2216.3|2
1654743910000|2022-06-09 03:05:10|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1654744000000|2022-06-09 03:06:40|2223.3|2217.3|2223.5|2217.5|2223.5|2217.5|2223.3|2217.3|2
1654744040000|2022-06-09 03:07:20|2223.8|2217.8|2223.5|2217.5|2223.8|2217.8|2223.5|2217.5|2
1654744200000|2022-06-09 03:10:00|2223.3|2217.3|2222|2216|2223.3|2217.3|2222|2216|10
1654744210000|2022-06-09 03:10:10|2222.5|2216.5|2222.3|2216.3|2222.5|2216.5|2222.3|2216.3|4
1654744220000|2022-06-09 03:10:20|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1654744440000|2022-06-09 03:14:00|2222.3|2216.3|2222.3|2216.3|2222.5|2216.5|2222.3|2216.3|3
1654744480000|2022-06-09 03:14:40|2222|2216|2222.3|2216.3|2222.3|2216.3|2222|2216|2
1654744490000|2022-06-09 03:14:50|2222|2216|2221.5|2215.5|2222|2216|2220.8|2214.8|6
1654744500000|2022-06-09 03:15:00|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2220.3|2214.3|3
1654744510000|2022-06-09 03:15:10|2221.5|2215.5|2221.5|2215.5|2221.8|2215.8|2221.5|2215.5|3
1654744520000|2022-06-09 03:15:20|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1654744530000|2022-06-09 03:15:30|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1654744560000|2022-06-09 03:16:00|2221.3|2215.3|2220.8|2214.8|2221.3|2215.3|2220.8|2214.8|2
1654744570000|2022-06-09 03:16:10|2220.3|2214.3|2220.5|2214.5|2220.5|2214.5|2220.3|2214.3|4
1654744630000|2022-06-09 03:17:10|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1654744650000|2022-06-09 03:17:30|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1654744680000|2022-06-09 03:18:00|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1654744730000|2022-06-09 03:18:50|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1654744760000|2022-06-09 03:19:20|2220.3|2214.3|2220.5|2214.5|2220.8|2214.8|2220.3|2214.3|3
1654744800000|2022-06-09 03:20:00|2220.3|2214.3|2219.5|2213.5|2220.3|2214.3|2219|2213|10
1654744830000|2022-06-09 03:20:30|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1654744850000|2022-06-09 03:20:50|2219.5|2213.5|2220.3|2214.3|2220.3|2214.3|2219.5|2213.5|2
1654744860000|2022-06-09 03:21:00|2219.8|2213.8|2219.5|2213.5|2219.8|2213.8|2219.5|2213.5|2
1654744870000|2022-06-09 03:21:10|2219.3|2213.3|2218|2212|2219.3|2213.3|2218|2212|2
1654744900000|2022-06-09 03:21:40|2218.8|2212.8|2219.3|2213.3|2219.5|2213.5|2218.8|2212.8|5
1654744910000|2022-06-09 03:21:50|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1654744930000|2022-06-09 03:22:10|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219|2213|3
1654744940000|2022-06-09 03:22:20|2219|2213|2219.3|2213.3|2219.3|2213.3|2219|2213|6
1654744950000|2022-06-09 03:22:30|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1654744980000|2022-06-09 03:23:00|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1654745020000|2022-06-09 03:23:40|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1654745040000|2022-06-09 03:24:00|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1654745100000|2022-06-09 03:25:00|2219.3|2213.3|2219|2213|2219.3|2213.3|2219|2213|4
1654745110000|2022-06-09 03:25:10|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1654745140000|2022-06-09 03:25:40|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1654745160000|2022-06-09 03:26:00|2219|2213|2219.8|2213.8|2219.8|2213.8|2219|2213|2
1654745200000|2022-06-09 03:26:40|2220|2214|2220|2214|2220|2214|2220|2214|1
1654745300000|2022-06-09 03:28:20|2220.3|2214.3|2221|2215|2221|2215|2220.3|2214.3|2
1654745320000|2022-06-09 03:28:40|2220.8|2214.8|2219.3|2213.3|2220.8|2214.8|2219.3|2213.3|5
1654745400000|2022-06-09 03:30:00|2219|2213|2219|2213|2219|2213|2219|2213|1
1654745410000|2022-06-09 03:30:10|2219.3|2213.3|2219|2213|2219.3|2213.3|2219|2213|4
1654745450000|2022-06-09 03:30:50|2219.3|2213.3|2219|2213|2219.3|2213.3|2219|2213|2
1654745460000|2022-06-09 03:31:00|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1654745590000|2022-06-09 03:33:10|2219|2213|2219|2213|2219|2213|2218.8|2212.8|5
1654745600000|2022-06-09 03:33:20|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1654745610000|2022-06-09 03:33:30|2219|2213|2219|2213|2219|2213|2219|2213|1
1654745690000|2022-06-09 03:34:50|2218.8|2212.8|2219|2213|2219|2213|2218.8|2212.8|2
1654745700000|2022-06-09 03:35:00|2218.8|2212.8|2219|2213|2219|2213|2218.8|2212.8|2
1654745910000|2022-06-09 03:38:30|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1654745970000|2022-06-09 03:39:30|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1654745990000|2022-06-09 03:39:50|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.5|2213.5|3
1654746050000|2022-06-09 03:40:50|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1654746060000|2022-06-09 03:41:00|2219|2213|2219|2213|2219.3|2213.3|2219|2213|3
1654746070000|2022-06-09 03:41:10|2219.3|2213.3|2219|2213|2219.3|2213.3|2219|2213|4
1654746120000|2022-06-09 03:42:00|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1654746270000|2022-06-09 03:44:30|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1654746300000|2022-06-09 03:45:00|2219.3|2213.3|2218.5|2212.5|2219.3|2213.3|2218.5|2212.5|2
1654746360000|2022-06-09 03:46:00|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1654746610000|2022-06-09 03:50:10|2219|2213|2219.3|2213.3|2219.3|2213.3|2219|2213|2
1654746620000|2022-06-09 03:50:20|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1654746670000|2022-06-09 03:51:10|2219.8|2213.8|2220|2214|2220|2214|2219.8|2213.8|8
1654746680000|2022-06-09 03:51:20|2219.8|2213.8|2219.8|2213.8|2220|2214|2219.8|2213.8|5
1654746690000|2022-06-09 03:51:30|2220|2214|2220|2214|2220|2214|2219.8|2213.8|7
1654746700000|2022-06-09 03:51:40|2219.8|2213.8|2220|2214|2220|2214|2219.8|2213.8|4
1654746710000|2022-06-09 03:51:50|2219.8|2213.8|2220|2214|2220|2214|2219.8|2213.8|4
1654746720000|2022-06-09 03:52:00|2219.8|2213.8|2220|2214|2220|2214|2219.8|2213.8|4
1654746730000|2022-06-09 03:52:10|2219.8|2213.8|2220|2214|2220|2214|2219.8|2213.8|2
1654746740000|2022-06-09 03:52:20|2219.8|2213.8|2220|2214|2220|2214|2219.8|2213.8|4
1654746750000|2022-06-09 03:52:30|2219.8|2213.8|2220|2214|2220|2214|2219.8|2213.8|4
1654746760000|2022-06-09 03:52:40|2219.8|2213.8|2220|2214|2220|2214|2219.8|2213.8|4
1654746770000|2022-06-09 03:52:50|2219.8|2213.8|2220|2214|2220|2214|2219.8|2213.8|4
1654746780000|2022-06-09 03:53:00|2219.8|2213.8|2220|2214|2220|2214|2219.8|2213.8|10
1654746790000|2022-06-09 03:53:10|2219.8|2213.8|2220|2214|2220|2214|2219.8|2213.8|2
1654746800000|2022-06-09 03:53:20|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1654746840000|2022-06-09 03:54:00|2220|2214|2220.3|2214.3|2220.3|2214.3|2220|2214|2
1654747090000|2022-06-09 03:58:10|2220|2214|2220.3|2214.3|2220.3|2214.3|2220|2214|4
1654747170000|2022-06-09 03:59:30|2220|2214|2220|2214|2220|2214|2220|2214|1
1654747180000|2022-06-09 03:59:40|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1654747200000|2022-06-09 04:00:00|2220|2214|2219.8|2213.8|2220|2214|2219.8|2213.8|2
1654747210000|2022-06-09 04:00:10|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1654747220000|2022-06-09 04:00:20|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1654747230000|2022-06-09 04:00:30|2220|2214|2220|2214|2220|2214|2220|2214|1
1654747300000|2022-06-09 04:01:40|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1654747310000|2022-06-09 04:01:50|2220|2214|2220|2214|2220|2214|2220|2214|1
1654747500000|2022-06-09 04:05:00|2219.8|2213.8|2222.9|2216.9|2222.9|2216.9|2219.5|2213.5|8
1654747510000|2022-06-09 04:05:10|2223.1|2217.1|2223.4|2217.4|2223.4|2217.4|2223.1|2217.1|4
1654747520000|2022-06-09 04:05:20|2223.1|2217.1|2224.4|2218.4|2224.4|2218.4|2223.1|2217.1|6
1654747530000|2022-06-09 04:05:30|2224.6|2218.6|2225.6|2219.6|2225.8|2219.8|2224.6|2218.6|4
1654747590000|2022-06-09 04:06:30|2225.8|2219.8|2225.5|2219.5|2225.8|2219.8|2225.5|2219.5|2
1654747640000|2022-06-09 04:07:20|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1654747760000|2022-06-09 04:09:20|2225|2219|2224.8|2218.8|2225|2219|2224.8|2218.8|2
1654747820000|2022-06-09 04:10:20|2225|2219|2224.8|2218.8|2225|2219|2224.8|2218.8|2
1654747840000|2022-06-09 04:10:40|2225|2219|2225|2219|2225|2219|2225|2219|1
1654747860000|2022-06-09 04:11:00|2224.8|2218.8|2224.8|2218.8|2225|2219|2224.8|2218.8|3
1654747890000|2022-06-09 04:11:30|2225|2219|2224.8|2218.8|2225|2219|2224.8|2218.8|2
1654747900000|2022-06-09 04:11:40|2225|2219|2224.8|2218.8|2225|2219|2224.8|2218.8|2
1654747920000|2022-06-09 04:12:00|2225|2219|2225|2219|2225|2219|2225|2219|1
1654747970000|2022-06-09 04:12:50|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1654747990000|2022-06-09 04:13:10|2225|2219|2225|2219|2225|2219|2225|2219|1
1654748010000|2022-06-09 04:13:30|2224.8|2218.8|2225|2219|2225|2219|2224.8|2218.8|2
1654748040000|2022-06-09 04:14:00|2224.8|2218.8|2224.8|2218.8|2225|2219|2224.8|2218.8|3
1654748050000|2022-06-09 04:14:10|2225|2219|2225|2219|2225|2219|2225|2219|1
1654748100000|2022-06-09 04:15:00|2224.8|2218.8|2224.5|2218.5|2224.8|2218.8|2224.5|2218.5|2
1654748110000|2022-06-09 04:15:10|2224.8|2218.8|2224.5|2218.5|2224.8|2218.8|2224.5|2218.5|2
1654748170000|2022-06-09 04:16:10|2224.8|2218.8|2224.5|2218.5|2224.8|2218.8|2224.5|2218.5|2
1654748180000|2022-06-09 04:16:20|2224.8|2218.8|2224.5|2218.5|2224.8|2218.8|2224.5|2218.5|2
1654748230000|2022-06-09 04:17:10|2225.8|2219.8|2226|2220|2226|2220|2225.8|2219.8|2
1654748240000|2022-06-09 04:17:20|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1654748250000|2022-06-09 04:17:30|2227|2221|2226.8|2220.8|2227|2221|2226.8|2220.8|2
1654748400000|2022-06-09 04:20:00|2226.5|2220.5|2225.5|2219.5|2226.5|2220.5|2225.5|2219.5|3
1654748470000|2022-06-09 04:21:10|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1654748590000|2022-06-09 04:23:10|2225.5|2219.5|2225.3|2219.3|2225.5|2219.5|2225.3|2219.3|2
1654748830000|2022-06-09 04:27:10|2225|2219|2225|2219|2225|2219|2225|2219|1
1654748860000|2022-06-09 04:27:40|2224.8|2218.8|2225|2219|2225.3|2219.3|2224.3|2218.3|5
1654748870000|2022-06-09 04:27:50|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1654749000000|2022-06-09 04:30:00|2224.5|2218.5|2223.3|2217.3|2224.5|2218.5|2223.3|2217.3|2
1654749020000|2022-06-09 04:30:20|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1654749030000|2022-06-09 04:30:30|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1654749060000|2022-06-09 04:31:00|2223|2217|2223|2217|2223.3|2217.3|2222.8|2216.8|4
1654749070000|2022-06-09 04:31:10|2223.3|2217.3|2223|2217|2223.3|2217.3|2223|2217|2
1654749300000|2022-06-09 04:35:00|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.3|2216.3|4
1654749320000|2022-06-09 04:35:20|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1654749420000|2022-06-09 04:37:00|2222.3|2216.3|2221.3|2215.3|2222.3|2216.3|2221.3|2215.3|2
1654749840000|2022-06-09 04:44:00|2221|2215|2221.3|2215.3|2221.3|2215.3|2221|2215|2
1654750560000|2022-06-09 04:56:00|2221|2215|2221.3|2215.3|2221.3|2215.3|2221|2215|2
1654750580000|2022-06-09 04:56:20|2221|2215|2221.3|2215.3|2221.3|2215.3|2221|2215|2
1654750600000|2022-06-09 04:56:40|2221|2215|2221|2215|2221|2215|2221|2215|1
1654750620000|2022-06-09 04:57:00|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221|2215|3
1654750630000|2022-06-09 04:57:10|2221|2215|2221.3|2215.3|2221.3|2215.3|2221|2215|2
1654750640000|2022-06-09 04:57:20|2221|2215|2221|2215|2221|2215|2221|2215|1
1654750750000|2022-06-09 04:59:10|2220.8|2214.8|2221|2215|2221|2215|2220.8|2214.8|2
1654750830000|2022-06-09 05:00:30|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221|2215|7
1654750840000|2022-06-09 05:00:40|2221|2215|2221.3|2215.3|2221.3|2215.3|2221|2215|8
1654750850000|2022-06-09 05:00:50|2221|2215|2221.3|2215.3|2221.3|2215.3|2221|2215|4
1654750860000|2022-06-09 05:01:00|2221|2215|2221.3|2215.3|2221.3|2215.3|2221|2215|6
1654750870000|2022-06-09 05:01:10|2221|2215|2221.3|2215.3|2221.3|2215.3|2221|2215|4
1654750880000|2022-06-09 05:01:20|2221|2215|2221.3|2215.3|2221.3|2215.3|2221|2215|4
1654750890000|2022-06-09 05:01:30|2221|2215|2221.3|2215.3|2221.3|2215.3|2221|2215|4
1654750900000|2022-06-09 05:01:40|2221|2215|2221.3|2215.3|2221.3|2215.3|2221|2215|6
1654750910000|2022-06-09 05:01:50|2221|2215|2221|2215|2221|2215|2221|2215|1
1654750940000|2022-06-09 05:02:20|2221.3|2215.3|2221|2215|2221.3|2215.3|2221|2215|2
1654750950000|2022-06-09 05:02:30|2221.3|2215.3|2221|2215|2221.3|2215.3|2221|2215|4
1654751080000|2022-06-09 05:04:40|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221|2215|11
1654751090000|2022-06-09 05:04:50|2221|2215|2221.3|2215.3|2221.3|2215.3|2221|2215|4
1654751180000|2022-06-09 05:06:20|2221.5|2215.5|2221.3|2215.3|2221.5|2215.5|2221.3|2215.3|2
1654751430000|2022-06-09 05:10:30|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1654751460000|2022-06-09 05:11:00|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|5
1654751470000|2022-06-09 05:11:10|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|6
1654751480000|2022-06-09 05:11:20|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|4
1654751490000|2022-06-09 05:11:30|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|4
1654751500000|2022-06-09 05:11:40|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|8
1654751510000|2022-06-09 05:11:50|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|2
1654751520000|2022-06-09 05:12:00|2221.5|2215.5|2221.5|2215.5|2221.8|2215.8|2221.5|2215.5|3
1654751530000|2022-06-09 05:12:10|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1654751540000|2022-06-09 05:12:20|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|2
1654751560000|2022-06-09 05:12:40|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|6
1654751580000|2022-06-09 05:13:00|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|2
1654751640000|2022-06-09 05:14:00|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|4
1654751650000|2022-06-09 05:14:10|2221.5|2215.5|2221.5|2215.5|2221.8|2215.8|2221.5|2215.5|5
1654751660000|2022-06-09 05:14:20|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1654751670000|2022-06-09 05:14:30|2221.5|2215.5|2221.5|2215.5|2221.8|2215.8|2221.5|2215.5|3
1654751990000|2022-06-09 05:19:50|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|7
1654752000000|2022-06-09 05:20:00|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|4
1654752010000|2022-06-09 05:20:10|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|8
1654752020000|2022-06-09 05:20:20|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|6
1654752030000|2022-06-09 05:20:30|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|2
1654752040000|2022-06-09 05:20:40|2221.5|2215.5|2221.5|2215.5|2221.8|2215.8|2221.5|2215.5|3
1654752060000|2022-06-09 05:21:00|2221.8|2215.8|2221.5|2215.5|2221.8|2215.8|2221.5|2215.5|2
1654752600000|2022-06-09 05:30:00|2221.3|2215.3|2221.3|2215.3|2221.5|2215.5|2221|2215|6
1654752610000|2022-06-09 05:30:10|2221|2215|2221|2215|2221|2215|2221|2215|1
1654752620000|2022-06-09 05:30:20|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1654752630000|2022-06-09 05:30:30|2220.8|2214.8|2221|2215|2221|2215|2220.8|2214.8|2
1654752640000|2022-06-09 05:30:40|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1654752750000|2022-06-09 05:32:30|2221|2215|2220.8|2214.8|2221|2215|2220.8|2214.8|2
1654752760000|2022-06-09 05:32:40|2221|2215|2221|2215|2221|2215|2221|2215|1
1654752820000|2022-06-09 05:33:40|2220.8|2214.8|2220.5|2214.5|2220.8|2214.8|2220.5|2214.5|2
1654752850000|2022-06-09 05:34:10|2221|2215|2221|2215|2221|2215|2221|2215|1
1654752900000|2022-06-09 05:35:00|2221.3|2215.3|2220.8|2214.8|2221.3|2215.3|2220.8|2214.8|2
1654752910000|2022-06-09 05:35:10|2221|2215|2221.3|2215.3|2221.3|2215.3|2221|2215|2
1654752920000|2022-06-09 05:35:20|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.3|2215.3|7
1654752930000|2022-06-09 05:35:30|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1654752960000|2022-06-09 05:36:00|2222|2216|2223.3|2217.3|2223.5|2217.5|2222|2216|3
1654752970000|2022-06-09 05:36:10|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1654753120000|2022-06-09 05:38:40|2223.3|2217.3|2222.5|2216.5|2223.3|2217.3|2222.5|2216.5|2
1654753200000|2022-06-09 05:40:00|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1654753330000|2022-06-09 05:42:10|2222|2216|2222|2216|2222|2216|2222|2216|1
1654753360000|2022-06-09 05:42:40|2221.8|2215.8|2222|2216|2222|2216|2221.8|2215.8|2
1654753370000|2022-06-09 05:42:50|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1654753380000|2022-06-09 05:43:00|2222|2216|2221.8|2215.8|2222|2216|2221.8|2215.8|8
1654753390000|2022-06-09 05:43:10|2222|2216|2221.8|2215.8|2222|2216|2221.8|2215.8|6
1654753400000|2022-06-09 05:43:20|2222|2216|2221.8|2215.8|2222|2216|2221.8|2215.8|4
1654753410000|2022-06-09 05:43:30|2222|2216|2222|2216|2222|2216|2222|2216|1
1654753420000|2022-06-09 05:43:40|2221.8|2215.8|2221.8|2215.8|2222|2216|2221.8|2215.8|9
1654753430000|2022-06-09 05:43:50|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.3|2215.3|3
1654753460000|2022-06-09 05:44:20|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|3
1654753470000|2022-06-09 05:44:30|2222|2216|2222|2216|2222|2216|2221.8|2215.8|5
1654753490000|2022-06-09 05:44:50|2221.8|2215.8|2222|2216|2222|2216|2221.8|2215.8|4
1654753500000|2022-06-09 05:45:00|2221.8|2215.8|2222|2216|2222|2216|2221.8|2215.8|2
1654753540000|2022-06-09 05:45:40|2221.8|2215.8|2222|2216|2222|2216|2221.8|2215.8|2
1654753580000|2022-06-09 05:46:20|2221.8|2215.8|2221.8|2215.8|2222|2216|2221.8|2215.8|3
1654753590000|2022-06-09 05:46:30|2222|2216|2222|2216|2222|2216|2222|2216|1
1654753600000|2022-06-09 05:46:40|2221.8|2215.8|2222|2216|2222|2216|2221.8|2215.8|2
1654753610000|2022-06-09 05:46:50|2221.8|2215.8|2221.8|2215.8|2222|2216|2221.8|2215.8|5
1654753620000|2022-06-09 05:47:00|2221.5|2215.5|2221.3|2215.3|2221.5|2215.5|2221.3|2215.3|6
1654753640000|2022-06-09 05:47:20|2221|2215|2220.8|2214.8|2221|2215|2220.8|2214.8|2
1654753650000|2022-06-09 05:47:30|2221|2215|2221.5|2215.5|2221.5|2215.5|2221|2215|2
1654753740000|2022-06-09 05:49:00|2221.3|2215.3|2221.5|2215.5|2221.5|2215.5|2221.3|2215.3|2
1654754050000|2022-06-09 05:54:10|2221.3|2215.3|2221.5|2215.5|2221.5|2215.5|2221.3|2215.3|2
1654754060000|2022-06-09 05:54:20|2221.3|2215.3|2221.3|2215.3|2221.5|2215.5|2221.3|2215.3|3
1654754070000|2022-06-09 05:54:30|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|2
1654754100000|2022-06-09 05:55:00|2221.5|2215.5|2221.8|2215.8|2222|2216|2221.3|2215.3|6
1654754170000|2022-06-09 05:56:10|2221.5|2215.5|2221.3|2215.3|2221.5|2215.5|2221.3|2215.3|2
1654754180000|2022-06-09 05:56:20|2221.5|2215.5|2222.3|2216.3|2222.3|2216.3|2221.5|2215.5|2
1654754240000|2022-06-09 05:57:20|2222.5|2216.5|2223|2217|2223.3|2217.3|2222.5|2216.5|5
1654754250000|2022-06-09 05:57:30|2222.8|2216.8|2223|2217|2223.3|2217.3|2222.8|2216.8|7
1654754270000|2022-06-09 05:57:50|2223.3|2217.3|2225|2219|2225|2219|2223.3|2217.3|3
1654754280000|2022-06-09 05:58:00|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1654754290000|2022-06-09 05:58:10|2225|2219|2225|2219|2225|2219|2225|2219|1
1654754370000|2022-06-09 05:59:30|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1654754390000|2022-06-09 05:59:50|2225|2219|2225|2219|2225|2219|2225|2219|1
1654754400000|2022-06-09 06:00:00|2224.8|2218.8|2223|2217|2224.8|2218.8|2223|2217|3
1654754630000|2022-06-09 06:03:50|2222.5|2216.5|2223|2217|2223|2217|2222.5|2216.5|2
1654754700000|2022-06-09 06:05:00|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1654754710000|2022-06-09 06:05:10|2223.3|2217.3|2223|2217|2223.3|2217.3|2222.3|2216.3|4
1654754960000|2022-06-09 06:09:20|2223.3|2217.3|2224.8|2218.8|2224.8|2218.8|2223.3|2217.3|2
1654754970000|2022-06-09 06:09:30|2225|2219|2225.5|2219.5|2225.5|2219.5|2225|2219|2
1654754980000|2022-06-09 06:09:40|2225.8|2219.8|2226|2220|2226|2220|2225.8|2219.8|2
1654754990000|2022-06-09 06:09:50|2226.3|2220.3|2227.8|2221.8|2227.8|2221.8|2226.3|2220.3|7
1654755000000|2022-06-09 06:10:00|2227.5|2221.5|2227.6|2221.6|2227.6|2221.6|2227.5|2221.5|2
1654755010000|2022-06-09 06:10:10|2226.3|2220.3|2226.3|2220.3|2227.3|2221.3|2225.8|2219.8|7
1654755020000|2022-06-09 06:10:20|2226.9|2220.9|2226.4|2220.4|2227|2221|2226.3|2220.3|5
1654755030000|2022-06-09 06:10:30|2227|2221|2226.6|2220.6|2227|2221|2226.3|2220.3|28
1654755040000|2022-06-09 06:10:40|2226.9|2220.9|2227.3|2221.3|2227.3|2221.3|2226.6|2220.6|25
1654755050000|2022-06-09 06:10:50|2226.9|2220.9|2227.1|2221.1|2227.3|2221.3|2226.9|2220.9|31
1654755060000|2022-06-09 06:11:00|2226.9|2220.9|2226.5|2220.5|2227.3|2221.3|2226.5|2220.5|22
1654755080000|2022-06-09 06:11:20|2227.1|2221.1|2226.1|2220.1|2227.1|2221.1|2226.1|2220.1|2
1654755120000|2022-06-09 06:12:00|2227.3|2221.3|2226.1|2220.1|2227.3|2221.3|2226.1|2220.1|4
1654755160000|2022-06-09 06:12:40|2227|2221|2226.3|2220.3|2227.3|2221.3|2226|2220|5
1654755170000|2022-06-09 06:12:50|2226|2220|2226|2220|2226|2220|2225.8|2219.8|3
1654755180000|2022-06-09 06:13:00|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|1
1654755190000|2022-06-09 06:13:10|2226|2220|2226|2220|2226|2220|2226|2220|1
1654755200000|2022-06-09 06:13:20|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1654755220000|2022-06-09 06:13:40|2226|2220|2226.3|2220.3|2226.3|2220.3|2226|2220|2
1654755240000|2022-06-09 06:14:00|2226|2220|2226.3|2220.3|2226.3|2220.3|2226|2220|4
1654755350000|2022-06-09 06:15:50|2226|2220|2226|2220|2226.3|2220.3|2226|2220|7
1654755360000|2022-06-09 06:16:00|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226|2220|7
1654755370000|2022-06-09 06:16:10|2226|2220|2226.3|2220.3|2226.3|2220.3|2226|2220|4
1654755380000|2022-06-09 06:16:20|2226|2220|2226.3|2220.3|2226.3|2220.3|2226|2220|2
1654755450000|2022-06-09 06:17:30|2226|2220|2226.3|2220.3|2226.3|2220.3|2226|2220|2
1654755460000|2022-06-09 06:17:40|2226|2220|2226.3|2220.3|2226.3|2220.3|2226|2220|4
1654755470000|2022-06-09 06:17:50|2226|2220|2226.3|2220.3|2226.3|2220.3|2226|2220|2
1654755510000|2022-06-09 06:18:30|2226|2220|2226.3|2220.3|2226.3|2220.3|2226|2220|2
1654755600000|2022-06-09 06:20:00|2226|2220|2226.3|2220.3|2226.3|2220.3|2226|2220|2
1654756080000|2022-06-09 06:28:00|2226|2220|2226|2220|2226.3|2220.3|2226|2220|3
1654756200000|2022-06-09 06:30:00|2225.8|2219.8|2225|2219|2225.8|2219.8|2224|2218|6
1654756210000|2022-06-09 06:30:10|2225.3|2219.3|2225.8|2219.8|2226|2220|2225.3|2219.3|3
1654756240000|2022-06-09 06:30:40|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1654756260000|2022-06-09 06:31:00|2224.8|2218.8|2224.5|2218.5|2224.8|2218.8|2224.5|2218.5|2
1654756280000|2022-06-09 06:31:20|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1654756290000|2022-06-09 06:31:30|2224.5|2218.5|2224.5|2218.5|2224.8|2218.8|2224.5|2218.5|3
1654756320000|2022-06-09 06:32:00|2224.3|2218.3|2223.3|2217.3|2224.3|2218.3|2223.3|2217.3|2
1654756380000|2022-06-09 06:33:00|2223.5|2217.5|2225.3|2219.3|2225.3|2219.3|2223.5|2217.5|2
1654756400000|2022-06-09 06:33:20|2225|2219|2225|2219|2225|2219|2225|2219|1
1654756420000|2022-06-09 06:33:40|2224.3|2218.3|2221|2215|2224.3|2218.3|2220.8|2214.8|3
1654756460000|2022-06-09 06:34:20|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1654756490000|2022-06-09 06:34:50|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1654756500000|2022-06-09 06:35:00|2220.3|2214.3|2219.8|2213.8|2220.3|2214.3|2219.8|2213.8|2
1654756610000|2022-06-09 06:36:50|2219.5|2213.5|2219.8|2213.8|2219.8|2213.8|2219.5|2213.5|2
1654756690000|2022-06-09 06:38:10|2219.5|2213.5|2219.8|2213.8|2219.8|2213.8|2219.5|2213.5|2
1654756700000|2022-06-09 06:38:20|2219.5|2213.5|2218.8|2212.8|2219.5|2213.5|2218.8|2212.8|2
1654756720000|2022-06-09 06:38:40|2218.5|2212.5|2218.3|2212.3|2218.5|2212.5|2218.3|2212.3|2
1654756800000|2022-06-09 06:40:00|2218|2212|2217.3|2211.3|2218|2212|2217|2211|4
1654756840000|2022-06-09 06:40:40|2217|2211|2217.3|2211.3|2217.3|2211.3|2217|2211|2
1654756850000|2022-06-09 06:40:50|2217|2211|2217|2211|2217.3|2211.3|2217|2211|3
1654756910000|2022-06-09 06:41:50|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1654756940000|2022-06-09 06:42:20|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1654756980000|2022-06-09 06:43:00|2216.8|2210.8|2215.8|2209.8|2216.8|2210.8|2215.8|2209.8|4
1654757000000|2022-06-09 06:43:20|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1654757130000|2022-06-09 06:45:30|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1654757160000|2022-06-09 06:46:00|2215|2209|2215|2209|2215|2209|2215|2209|1
1654757180000|2022-06-09 06:46:20|2214.8|2208.8|2215.3|2209.3|2215.5|2209.5|2214.8|2208.8|6
1654757190000|2022-06-09 06:46:30|2215|2209|2215|2209|2215|2209|2215|2209|1
1654757200000|2022-06-09 06:46:40|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1654757240000|2022-06-09 06:47:20|2215|2209|2215|2209|2215|2209|2215|2209|1
1654757260000|2022-06-09 06:47:40|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1654757290000|2022-06-09 06:48:10|2215|2209|2214.8|2208.8|2215|2209|2214.8|2208.8|2
1654757350000|2022-06-09 06:49:10|2214.5|2208.5|2214.3|2208.3|2214.5|2208.5|2214.3|2208.3|2
1654757430000|2022-06-09 06:50:30|2214.5|2208.5|2213.3|2207.3|2214.5|2208.5|2213.3|2207.3|3
1654757440000|2022-06-09 06:50:40|2213.5|2207.5|2215|2209|2215|2209|2213.5|2207.5|5
1654757460000|2022-06-09 06:51:00|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1654757490000|2022-06-09 06:51:30|2215|2209|2214.8|2208.8|2215|2209|2214.8|2208.8|4
1654757500000|2022-06-09 06:51:40|2215|2209|2215|2209|2215|2209|2214.8|2208.8|3
1654757540000|2022-06-09 06:52:20|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1654757710000|2022-06-09 06:55:10|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1654757730000|2022-06-09 06:55:30|2215.1|2209.1|2216.9|2210.9|2216.9|2210.9|2215.1|2209.1|2
1654757740000|2022-06-09 06:55:40|2217.1|2211.1|2216.8|2210.8|2217.1|2211.1|2216.8|2210.8|2
1654757770000|2022-06-09 06:56:10|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1654757840000|2022-06-09 06:57:20|2216.9|2210.9|2216.6|2210.6|2216.9|2210.9|2216.6|2210.6|4
1654757850000|2022-06-09 06:57:30|2216.9|2210.9|2216.6|2210.6|2216.9|2210.9|2216.6|2210.6|2
1654757860000|2022-06-09 06:57:40|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.6|2210.6|3
1654757870000|2022-06-09 06:57:50|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1654757900000|2022-06-09 06:58:20|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1654757980000|2022-06-09 06:59:40|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1654758000000|2022-06-09 07:00:00|2214.6|2208.6|2214.3|2208.3|2214.8|2208.8|2214.3|2208.3|3
1654758010000|2022-06-09 07:00:10|2214|2208|2213|2207|2214|2208|2213|2207|4
1654758050000|2022-06-09 07:00:50|2212.9|2206.9|2210.5|2204.5|2212.9|2206.9|2210.5|2204.5|3
1654758060000|2022-06-09 07:01:00|2210.6|2204.6|2207.1|2201.1|2210.6|2204.6|2207.1|2201.1|7
1654758070000|2022-06-09 07:01:10|2207|2201|2206.8|2200.8|2207|2201|2206.8|2200.8|2
1654758080000|2022-06-09 07:01:20|2206.4|2200.4|2205|2199|2206.4|2200.4|2204.8|2198.8|4
1654758100000|2022-06-09 07:01:40|2205.1|2199.1|2207.5|2201.5|2207.5|2201.5|2205.1|2199.1|6
1654758110000|2022-06-09 07:01:50|2207.8|2201.8|2209.1|2203.1|2209.1|2203.1|2207.8|2201.8|4
1654758120000|2022-06-09 07:02:00|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1654758150000|2022-06-09 07:02:30|2209.9|2203.9|2208.8|2202.8|2209.9|2203.9|2208.8|2202.8|4
1654758160000|2022-06-09 07:02:40|2208.5|2202.5|2208.4|2202.4|2208.5|2202.5|2208.4|2202.4|2
1654758170000|2022-06-09 07:02:50|2208.6|2202.6|2209.5|2203.5|2209.5|2203.5|2208.6|2202.6|2
1654758180000|2022-06-09 07:03:00|2209.6|2203.6|2210.5|2204.5|2210.5|2204.5|2209.6|2203.6|2
1654758200000|2022-06-09 07:03:20|2211.3|2205.3|2213.3|2207.3|2213.3|2207.3|2211.3|2205.3|4
1654758240000|2022-06-09 07:04:00|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1654758260000|2022-06-09 07:04:20|2213.3|2207.3|2213.4|2207.4|2213.4|2207.4|2213.3|2207.3|2
1654758280000|2022-06-09 07:04:40|2213.1|2207.1|2213.4|2207.4|2213.4|2207.4|2213.1|2207.1|2
1654758290000|2022-06-09 07:04:50|2213.6|2207.6|2213.4|2207.4|2213.6|2207.6|2213.4|2207.4|4
1654758300000|2022-06-09 07:05:00|2213.6|2207.6|2213.9|2207.9|2213.9|2207.9|2213.4|2207.4|6
1654758330000|2022-06-09 07:05:30|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1654758340000|2022-06-09 07:05:40|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.6|2208.6|3
1654758350000|2022-06-09 07:05:50|2215.1|2209.1|2217.1|2211.1|2217.1|2211.1|2215.1|2209.1|4
1654758400000|2022-06-09 07:06:40|2217.4|2211.4|2218.1|2212.1|2218.1|2212.1|2217.4|2211.4|2
1654758410000|2022-06-09 07:06:50|2219.1|2213.1|2220.1|2214.1|2220.1|2214.1|2219.1|2213.1|4
1654758420000|2022-06-09 07:07:00|2220.4|2214.4|2221.5|2215.5|2221.5|2215.5|2220.4|2214.4|3
1654758430000|2022-06-09 07:07:10|2221.6|2215.6|2221.6|2215.6|2221.9|2215.9|2221.6|2215.6|5
1654758460000|2022-06-09 07:07:40|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1654758490000|2022-06-09 07:08:10|2222.1|2216.1|2222.9|2216.9|2222.9|2216.9|2222.1|2216.1|2
1654758510000|2022-06-09 07:08:30|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1654758520000|2022-06-09 07:08:40|2223.4|2217.4|2224.9|2218.9|2224.9|2218.9|2223.4|2217.4|5
1654758530000|2022-06-09 07:08:50|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1654758540000|2022-06-09 07:09:00|2225.4|2219.4|2226.1|2220.1|2226.1|2220.1|2225.4|2219.4|3
1654758560000|2022-06-09 07:09:20|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1654758570000|2022-06-09 07:09:30|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.6|2220.6|3
1654758580000|2022-06-09 07:09:40|2227.1|2221.1|2228.6|2222.6|2228.6|2222.6|2227.1|2221.1|5
1654758600000|2022-06-09 07:10:00|2228.9|2222.9|2228.6|2222.6|2228.9|2222.9|2228.6|2222.6|2
1654758630000|2022-06-09 07:10:30|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1654758640000|2022-06-09 07:10:40|2228.6|2222.6|2228.9|2222.9|2228.9|2222.9|2228.6|2222.6|2
1654758670000|2022-06-09 07:11:10|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1654758680000|2022-06-09 07:11:20|2225.5|2219.5|2223.6|2217.6|2225.5|2219.5|2223.6|2217.6|4
1654758700000|2022-06-09 07:11:40|2223|2217|2221.6|2215.6|2223|2217|2221.6|2215.6|4
1654758730000|2022-06-09 07:12:10|2221.4|2215.4|2219.8|2213.8|2221.4|2215.4|2219.8|2213.8|2
1654758750000|2022-06-09 07:12:30|2219.5|2213.5|2219.4|2213.4|2219.5|2213.5|2219.4|2213.4|2
1654758760000|2022-06-09 07:12:40|2219.3|2213.3|2219.5|2213.5|2219.5|2213.5|2219.3|2213.3|2
1654758840000|2022-06-09 07:14:00|2219.4|2213.4|2219.6|2213.6|2219.6|2213.6|2219.4|2213.4|2
1654758870000|2022-06-09 07:14:30|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1654758900000|2022-06-09 07:15:00|2219.1|2213.1|2218.3|2212.3|2219.1|2213.1|2216.5|2210.5|6
1654758920000|2022-06-09 07:15:20|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.4|2212.4|3
1654758930000|2022-06-09 07:15:30|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1654758940000|2022-06-09 07:15:40|2219.3|2213.3|2220.3|2214.3|2220.3|2214.3|2219.3|2213.3|3
1654758950000|2022-06-09 07:15:50|2220.5|2214.5|2220.9|2214.9|2221|2215|2220.5|2214.5|4
1654758960000|2022-06-09 07:16:00|2221|2215|2220.9|2214.9|2221|2215|2220.9|2214.9|4
1654759030000|2022-06-09 07:17:10|2220.6|2214.6|2217.9|2211.9|2220.6|2214.6|2217.9|2211.9|2
1654759040000|2022-06-09 07:17:20|2217.6|2211.6|2217.4|2211.4|2217.6|2211.6|2217.4|2211.4|2
1654759050000|2022-06-09 07:17:30|2217.1|2211.1|2217.3|2211.3|2217.3|2211.3|2217.1|2211.1|2
1654759060000|2022-06-09 07:17:40|2217|2211|2217|2211|2217|2211|2217|2211|1
1654759070000|2022-06-09 07:17:50|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1654759080000|2022-06-09 07:18:00|2216.3|2210.3|2215.4|2209.4|2216.3|2210.3|2215.1|2209.1|5
1654759090000|2022-06-09 07:18:10|2215.1|2209.1|2215.4|2209.4|2215.5|2209.5|2215.1|2209.1|3
1654759100000|2022-06-09 07:18:20|2217.6|2211.6|2216.6|2210.6|2218|2212|2216.6|2210.6|4
1654759110000|2022-06-09 07:18:30|2216.8|2210.8|2216.6|2210.6|2216.8|2210.8|2216.6|2210.6|2
1654759130000|2022-06-09 07:18:50|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1654759190000|2022-06-09 07:19:50|2216.6|2210.6|2218.4|2212.4|2218.4|2212.4|2216.6|2210.6|4
1654759200000|2022-06-09 07:20:00|2218.6|2212.6|2218.4|2212.4|2218.6|2212.6|2218.4|2212.4|2
1654759230000|2022-06-09 07:20:30|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1654759320000|2022-06-09 07:22:00|2219.1|2213.1|2221.9|2215.9|2222.1|2216.1|2219.1|2213.1|3
1654759330000|2022-06-09 07:22:10|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1654759350000|2022-06-09 07:22:30|2221.6|2215.6|2221.9|2215.9|2221.9|2215.9|2221.6|2215.6|2
1654759380000|2022-06-09 07:23:00|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1654759430000|2022-06-09 07:23:50|2221.4|2215.4|2220.1|2214.1|2221.4|2215.4|2220.1|2214.1|5
1654759520000|2022-06-09 07:25:20|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1654759600000|2022-06-09 07:26:40|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1654759690000|2022-06-09 07:28:10|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1654759710000|2022-06-09 07:28:30|2219.9|2213.9|2222.1|2216.1|2222.1|2216.1|2219.9|2213.9|3
1654759720000|2022-06-09 07:28:40|2222.4|2216.4|2222.6|2216.6|2222.6|2216.6|2222.4|2216.4|2
1654759750000|2022-06-09 07:29:10|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1654759770000|2022-06-09 07:29:30|2221.9|2215.9|2221.1|2215.1|2221.9|2215.9|2221.1|2215.1|3
1654759790000|2022-06-09 07:29:50|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1654759800000|2022-06-09 07:30:00|2221.1|2215.1|2221.4|2215.4|2221.4|2215.4|2221.1|2215.1|2
1654759850000|2022-06-09 07:30:50|2221.1|2215.1|2219.9|2213.9|2221.1|2215.1|2219.9|2213.9|2
1654759860000|2022-06-09 07:31:00|2219.6|2213.6|2219.9|2213.9|2219.9|2213.9|2219.6|2213.6|2
1654759910000|2022-06-09 07:31:50|2220.1|2214.1|2219.9|2213.9|2220.1|2214.1|2219.9|2213.9|2
1654759980000|2022-06-09 07:33:00|2220.1|2214.1|2219.9|2213.9|2220.1|2214.1|2219.9|2213.9|2
1654759990000|2022-06-09 07:33:10|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1654760010000|2022-06-09 07:33:30|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1654760020000|2022-06-09 07:33:40|2221.1|2215.1|2221.9|2215.9|2221.9|2215.9|2221.1|2215.1|2
1654760080000|2022-06-09 07:34:40|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1654760090000|2022-06-09 07:34:50|2222.1|2216.1|2222.4|2216.4|2222.4|2216.4|2222.1|2216.1|2
1654760130000|2022-06-09 07:35:30|2222.9|2216.9|2223.9|2217.9|2224.1|2218.1|2222.9|2216.9|3
1654760140000|2022-06-09 07:35:40|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1654760150000|2022-06-09 07:35:50|2224.4|2218.4|2226.3|2220.3|2227|2221|2224.4|2218.4|8
1654760160000|2022-06-09 07:36:00|2225.6|2219.6|2226.1|2220.1|2226.4|2220.4|2225.6|2219.6|5
1654760170000|2022-06-09 07:36:10|2225.8|2219.8|2225.8|2219.8|2226.1|2220.1|2225.8|2219.8|13
1654760180000|2022-06-09 07:36:20|2225.4|2219.4|2224.6|2218.6|2225.4|2219.4|2224.6|2218.6|6
1654760210000|2022-06-09 07:36:50|2224.9|2218.9|2227|2221|2227|2221|2224.9|2218.9|5
1654760230000|2022-06-09 07:37:10|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1654760280000|2022-06-09 07:38:00|2226.9|2220.9|2227.1|2221.1|2227.1|2221.1|2226.9|2220.9|4
1654760290000|2022-06-09 07:38:10|2227.4|2221.4|2227.1|2221.1|2227.4|2221.4|2226.9|2220.9|4
1654760300000|2022-06-09 07:38:20|2226.9|2220.9|2224.1|2218.1|2226.9|2220.9|2224.1|2218.1|2
1654760340000|2022-06-09 07:39:00|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1654760350000|2022-06-09 07:39:10|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1654760360000|2022-06-09 07:39:20|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1654760370000|2022-06-09 07:39:30|2223.4|2217.4|2222.9|2216.9|2223.4|2217.4|2222.9|2216.9|2
1654760380000|2022-06-09 07:39:40|2222.6|2216.6|2222.9|2216.9|2222.9|2216.9|2222.6|2216.6|2
1654760400000|2022-06-09 07:40:00|2223.1|2217.1|2222.9|2216.9|2223.1|2217.1|2222.9|2216.9|4
1654760430000|2022-06-09 07:40:30|2222.6|2216.6|2222.1|2216.1|2222.6|2216.6|2222.1|2216.1|3
1654760440000|2022-06-09 07:40:40|2221.1|2215.1|2219.9|2213.9|2221.1|2215.1|2219.9|2213.9|3
1654760460000|2022-06-09 07:41:00|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1654760510000|2022-06-09 07:41:50|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1654760520000|2022-06-09 07:42:00|2219.6|2213.6|2219.4|2213.4|2219.6|2213.6|2219.4|2213.4|2
1654760540000|2022-06-09 07:42:20|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1654760570000|2022-06-09 07:42:50|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1654760590000|2022-06-09 07:43:10|2219.6|2213.6|2220.1|2214.1|2220.1|2214.1|2219.6|2213.6|3
1654760600000|2022-06-09 07:43:20|2219.9|2213.9|2219.9|2213.9|2220.1|2214.1|2219.9|2213.9|3
1654760640000|2022-06-09 07:44:00|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1654760700000|2022-06-09 07:45:00|2219.9|2213.9|2220.1|2214.1|2220.1|2214.1|2219.9|2213.9|2
1654760710000|2022-06-09 07:45:10|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1654760790000|2022-06-09 07:46:30|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2219.9|2213.9|3
1654760800000|2022-06-09 07:46:40|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1654760810000|2022-06-09 07:46:50|2219.6|2213.6|2219.9|2213.9|2219.9|2213.9|2219.6|2213.6|2
1654760820000|2022-06-09 07:47:00|2220.1|2214.1|2219.9|2213.9|2220.1|2214.1|2219.9|2213.9|8
1654760830000|2022-06-09 07:47:10|2220.1|2214.1|2219.9|2213.9|2220.1|2214.1|2219.9|2213.9|2
1654760880000|2022-06-09 07:48:00|2219.6|2213.6|2216.6|2210.6|2219.6|2213.6|2216.6|2210.6|4
1654760890000|2022-06-09 07:48:10|2216.4|2210.4|2215.9|2209.9|2216.4|2210.4|2215.9|2209.9|3
1654760900000|2022-06-09 07:48:20|2216.1|2210.1|2215.9|2209.9|2216.1|2210.1|2215.9|2209.9|4
1654760910000|2022-06-09 07:48:30|2216.1|2210.1|2215.9|2209.9|2216.1|2210.1|2215.9|2209.9|2
1654760920000|2022-06-09 07:48:40|2215.6|2209.6|2215.4|2209.4|2215.6|2209.6|2215.4|2209.4|2
1654760930000|2022-06-09 07:48:50|2215.1|2209.1|2214.9|2208.9|2215.4|2209.4|2214.9|2208.9|4
1654760970000|2022-06-09 07:49:30|2215.1|2209.1|2215.4|2209.4|2215.4|2209.4|2215.1|2209.1|2
1654760980000|2022-06-09 07:49:40|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1654760990000|2022-06-09 07:49:50|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1654761000000|2022-06-09 07:50:00|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1654761010000|2022-06-09 07:50:10|2215.4|2209.4|2214.4|2208.4|2215.4|2209.4|2214.4|2208.4|3
1654761050000|2022-06-09 07:50:50|2214.1|2208.1|2214.4|2208.4|2214.4|2208.4|2214.1|2208.1|2
1654761080000|2022-06-09 07:51:20|2214.1|2208.1|2214.4|2208.4|2214.4|2208.4|2214.1|2208.1|2
1654761110000|2022-06-09 07:51:50|2214.6|2208.6|2214.4|2208.4|2214.6|2208.6|2214.4|2208.4|4
1654761120000|2022-06-09 07:52:00|2214.6|2208.6|2214.4|2208.4|2214.6|2208.6|2214.4|2208.4|8
1654761170000|2022-06-09 07:52:50|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1654761180000|2022-06-09 07:53:00|2214.4|2208.4|2213.9|2207.9|2214.4|2208.4|2213.9|2207.9|3
1654761190000|2022-06-09 07:53:10|2214.1|2208.1|2214.4|2208.4|2214.4|2208.4|2214.1|2208.1|6
1654761200000|2022-06-09 07:53:20|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1654761210000|2022-06-09 07:53:30|2214.4|2208.4|2214.1|2208.1|2214.4|2208.4|2214.1|2208.1|4
1654761220000|2022-06-09 07:53:40|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1654761270000|2022-06-09 07:54:30|2214.6|2208.6|2215.4|2209.4|2215.4|2209.4|2214.6|2208.6|2
1654761280000|2022-06-09 07:54:40|2215.6|2209.6|2216.6|2210.6|2216.9|2210.9|2215.6|2209.6|5
1654761290000|2022-06-09 07:54:50|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.6|2210.6|3
1654761340000|2022-06-09 07:55:40|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1654761400000|2022-06-09 07:56:40|2216.9|2210.9|2217.1|2211.1|2217.1|2211.1|2216.9|2210.9|2
1654761420000|2022-06-09 07:57:00|2216.9|2210.9|2217.1|2211.1|2217.1|2211.1|2216.9|2210.9|2
1654761450000|2022-06-09 07:57:30|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1654761460000|2022-06-09 07:57:40|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1654761470000|2022-06-09 07:57:50|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1654761480000|2022-06-09 07:58:00|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1654761490000|2022-06-09 07:58:10|2217.4|2211.4|2217.6|2211.6|2217.6|2211.6|2217.4|2211.4|2
1654761500000|2022-06-09 07:58:20|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1654761510000|2022-06-09 07:58:30|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1654761520000|2022-06-09 07:58:40|2217.9|2211.9|2218.9|2212.9|2219.1|2213.1|2217.9|2211.9|3
1654761530000|2022-06-09 07:58:50|2219.1|2213.1|2218.9|2212.9|2219.4|2213.4|2218.9|2212.9|3
1654761540000|2022-06-09 07:59:00|2219.1|2213.1|2220.6|2214.6|2220.9|2214.9|2219.1|2213.1|3
1654761560000|2022-06-09 07:59:20|2220.4|2214.4|2218.9|2212.9|2220.4|2214.4|2218.9|2212.9|3
1654761570000|2022-06-09 07:59:30|2218.6|2212.6|2218.9|2212.9|2218.9|2212.9|2218.6|2212.6|2
1654761580000|2022-06-09 07:59:40|2218.6|2212.6|2218.4|2212.4|2218.9|2212.9|2218.4|2212.4|4
1654761590000|2022-06-09 07:59:50|2218.6|2212.6|2219.4|2213.4|2219.4|2213.4|2218.4|2212.4|6
1654761600000|2022-06-09 08:00:00|2219.6|2213.6|2219.9|2213.9|2219.9|2213.9|2219.4|2213.4|3
1654761610000|2022-06-09 08:00:10|2221.1|2215.1|2219|2213|2221.1|2215.1|2219|2213|6
1654761630000|2022-06-09 08:00:30|2218.9|2212.9|2219.1|2213.1|2219.1|2213.1|2218.9|2212.9|2
1654761650000|2022-06-09 08:00:50|2219.4|2213.4|2218.9|2212.9|2219.4|2213.4|2218.9|2212.9|5
1654761690000|2022-06-09 08:01:30|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1654761700000|2022-06-09 08:01:40|2218.4|2212.4|2217.9|2211.9|2218.4|2212.4|2217.6|2211.6|4
1654761710000|2022-06-09 08:01:50|2217.6|2211.6|2219.4|2213.4|2219.6|2213.6|2217.4|2211.4|7
1654761720000|2022-06-09 08:02:00|2219.5|2213.5|2220|2214|2220|2214|2219.5|2213.5|5
1654761740000|2022-06-09 08:02:20|2219.9|2213.9|2218.6|2212.6|2219.9|2213.9|2218.4|2212.4|4
1654761750000|2022-06-09 08:02:30|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1654761770000|2022-06-09 08:02:50|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1654761780000|2022-06-09 08:03:00|2218.4|2212.4|2218.6|2212.6|2218.6|2212.6|2218.4|2212.4|2
1654761790000|2022-06-09 08:03:10|2218.9|2212.9|2219.9|2213.9|2219.9|2213.9|2218.9|2212.9|3
1654761800000|2022-06-09 08:03:20|2220.1|2214.1|2222.4|2216.4|2222.4|2216.4|2220.1|2214.1|8
1654761810000|2022-06-09 08:03:30|2222.6|2216.6|2223.9|2217.9|2223.9|2217.9|2222.4|2216.4|7
1654761820000|2022-06-09 08:03:40|2224.1|2218.1|2224.1|2218.1|2224.4|2218.4|2224.1|2218.1|3
1654761830000|2022-06-09 08:03:50|2224.4|2218.4|2224.6|2218.6|2224.6|2218.6|2224.4|2218.4|2
1654761860000|2022-06-09 08:04:20|2224.9|2218.9|2225.6|2219.6|2225.6|2219.6|2224.9|2218.9|3
1654761870000|2022-06-09 08:04:30|2225.4|2219.4|2222|2216|2225.4|2219.4|2222|2216|5
1654761880000|2022-06-09 08:04:40|2221.9|2215.9|2221|2215|2221.9|2215.9|2221|2215|3
1654761890000|2022-06-09 08:04:50|2220.8|2214.8|2221|2215|2221.3|2215.3|2220.5|2214.5|6
1654761900000|2022-06-09 08:05:00|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1654761990000|2022-06-09 08:06:30|2221.6|2215.6|2224.1|2218.1|2224.1|2218.1|2221.6|2215.6|10
1654762000000|2022-06-09 08:06:40|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1654762070000|2022-06-09 08:07:50|2224.6|2218.6|2223.6|2217.6|2225.4|2219.4|2223.6|2217.6|6
1654762140000|2022-06-09 08:09:00|2223.1|2217.1|2221.6|2215.6|2223.1|2217.1|2221.6|2215.6|2
1654762150000|2022-06-09 08:09:10|2222.1|2216.1|2222.1|2216.1|2222.4|2216.4|2222.1|2216.1|3
1654762170000|2022-06-09 08:09:30|2222.4|2216.4|2223.1|2217.1|2223.1|2217.1|2222.4|2216.4|2
1654762200000|2022-06-09 08:10:00|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1654762290000|2022-06-09 08:11:30|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1654762370000|2022-06-09 08:12:50|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1654762460000|2022-06-09 08:14:20|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1654762510000|2022-06-09 08:15:10|2224.1|2218.1|2224.6|2218.6|2224.6|2218.6|2224.1|2218.1|3
1654762520000|2022-06-09 08:15:20|2224.9|2218.9|2225.4|2219.4|2225.4|2219.4|2224.9|2218.9|3
1654762570000|2022-06-09 08:16:10|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1654762620000|2022-06-09 08:17:00|2224.4|2218.4|2222.9|2216.9|2224.4|2218.4|2222.9|2216.9|3
1654762630000|2022-06-09 08:17:10|2223.1|2217.1|2224.1|2218.1|2224.1|2218.1|2223.1|2217.1|4
1654762640000|2022-06-09 08:17:20|2224.4|2218.4|2224.6|2218.6|2224.6|2218.6|2224.4|2218.4|2
1654762690000|2022-06-09 08:18:10|2224.9|2218.9|2225.1|2219.1|2225.1|2219.1|2224.9|2218.9|2
1654762700000|2022-06-09 08:18:20|2224.9|2218.9|2225.1|2219.1|2225.1|2219.1|2224.9|2218.9|2
1654762740000|2022-06-09 08:19:00|2224.9|2218.9|2225.1|2219.1|2225.1|2219.1|2224.9|2218.9|2
1654762750000|2022-06-09 08:19:10|2224.9|2218.9|2224.9|2218.9|2225.1|2219.1|2224.9|2218.9|5
1654762800000|2022-06-09 08:20:00|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1654762810000|2022-06-09 08:20:10|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1654762870000|2022-06-09 08:21:10|2225.1|2219.1|2225.4|2219.4|2225.4|2219.4|2225.1|2219.1|2
1654762880000|2022-06-09 08:21:20|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1654762930000|2022-06-09 08:22:10|2226.4|2220.4|2227.4|2221.4|2227.4|2221.4|2226.4|2220.4|3
1654762940000|2022-06-09 08:22:20|2227.6|2221.6|2225.9|2219.9|2227.9|2221.9|2225.9|2219.9|5
1654762950000|2022-06-09 08:22:30|2225.6|2219.6|2225.9|2219.9|2225.9|2219.9|2225.6|2219.6|2
1654762960000|2022-06-09 08:22:40|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1654763060000|2022-06-09 08:24:20|2226.4|2220.4|2227.4|2221.4|2227.4|2221.4|2226.4|2220.4|3
1654763070000|2022-06-09 08:24:30|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1654763090000|2022-06-09 08:24:50|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1654763100000|2022-06-09 08:25:00|2227.6|2221.6|2226.4|2220.4|2227.6|2221.6|2226.1|2220.1|4
1654763160000|2022-06-09 08:26:00|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1654763190000|2022-06-09 08:26:30|2226.9|2220.9|2226.6|2220.6|2226.9|2220.9|2226.6|2220.6|2
1654763270000|2022-06-09 08:27:50|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.6|2220.6|5
1654763360000|2022-06-09 08:29:20|2226.6|2220.6|2226.9|2220.9|2226.9|2220.9|2226.6|2220.6|2
1654763370000|2022-06-09 08:29:30|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1654763400000|2022-06-09 08:30:00|2226.9|2220.9|2224.6|2218.6|2226.9|2220.9|2224.4|2218.4|5
1654763410000|2022-06-09 08:30:10|2224.9|2218.9|2226.1|2220.1|2226.1|2220.1|2224.9|2218.9|2
1654763420000|2022-06-09 08:30:20|2226.4|2220.4|2226.6|2220.6|2226.6|2220.6|2226.4|2220.4|2
1654763430000|2022-06-09 08:30:30|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1654763450000|2022-06-09 08:30:50|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1654763460000|2022-06-09 08:31:00|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1654763480000|2022-06-09 08:31:20|2226.6|2220.6|2225.6|2219.6|2226.9|2220.9|2225.6|2219.6|6
1654763490000|2022-06-09 08:31:30|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1654763520000|2022-06-09 08:32:00|2224.6|2218.6|2224.9|2218.9|2224.9|2218.9|2224.6|2218.6|2
1654763530000|2022-06-09 08:32:10|2224.4|2218.4|2224.6|2218.6|2224.9|2218.9|2224.4|2218.4|4
1654763630000|2022-06-09 08:33:50|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1654763670000|2022-06-09 08:34:30|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1654763780000|2022-06-09 08:36:20|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1654763810000|2022-06-09 08:36:50|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.4|2218.4|3
1654763850000|2022-06-09 08:37:30|2225.1|2219.1|2226.6|2220.6|2226.9|2220.9|2225.1|2219.1|4
1654763910000|2022-06-09 08:38:30|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1654763940000|2022-06-09 08:39:00|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1654763970000|2022-06-09 08:39:30|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1654764000000|2022-06-09 08:40:00|2226.6|2220.6|2226.4|2220.4|2226.6|2220.6|2226.1|2220.1|4
1654764020000|2022-06-09 08:40:20|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1654764100000|2022-06-09 08:41:40|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1654764160000|2022-06-09 08:42:40|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1654764170000|2022-06-09 08:42:50|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.1|2220.1|3
1654764220000|2022-06-09 08:43:40|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1654764240000|2022-06-09 08:44:00|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1654764250000|2022-06-09 08:44:10|2226.1|2220.1|2224|2218|2226.1|2220.1|2224|2218|2
1654764260000|2022-06-09 08:44:20|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1654764320000|2022-06-09 08:45:20|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1654764330000|2022-06-09 08:45:30|2222.9|2216.9|2221.5|2215.5|2222.9|2216.9|2221.5|2215.5|2
1654764370000|2022-06-09 08:46:10|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1654764420000|2022-06-09 08:47:00|2221.1|2215.1|2221.4|2215.4|2221.4|2215.4|2221.1|2215.1|2
1654764430000|2022-06-09 08:47:10|2221.1|2215.1|2220.6|2214.6|2221.1|2215.1|2220.6|2214.6|2
1654764460000|2022-06-09 08:47:40|2221.1|2215.1|2221.9|2215.9|2221.9|2215.9|2221.1|2215.1|3
1654764500000|2022-06-09 08:48:20|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1654764540000|2022-06-09 08:49:00|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1654764580000|2022-06-09 08:49:40|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1654764600000|2022-06-09 08:50:00|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1654764660000|2022-06-09 08:51:00|2222.6|2216.6|2224.4|2218.4|2224.4|2218.4|2222.6|2216.6|3
1654764750000|2022-06-09 08:52:30|2224.6|2218.6|2222.9|2216.9|2224.6|2218.6|2222.6|2216.6|5
1654764760000|2022-06-09 08:52:40|2223.1|2217.1|2223.4|2217.4|2223.4|2217.4|2223.1|2217.1|2
1654764900000|2022-06-09 08:55:00|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1654765000000|2022-06-09 08:56:40|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1654765060000|2022-06-09 08:57:40|2223.6|2217.6|2224.1|2218.1|2224.1|2218.1|2223.6|2217.6|2
1654765070000|2022-06-09 08:57:50|2224.6|2218.6|2227.3|2221.3|2227.6|2221.6|2224.6|2218.6|7
1654765080000|2022-06-09 08:58:00|2227.4|2221.4|2227.6|2221.6|2227.6|2221.6|2227.4|2221.4|2
1654765300000|2022-06-09 09:01:40|2227.4|2221.4|2225.6|2219.6|2227.4|2221.4|2225.4|2219.4|3
1654765430000|2022-06-09 09:03:50|2226.6|2220.6|2227.1|2221.1|2227.1|2221.1|2226.6|2220.6|2
1654765500000|2022-06-09 09:05:00|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1654765520000|2022-06-09 09:05:20|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1654765530000|2022-06-09 09:05:30|2227.9|2221.9|2229.6|2223.6|2229.6|2223.6|2227.9|2221.9|3
1654765540000|2022-06-09 09:05:40|2230.1|2224.1|2228.6|2222.6|2230.6|2224.6|2228.6|2222.6|5
1654765550000|2022-06-09 09:05:50|2228.4|2222.4|2229.1|2223.1|2229.6|2223.6|2228.4|2222.4|4
1654765560000|2022-06-09 09:06:00|2229.4|2223.4|2229.6|2223.6|2229.6|2223.6|2229.4|2223.4|2
1654765570000|2022-06-09 09:06:10|2229.9|2223.9|2229.6|2223.6|2229.9|2223.9|2229.6|2223.6|2
1654765580000|2022-06-09 09:06:20|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1654765640000|2022-06-09 09:07:20|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1654765670000|2022-06-09 09:07:50|2228.9|2222.9|2227.6|2221.6|2228.9|2222.9|2227.6|2221.6|2
1654765680000|2022-06-09 09:08:00|2227.4|2221.4|2227.6|2221.6|2227.6|2221.6|2227.4|2221.4|4
1654765690000|2022-06-09 09:08:10|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1654765730000|2022-06-09 09:08:50|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1654765750000|2022-06-09 09:09:10|2227.4|2221.4|2225.6|2219.6|2227.4|2221.4|2225.6|2219.6|2
1654765760000|2022-06-09 09:09:20|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1654765770000|2022-06-09 09:09:30|2224.1|2218.1|2223.4|2217.4|2224.1|2218.1|2223.4|2217.4|2
1654765800000|2022-06-09 09:10:00|2222.6|2216.6|2221.9|2215.9|2222.6|2216.6|2221.9|2215.9|3
1654765860000|2022-06-09 09:11:00|2222.4|2216.4|2224.4|2218.4|2224.4|2218.4|2222.4|2216.4|2
1654765920000|2022-06-09 09:12:00|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1654765950000|2022-06-09 09:12:30|2224.4|2218.4|2223.9|2217.9|2224.4|2218.4|2223.9|2217.9|2
1654765960000|2022-06-09 09:12:40|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1654765980000|2022-06-09 09:13:00|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1654766060000|2022-06-09 09:14:20|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1654766120000|2022-06-09 09:15:20|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1654766180000|2022-06-09 09:16:20|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.6|2217.6|3
1654766200000|2022-06-09 09:16:40|2224.6|2218.6|2225.9|2219.9|2226.1|2220.1|2224.6|2218.6|4
1654766210000|2022-06-09 09:16:50|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1654766220000|2022-06-09 09:17:00|2225.6|2219.6|2223.4|2217.4|2225.6|2219.6|2223.4|2217.4|6
1654766240000|2022-06-09 09:17:20|2223.6|2217.6|2223.4|2217.4|2223.6|2217.6|2223.4|2217.4|2
1654766250000|2022-06-09 09:17:30|2223.1|2217.1|2222.6|2216.6|2223.1|2217.1|2222.6|2216.6|2
1654766260000|2022-06-09 09:17:40|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1654766520000|2022-06-09 09:22:00|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1654766600000|2022-06-09 09:23:20|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1654766630000|2022-06-09 09:23:50|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1654766650000|2022-06-09 09:24:10|2224.1|2218.1|2224.9|2218.9|2224.9|2218.9|2224.1|2218.1|2
1654766660000|2022-06-09 09:24:20|2225.1|2219.1|2225.4|2219.4|2225.6|2219.6|2225.1|2219.1|3
1654766700000|2022-06-09 09:25:00|2225.1|2219.1|2225.4|2219.4|2225.4|2219.4|2225.1|2219.1|2
1654766710000|2022-06-09 09:25:10|2225.6|2219.6|2226.1|2220.1|2226.6|2220.6|2225.6|2219.6|5
1654766720000|2022-06-09 09:25:20|2226.4|2220.4|2226.6|2220.6|2226.9|2220.9|2226.4|2220.4|3
1654766750000|2022-06-09 09:25:50|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1654766770000|2022-06-09 09:26:10|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1654766860000|2022-06-09 09:27:40|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1654766880000|2022-06-09 09:28:00|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1654767000000|2022-06-09 09:30:00|2226.4|2220.4|2224.9|2218.9|2226.4|2220.4|2224.9|2218.9|2
1654767010000|2022-06-09 09:30:10|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1654767050000|2022-06-09 09:30:50|2224.4|2218.4|2224.1|2218.1|2224.4|2218.4|2223.9|2217.9|3
1654767180000|2022-06-09 09:33:00|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1654767240000|2022-06-09 09:34:00|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1654767300000|2022-06-09 09:35:00|2224.4|2218.4|2224.6|2218.6|2224.6|2218.6|2224.4|2218.4|4
1654767320000|2022-06-09 09:35:20|2224.9|2218.9|2226.4|2220.4|2226.4|2220.4|2224.9|2218.9|3
1654767330000|2022-06-09 09:35:30|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1654767350000|2022-06-09 09:35:50|2226.4|2220.4|2226.1|2220.1|2226.4|2220.4|2226.1|2220.1|2
1654767440000|2022-06-09 09:37:20|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1654767600000|2022-06-09 09:40:00|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1654767630000|2022-06-09 09:40:30|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1654767650000|2022-06-09 09:40:50|2224.6|2218.6|2224.4|2218.4|2224.6|2218.6|2224.4|2218.4|2
1654767900000|2022-06-09 09:45:00|2223.6|2217.6|2224.4|2218.4|2224.4|2218.4|2223.4|2217.4|3
1654767920000|2022-06-09 09:45:20|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1654767930000|2022-06-09 09:45:30|2224.4|2218.4|2224.6|2218.6|2224.6|2218.6|2224.4|2218.4|2
1654768080000|2022-06-09 09:48:00|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1654768110000|2022-06-09 09:48:30|2223.9|2217.9|2224.1|2218.1|2224.1|2218.1|2223.9|2217.9|2
1654768130000|2022-06-09 09:48:50|2224.6|2218.6|2224.9|2218.9|2224.9|2218.9|2224.6|2218.6|2
1654768500000|2022-06-09 09:55:00|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1654768610000|2022-06-09 09:56:50|2224.4|2218.4|2223.9|2217.9|2224.4|2218.4|2223.1|2217.1|7
1654768640000|2022-06-09 09:57:20|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1654768660000|2022-06-09 09:57:40|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1654768670000|2022-06-09 09:57:50|2224.1|2218.1|2225.4|2219.4|2225.4|2219.4|2224.1|2218.1|2
1654768680000|2022-06-09 09:58:00|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.4|2219.4|3
1654768730000|2022-06-09 09:58:50|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1654768740000|2022-06-09 09:59:00|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1654768800000|2022-06-09 10:00:00|2226.4|2220.4|2226.4|2220.4|2226.6|2220.6|2226.4|2220.4|3
1654768820000|2022-06-09 10:00:20|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1654768850000|2022-06-09 10:00:50|2226.4|2220.4|2225.9|2219.9|2226.4|2220.4|2225.9|2219.9|2
1654768920000|2022-06-09 10:02:00|2226.1|2220.1|2225.9|2219.9|2226.1|2220.1|2225.9|2219.9|2
1654768930000|2022-06-09 10:02:10|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1654768970000|2022-06-09 10:02:50|2225.4|2219.4|2224.4|2218.4|2225.4|2219.4|2224.4|2218.4|2
1654768980000|2022-06-09 10:03:00|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1654769160000|2022-06-09 10:06:00|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.1|2218.1|3
1654769280000|2022-06-09 10:08:00|2224.6|2218.6|2226.4|2220.4|2226.4|2220.4|2224.6|2218.6|3
1654769300000|2022-06-09 10:08:20|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1654769340000|2022-06-09 10:09:00|2225.9|2219.9|2225.1|2219.1|2225.9|2219.9|2225.1|2219.1|2
1654769360000|2022-06-09 10:09:20|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1654769420000|2022-06-09 10:10:20|2224.6|2218.6|2224.4|2218.4|2224.6|2218.6|2224.4|2218.4|2
1654769450000|2022-06-09 10:10:50|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1654769510000|2022-06-09 10:11:50|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1654769620000|2022-06-09 10:13:40|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1654769680000|2022-06-09 10:14:40|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1654769710000|2022-06-09 10:15:10|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1654769720000|2022-06-09 10:15:20|2224.9|2218.9|2225.6|2219.6|2225.6|2219.6|2224.9|2218.9|2
1654769740000|2022-06-09 10:15:40|2225.4|2219.4|2225.1|2219.1|2225.4|2219.4|2225.1|2219.1|2
1654769770000|2022-06-09 10:16:10|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1654769780000|2022-06-09 10:16:20|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1654769900000|2022-06-09 10:18:20|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1654769940000|2022-06-09 10:19:00|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1654769950000|2022-06-09 10:19:10|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1654770000000|2022-06-09 10:20:00|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1654770130000|2022-06-09 10:22:10|2224.6|2218.6|2224.1|2218.1|2224.6|2218.6|2224.1|2218.1|2
1654770140000|2022-06-09 10:22:20|2224.4|2218.4|2226.6|2220.6|2227.1|2221.1|2224.4|2218.4|7
1654770150000|2022-06-09 10:22:30|2226.9|2220.9|2226.9|2220.9|2227.1|2221.1|2226.9|2220.9|3
1654770160000|2022-06-09 10:22:40|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1654770190000|2022-06-09 10:23:10|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1654770250000|2022-06-09 10:24:10|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1654770300000|2022-06-09 10:25:00|2226.1|2220.1|2225.9|2219.9|2226.1|2220.1|2225.9|2219.9|2
1654770310000|2022-06-09 10:25:10|2225.6|2219.6|2226.1|2220.1|2226.1|2220.1|2225.6|2219.6|3
1654770320000|2022-06-09 10:25:20|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1654770350000|2022-06-09 10:25:50|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1654770370000|2022-06-09 10:26:10|2226.9|2220.9|2227.1|2221.1|2227.1|2221.1|2226.9|2220.9|2
1654770400000|2022-06-09 10:26:40|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1654770430000|2022-06-09 10:27:10|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1654770550000|2022-06-09 10:29:10|2226.9|2220.9|2225.9|2219.9|2226.9|2220.9|2225.9|2219.9|3
1654770590000|2022-06-09 10:29:50|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1654770660000|2022-06-09 10:31:00|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1654770720000|2022-06-09 10:32:00|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1654770770000|2022-06-09 10:32:50|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.1|2219.1|3
1654770930000|2022-06-09 10:35:30|2225.6|2219.6|2227.1|2221.1|2227.4|2221.4|2225.6|2219.6|4
1654771120000|2022-06-09 10:38:40|2226.9|2220.9|2224.9|2218.9|2226.9|2220.9|2224.9|2218.9|2
1654771130000|2022-06-09 10:38:50|2224.6|2218.6|2224.4|2218.4|2224.6|2218.6|2224.4|2218.4|2
1654771150000|2022-06-09 10:39:10|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1654771200000|2022-06-09 10:40:00|2223.6|2217.6|2223.8|2217.8|2223.8|2217.8|2223.3|2217.3|4
1654771220000|2022-06-09 10:40:20|2223.9|2217.9|2224.4|2218.4|2224.9|2218.9|2223.9|2217.9|5
1654771230000|2022-06-09 10:40:30|2224.6|2218.6|2224.4|2218.4|2224.6|2218.6|2224.4|2218.4|2
1654771240000|2022-06-09 10:40:40|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1654771260000|2022-06-09 10:41:00|2224.9|2218.9|2225.4|2219.4|2225.4|2219.4|2224.9|2218.9|3
1654771300000|2022-06-09 10:41:40|2225.6|2219.6|2225.4|2219.4|2225.6|2219.6|2225.4|2219.4|2
1654771340000|2022-06-09 10:42:20|2225.6|2219.6|2225.9|2219.9|2225.9|2219.9|2225.6|2219.6|2
1654771350000|2022-06-09 10:42:30|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1654771380000|2022-06-09 10:43:00|2225.4|2219.4|2225.6|2219.6|2225.6|2219.6|2225.4|2219.4|2
1654771440000|2022-06-09 10:44:00|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1654771580000|2022-06-09 10:46:20|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1654771610000|2022-06-09 10:46:50|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1654771700000|2022-06-09 10:48:20|2225.1|2219.1|2225.4|2219.4|2225.4|2219.4|2225.1|2219.1|2
1654771740000|2022-06-09 10:49:00|2225.1|2219.1|2224.4|2218.4|2225.1|2219.1|2223.9|2217.9|5
1654771760000|2022-06-09 10:49:20|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1654771800000|2022-06-09 10:50:00|2224.4|2218.4|2224.6|2218.6|2224.6|2218.6|2224.4|2218.4|2
1654771820000|2022-06-09 10:50:20|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1654771840000|2022-06-09 10:50:40|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1654771870000|2022-06-09 10:51:10|2224.4|2218.4|2225.1|2219.1|2225.1|2219.1|2224.4|2218.4|4
1654771880000|2022-06-09 10:51:20|2225.4|2219.4|2225.4|2219.4|2225.6|2219.6|2225.4|2219.4|3
1654771910000|2022-06-09 10:51:50|2224.6|2218.6|2224.4|2218.4|2224.6|2218.6|2224.4|2218.4|2
1654771920000|2022-06-09 10:52:00|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1654771970000|2022-06-09 10:52:50|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.6|2218.6|3
1654772060000|2022-06-09 10:54:20|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1654772100000|2022-06-09 10:55:00|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1654772170000|2022-06-09 10:56:10|2224.1|2218.1|2224.4|2218.4|2224.4|2218.4|2223.9|2217.9|5
1654772250000|2022-06-09 10:57:30|2223.4|2217.4|2222.6|2216.6|2223.4|2217.4|2221.9|2215.9|4
1654772260000|2022-06-09 10:57:40|2224.4|2218.4|2224.8|2218.8|2224.8|2218.8|2224.4|2218.4|4
1654772280000|2022-06-09 10:58:00|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1654772320000|2022-06-09 10:58:40|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1654772450000|2022-06-09 11:00:50|2225.1|2219.1|2225.4|2219.4|2225.4|2219.4|2225.1|2219.1|2
1654772460000|2022-06-09 11:01:00|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1654772590000|2022-06-09 11:03:10|2225.9|2219.9|2225.6|2219.6|2225.9|2219.9|2225.6|2219.6|2
1654772620000|2022-06-09 11:03:40|2225.1|2219.1|2223.9|2217.9|2225.1|2219.1|2223.9|2217.9|3
1654772630000|2022-06-09 11:03:50|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1654772640000|2022-06-09 11:04:00|2223.4|2217.4|2223.1|2217.1|2223.4|2217.4|2223.1|2217.1|2
1654772650000|2022-06-09 11:04:10|2223.4|2217.4|2223.1|2217.1|2223.4|2217.4|2223.1|2217.1|2
1654772680000|2022-06-09 11:04:40|2222.9|2216.9|2222.4|2216.4|2222.9|2216.9|2222.4|2216.4|2
1654772690000|2022-06-09 11:04:50|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1654772780000|2022-06-09 11:06:20|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1654772790000|2022-06-09 11:06:30|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1654772940000|2022-06-09 11:09:00|2222.9|2216.9|2222.6|2216.6|2222.9|2216.9|2222.6|2216.6|2
1654772950000|2022-06-09 11:09:10|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1654772980000|2022-06-09 11:09:40|2223.1|2217.1|2222.9|2216.9|2223.1|2217.1|2222.9|2216.9|2
1654773000000|2022-06-09 11:10:00|2223.1|2217.1|2223.6|2217.6|2223.6|2217.6|2223.1|2217.1|2
1654773110000|2022-06-09 11:11:50|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1654773120000|2022-06-09 11:12:00|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1654773150000|2022-06-09 11:12:30|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1654773180000|2022-06-09 11:13:00|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1654773340000|2022-06-09 11:15:40|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1654773780000|2022-06-09 11:23:00|2223.9|2217.9|2224.1|2218.1|2225.4|2219.4|2223.9|2217.9|7
1654773790000|2022-06-09 11:23:10|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1654773800000|2022-06-09 11:23:20|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1654773830000|2022-06-09 11:23:50|2223.9|2217.9|2223.9|2217.9|2224.1|2218.1|2223.9|2217.9|3
1654773910000|2022-06-09 11:25:10|2223.4|2217.4|2222.4|2216.4|2223.4|2217.4|2222.4|2216.4|3
1654773920000|2022-06-09 11:25:20|2222.6|2216.6|2222.1|2216.1|2222.6|2216.6|2222.1|2216.1|3
1654773930000|2022-06-09 11:25:30|2221.9|2215.9|2221.6|2215.6|2221.9|2215.9|2221.6|2215.6|2
1654773960000|2022-06-09 11:26:00|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1654773970000|2022-06-09 11:26:10|2221.6|2215.6|2221.9|2215.9|2222.6|2216.6|2221.6|2215.6|4
1654773980000|2022-06-09 11:26:20|2222.1|2216.1|2220.4|2214.4|2222.1|2216.1|2220.4|2214.4|5
1654773990000|2022-06-09 11:26:30|2220.1|2214.1|2220.4|2214.4|2220.4|2214.4|2220.1|2214.1|2
1654774000000|2022-06-09 11:26:40|2219.6|2213.6|2220.4|2214.4|2220.4|2214.4|2219.6|2213.6|2
1654774010000|2022-06-09 11:26:50|2220.1|2214.1|2220.4|2214.4|2220.4|2214.4|2220.1|2214.1|2
1654774020000|2022-06-09 11:27:00|2220.1|2214.1|2219.9|2213.9|2220.1|2214.1|2219.9|2213.9|2
1654774040000|2022-06-09 11:27:20|2220.1|2214.1|2219.9|2213.9|2220.1|2214.1|2219.9|2213.9|2
1654774070000|2022-06-09 11:27:50|2219.6|2213.6|2219.4|2213.4|2219.6|2213.6|2219.4|2213.4|2
1654774100000|2022-06-09 11:28:20|2219.6|2213.6|2220.4|2214.4|2220.4|2214.4|2219.6|2213.6|2
1654774110000|2022-06-09 11:28:30|2220.6|2214.6|2220.4|2214.4|2220.6|2214.6|2220.4|2214.4|2
1654774130000|2022-06-09 11:28:50|2220.6|2214.6|2220.4|2214.4|2220.6|2214.6|2220.4|2214.4|2
1654774200000|2022-06-09 11:30:00|2220.6|2214.6|2220.9|2214.9|2220.9|2214.9|2220.6|2214.6|2
1654774220000|2022-06-09 11:30:20|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1654774230000|2022-06-09 11:30:30|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1654774280000|2022-06-09 11:31:20|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1654774290000|2022-06-09 11:31:30|2221.1|2215.1|2222.4|2216.4|2222.4|2216.4|2221.1|2215.1|3
1654774310000|2022-06-09 11:31:50|2222.1|2216.1|2220.9|2214.9|2222.1|2216.1|2220.9|2214.9|5
1654774330000|2022-06-09 11:32:10|2220.6|2214.6|2220.9|2214.9|2220.9|2214.9|2220.6|2214.6|2
1654774340000|2022-06-09 11:32:20|2220.6|2214.6|2219.9|2213.9|2220.6|2214.6|2219.9|2213.9|2
1654774430000|2022-06-09 11:33:50|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1654774510000|2022-06-09 11:35:10|2220.4|2214.4|2221.1|2215.1|2221.4|2215.4|2220.4|2214.4|3
1654774520000|2022-06-09 11:35:20|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1654774570000|2022-06-09 11:36:10|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1654774630000|2022-06-09 11:37:10|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1654774680000|2022-06-09 11:38:00|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|1
1654774780000|2022-06-09 11:39:40|2220.6|2214.6|2219.4|2213.4|2220.6|2214.6|2219.4|2213.4|2
1654774810000|2022-06-09 11:40:10|2220.1|2214.1|2219.6|2213.6|2220.1|2214.1|2219.6|2213.6|3
1654774850000|2022-06-09 11:40:50|2219.1|2213.1|2217.9|2211.9|2219.1|2213.1|2217.9|2211.9|2
1654774860000|2022-06-09 11:41:00|2217.4|2211.4|2215.8|2209.8|2217.4|2211.4|2215.8|2209.8|4
1654774870000|2022-06-09 11:41:10|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1654774880000|2022-06-09 11:41:20|2216|2210|2217.1|2211.1|2217.1|2211.1|2216|2210|3
1654774890000|2022-06-09 11:41:30|2217.4|2211.4|2216.6|2210.6|2217.5|2211.5|2216.6|2210.6|5
1654774950000|2022-06-09 11:42:30|2216.4|2210.4|2215.1|2209.1|2216.4|2210.4|2215.1|2209.1|2
1654774970000|2022-06-09 11:42:50|2214.9|2208.9|2215.1|2209.1|2215.1|2209.1|2214.9|2208.9|2
1654774980000|2022-06-09 11:43:00|2215.4|2209.4|2213.9|2207.9|2215.4|2209.4|2213.9|2207.9|4
1654774990000|2022-06-09 11:43:10|2212.6|2206.6|2212.5|2206.5|2212.6|2206.6|2212.5|2206.5|2
1654775000000|2022-06-09 11:43:20|2212.6|2206.6|2215.1|2209.1|2215.1|2209.1|2212.6|2206.6|4
1654775050000|2022-06-09 11:44:10|2215.4|2209.4|2216.8|2210.8|2216.8|2210.8|2215.4|2209.4|3
1654775060000|2022-06-09 11:44:20|2216.6|2210.6|2216.9|2210.9|2216.9|2210.9|2216.5|2210.5|4
1654775070000|2022-06-09 11:44:30|2216.6|2210.6|2216.5|2210.5|2216.6|2210.6|2216.5|2210.5|2
1654775080000|2022-06-09 11:44:40|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1654775110000|2022-06-09 11:45:10|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1654775130000|2022-06-09 11:45:30|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1654775140000|2022-06-09 11:45:40|2215.6|2209.6|2211.9|2205.9|2215.6|2209.6|2211.9|2205.9|6
1654775150000|2022-06-09 11:45:50|2211.6|2205.6|2210.5|2204.5|2212.3|2206.3|2210.5|2204.5|6
1654775160000|2022-06-09 11:46:00|2211.5|2205.5|2211.3|2205.3|2211.5|2205.5|2211.3|2205.3|4
1654775170000|2022-06-09 11:46:10|2210.9|2204.9|2209.8|2203.8|2210.9|2204.9|2209.5|2203.5|6
1654775180000|2022-06-09 11:46:20|2209.3|2203.3|2209|2203|2209.4|2203.4|2209|2203|4
1654775190000|2022-06-09 11:46:30|2209.1|2203.1|2210.8|2204.8|2210.9|2204.9|2209.1|2203.1|6
1654775200000|2022-06-09 11:46:40|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1654775210000|2022-06-09 11:46:50|2210.3|2204.3|2210.3|2204.3|2211.1|2205.1|2210.3|2204.3|5
1654775220000|2022-06-09 11:47:00|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1654775230000|2022-06-09 11:47:10|2209.9|2203.9|2210.3|2204.3|2210.8|2204.8|2209.9|2203.9|6
1654775240000|2022-06-09 11:47:20|2210.4|2204.4|2210.5|2204.5|2211.1|2205.1|2210.3|2204.3|5
1654775250000|2022-06-09 11:47:30|2210.8|2204.8|2212.1|2206.1|2212.3|2206.3|2210.8|2204.8|6
1654775260000|2022-06-09 11:47:40|2213.3|2207.3|2210.8|2204.8|2213.3|2207.3|2210.8|2204.8|4
1654775270000|2022-06-09 11:47:50|2210|2204|2210|2204|2210|2204|2210|2204|1
1654775280000|2022-06-09 11:48:00|2208.5|2202.5|2208.6|2202.6|2210.1|2204.1|2206.8|2200.8|11
1654775290000|2022-06-09 11:48:10|2208.5|2202.5|2207.5|2201.5|2208.5|2202.5|2207.5|2201.5|4
1654775300000|2022-06-09 11:48:20|2207.8|2201.8|2208.5|2202.5|2208.5|2202.5|2207.5|2201.5|5
1654775310000|2022-06-09 11:48:30|2208.8|2202.8|2208.5|2202.5|2208.8|2202.8|2208.5|2202.5|2
1654775330000|2022-06-09 11:48:50|2208.4|2202.4|2208.8|2202.8|2208.8|2202.8|2208.4|2202.4|3
1654775340000|2022-06-09 11:49:00|2208.9|2202.9|2210.6|2204.6|2210.6|2204.6|2208.9|2202.9|4
1654775350000|2022-06-09 11:49:10|2210|2204|2209.8|2203.8|2210|2204|2209.8|2203.8|2
1654775370000|2022-06-09 11:49:30|2207.5|2201.5|2207.4|2201.4|2207.6|2201.6|2207.4|2201.4|7
1654775380000|2022-06-09 11:49:40|2207.6|2201.6|2208.4|2202.4|2208.4|2202.4|2207|2201|9
1654775390000|2022-06-09 11:49:50|2207.9|2201.9|2206.4|2200.4|2207.9|2201.9|2206.4|2200.4|6
1654775400000|2022-06-09 11:50:00|2206.5|2200.5|2208.6|2202.6|2208.6|2202.6|2206.5|2200.5|7
1654775410000|2022-06-09 11:50:10|2209.4|2203.4|2209.5|2203.5|2209.5|2203.5|2209.4|2203.4|2
1654775420000|2022-06-09 11:50:20|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1654775430000|2022-06-09 11:50:30|2209|2203|2209|2203|2209|2203|2209|2203|1
1654775440000|2022-06-09 11:50:40|2208.6|2202.6|2207.4|2201.4|2208.6|2202.6|2207.4|2201.4|2
1654775450000|2022-06-09 11:50:50|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1654775480000|2022-06-09 11:51:20|2207.8|2201.8|2209.5|2203.5|2209.5|2203.5|2207.8|2201.8|6
1654775490000|2022-06-09 11:51:30|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1654775510000|2022-06-09 11:51:50|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1654775530000|2022-06-09 11:52:10|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1654775540000|2022-06-09 11:52:20|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1654775620000|2022-06-09 11:53:40|2210.1|2204.1|2209.1|2203.1|2210.1|2204.1|2209.1|2203.1|2
1654775670000|2022-06-09 11:54:30|2208.4|2202.4|2208.6|2202.6|2208.6|2202.6|2208.4|2202.4|2
1654775730000|2022-06-09 11:55:30|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1654775740000|2022-06-09 11:55:40|2207.4|2201.4|2206.1|2200.1|2207.4|2201.4|2206.1|2200.1|4
1654775750000|2022-06-09 11:55:50|2206.6|2200.6|2206.1|2200.1|2206.6|2200.6|2206.1|2200.1|2
1654775850000|2022-06-09 11:57:30|2205.4|2199.4|2205.1|2199.1|2205.4|2199.4|2204.4|2198.4|4
1654775860000|2022-06-09 11:57:40|2205.6|2199.6|2206.1|2200.1|2206.1|2200.1|2205.6|2199.6|3
1654775880000|2022-06-09 11:58:00|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1654775930000|2022-06-09 11:58:50|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1654775940000|2022-06-09 11:59:00|2206.4|2200.4|2206.9|2200.9|2206.9|2200.9|2206.4|2200.4|3
1654775950000|2022-06-09 11:59:10|2206.6|2200.6|2206.6|2200.6|2206.9|2200.9|2206.6|2200.6|5
1654775990000|2022-06-09 11:59:50|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1654776040000|2022-06-09 12:00:40|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1654776050000|2022-06-09 12:00:50|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.1|2200.1|3
1654776060000|2022-06-09 12:01:00|2206.6|2200.6|2206.9|2200.9|2206.9|2200.9|2206.6|2200.6|2
1654776070000|2022-06-09 12:01:10|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.4|2200.4|5
1654776080000|2022-06-09 12:01:20|2206.4|2200.4|2206.6|2200.6|2206.6|2200.6|2206.4|2200.4|2
1654776140000|2022-06-09 12:02:20|2206.4|2200.4|2206.6|2200.6|2206.6|2200.6|2206.4|2200.4|4
1654776170000|2022-06-09 12:02:50|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1654776240000|2022-06-09 12:04:00|2206.6|2200.6|2206.4|2200.4|2206.6|2200.6|2206.4|2200.4|2
1654776250000|2022-06-09 12:04:10|2205.6|2199.6|2204.6|2198.6|2205.6|2199.6|2204.6|2198.6|2
1654776260000|2022-06-09 12:04:20|2204.4|2198.4|2204.4|2198.4|2204.6|2198.6|2204.4|2198.4|3
1654776280000|2022-06-09 12:04:40|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1654776300000|2022-06-09 12:05:00|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1654776330000|2022-06-09 12:05:30|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1654776380000|2022-06-09 12:06:20|2204.4|2198.4|2204.6|2198.6|2204.9|2198.9|2204.4|2198.4|3
1654776390000|2022-06-09 12:06:30|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1654776400000|2022-06-09 12:06:40|2204.6|2198.6|2206.6|2200.6|2207.4|2201.4|2204.6|2198.6|10
1654776410000|2022-06-09 12:06:50|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1654776420000|2022-06-09 12:07:00|2206.6|2200.6|2206.4|2200.4|2206.6|2200.6|2206.4|2200.4|2
1654776430000|2022-06-09 12:07:10|2206.9|2200.9|2206.4|2200.4|2206.9|2200.9|2206.4|2200.4|2
1654776480000|2022-06-09 12:08:00|2206.6|2200.6|2206.9|2200.9|2206.9|2200.9|2206.6|2200.6|2
1654776600000|2022-06-09 12:10:00|2206.6|2200.6|2206.1|2200.1|2206.9|2200.9|2206.1|2200.1|4
1654776660000|2022-06-09 12:11:00|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1654776680000|2022-06-09 12:11:20|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1654776690000|2022-06-09 12:11:30|2206.9|2200.9|2207.1|2201.1|2207.1|2201.1|2206.9|2200.9|2
1654776710000|2022-06-09 12:11:50|2206.9|2200.9|2206.6|2200.6|2206.9|2200.9|2206.6|2200.6|2
1654776720000|2022-06-09 12:12:00|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1654776760000|2022-06-09 12:12:40|2207.1|2201.1|2207.4|2201.4|2207.9|2201.9|2207.1|2201.1|4
1654776770000|2022-06-09 12:12:50|2205.1|2199.1|2204.9|2198.9|2205.1|2199.1|2204.9|2198.9|2
1654776850000|2022-06-09 12:14:10|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1654776870000|2022-06-09 12:14:30|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1654776890000|2022-06-09 12:14:50|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1654776900000|2022-06-09 12:15:00|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1654776920000|2022-06-09 12:15:20|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1654776970000|2022-06-09 12:16:10|2204.9|2198.9|2205.4|2199.4|2205.4|2199.4|2204.9|2198.9|2
1654777000000|2022-06-09 12:16:40|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1654777010000|2022-06-09 12:16:50|2205.4|2199.4|2204.1|2198.1|2205.4|2199.4|2204.1|2198.1|3
1654777030000|2022-06-09 12:17:10|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.1|2198.1|3
1654777100000|2022-06-09 12:18:20|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1654777120000|2022-06-09 12:18:40|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1654777130000|2022-06-09 12:18:50|2203.6|2197.6|2201.9|2195.9|2203.6|2197.6|2201.9|2195.9|3
1654777150000|2022-06-09 12:19:10|2201.6|2195.6|2201.4|2195.4|2201.6|2195.6|2201.4|2195.4|2
1654777170000|2022-06-09 12:19:30|2200.9|2194.9|2199.6|2193.6|2200.9|2194.9|2199.6|2193.6|3
1654777180000|2022-06-09 12:19:40|2199.1|2193.1|2198.6|2192.6|2199.1|2193.1|2198.6|2192.6|2
1654777190000|2022-06-09 12:19:50|2198.9|2192.9|2200.6|2194.6|2200.6|2194.6|2198.9|2192.9|3
1654777200000|2022-06-09 12:20:00|2200.5|2194.5|2200.6|2194.6|2200.6|2194.6|2200.5|2194.5|2
1654777210000|2022-06-09 12:20:10|2202|2196|2203.3|2197.3|2203.6|2197.6|2202|2196|3
1654777240000|2022-06-09 12:20:40|2202.6|2196.6|2203.5|2197.5|2203.5|2197.5|2202.6|2196.6|4
1654777280000|2022-06-09 12:21:20|2203.6|2197.6|2205.8|2199.8|2205.9|2199.9|2203.6|2197.6|8
1654777340000|2022-06-09 12:22:20|2205.9|2199.9|2205.6|2199.6|2205.9|2199.9|2205.6|2199.6|2
1654777350000|2022-06-09 12:22:30|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1654777360000|2022-06-09 12:22:40|2204.9|2198.9|2203.4|2197.4|2204.9|2198.9|2203.1|2197.1|3
1654777370000|2022-06-09 12:22:50|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1654777380000|2022-06-09 12:23:00|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1654777390000|2022-06-09 12:23:10|2203.6|2197.6|2205.8|2199.8|2205.8|2199.8|2203.6|2197.6|4
1654777400000|2022-06-09 12:23:20|2206.3|2200.3|2207.8|2201.8|2207.8|2201.8|2206.3|2200.3|3
1654777410000|2022-06-09 12:23:30|2208|2202|2208|2202|2208|2202|2208|2202|1
1654777420000|2022-06-09 12:23:40|2208.3|2202.3|2207.9|2201.9|2208.3|2202.3|2207.9|2201.9|2
1654777430000|2022-06-09 12:23:50|2208.1|2202.1|2208.3|2202.3|2208.3|2202.3|2208.1|2202.1|2
1654777440000|2022-06-09 12:24:00|2208.4|2202.4|2208.8|2202.8|2208.8|2202.8|2208.4|2202.4|4
1654777460000|2022-06-09 12:24:20|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1654777470000|2022-06-09 12:24:30|2208.8|2202.8|2208.6|2202.6|2208.8|2202.8|2208.5|2202.5|3
1654777480000|2022-06-09 12:24:40|2208.9|2202.9|2208.4|2202.4|2208.9|2202.9|2208.4|2202.4|2
1654777500000|2022-06-09 12:25:00|2208.6|2202.6|2209.1|2203.1|2209.4|2203.4|2208.6|2202.6|5
1654777530000|2022-06-09 12:25:30|2209.4|2203.4|2210.6|2204.6|2210.6|2204.6|2209.4|2203.4|4
1654777550000|2022-06-09 12:25:50|2210.9|2204.9|2211.6|2205.6|2211.6|2205.6|2210.9|2204.9|3
1654777580000|2022-06-09 12:26:20|2211.9|2205.9|2211.6|2205.6|2211.9|2205.9|2211.6|2205.6|2
1654777740000|2022-06-09 12:29:00|2211.4|2205.4|2210.1|2204.1|2211.4|2205.4|2209.9|2203.9|4
1654777750000|2022-06-09 12:29:10|2210.4|2204.4|2210.9|2204.9|2210.9|2204.9|2210.4|2204.4|2
1654777760000|2022-06-09 12:29:20|2211.1|2205.1|2210.9|2204.9|2211.1|2205.1|2210.9|2204.9|2
1654777770000|2022-06-09 12:29:30|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1654777800000|2022-06-09 12:30:00|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1654777810000|2022-06-09 12:30:10|2210.6|2204.6|2206.6|2200.6|2210.6|2204.6|2206.6|2200.6|6
1654777840000|2022-06-09 12:30:40|2205.9|2199.9|2206.6|2200.6|2206.6|2200.6|2205.9|2199.9|2
1654777860000|2022-06-09 12:31:00|2206.4|2200.4|2206.6|2200.6|2206.6|2200.6|2206.4|2200.4|2
1654777870000|2022-06-09 12:31:10|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1654777910000|2022-06-09 12:31:50|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1654777920000|2022-06-09 12:32:00|2209.1|2203.1|2208.9|2202.9|2209.1|2203.1|2208.9|2202.9|6
1654777930000|2022-06-09 12:32:10|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1654777940000|2022-06-09 12:32:20|2208.9|2202.9|2209.9|2203.9|2210.1|2204.1|2208.9|2202.9|5
1654777970000|2022-06-09 12:32:50|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1654777980000|2022-06-09 12:33:00|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1654777990000|2022-06-09 12:33:10|2210.6|2204.6|2210.9|2204.9|2210.9|2204.9|2210.6|2204.6|2
1654778020000|2022-06-09 12:33:40|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1654778030000|2022-06-09 12:33:50|2210.9|2204.9|2211.9|2205.9|2212.1|2206.1|2210.9|2204.9|4
1654778060000|2022-06-09 12:34:20|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1654778090000|2022-06-09 12:34:50|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.6|2205.6|3
1654778160000|2022-06-09 12:36:00|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1654778210000|2022-06-09 12:36:50|2211.9|2205.9|2211.4|2205.4|2211.9|2205.9|2211.4|2205.4|3
1654778220000|2022-06-09 12:37:00|2211.1|2205.1|2210.6|2204.6|2211.1|2205.1|2210.6|2204.6|3
1654778320000|2022-06-09 12:38:40|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1654778330000|2022-06-09 12:38:50|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1654778340000|2022-06-09 12:39:00|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1654778430000|2022-06-09 12:40:30|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1654778440000|2022-06-09 12:40:40|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1654778450000|2022-06-09 12:40:50|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1654778470000|2022-06-09 12:41:10|2210.9|2204.9|2211.1|2205.1|2211.1|2205.1|2210.9|2204.9|2
1654778500000|2022-06-09 12:41:40|2210.9|2204.9|2210.6|2204.6|2211.1|2205.1|2210.6|2204.6|4
1654778510000|2022-06-09 12:41:50|2210.4|2204.4|2210.9|2204.9|2210.9|2204.9|2210.4|2204.4|3
1654778520000|2022-06-09 12:42:00|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1654778530000|2022-06-09 12:42:10|2211.4|2205.4|2211.6|2205.6|2211.6|2205.6|2211.4|2205.4|2
1654778570000|2022-06-09 12:42:50|2211.4|2205.4|2210.9|2204.9|2211.4|2205.4|2210.9|2204.9|3
1654778580000|2022-06-09 12:43:00|2211.1|2205.1|2211.4|2205.4|2211.4|2205.4|2211.1|2205.1|4
1654778600000|2022-06-09 12:43:20|2211.1|2205.1|2210.4|2204.4|2211.1|2205.1|2210.4|2204.4|3
1654778780000|2022-06-09 12:46:20|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1654778830000|2022-06-09 12:47:10|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.6|2203.6|3
1654779320000|2022-06-09 12:55:20|2209.6|2203.6|2209.9|2203.9|2209.9|2203.9|2209.6|2203.6|2
1654779410000|2022-06-09 12:56:50|2209.6|2203.6|2209.9|2203.9|2209.9|2203.9|2209.6|2203.6|2
1654779460000|2022-06-09 12:57:40|2210.4|2204.4|2210.1|2204.1|2210.4|2204.4|2210.1|2204.1|2
1654779470000|2022-06-09 12:57:50|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.6|2203.6|3
1654779480000|2022-06-09 12:58:00|2209.6|2203.6|2207.1|2201.1|2209.6|2203.6|2207.1|2201.1|7
1654779520000|2022-06-09 12:58:40|2207.4|2201.4|2207.6|2201.6|2207.6|2201.6|2207.4|2201.4|2
1654779530000|2022-06-09 12:58:50|2207.4|2201.4|2206.9|2200.9|2207.4|2201.4|2206.9|2200.9|2
1654779540000|2022-06-09 12:59:00|2207.1|2201.1|2207.1|2201.1|2207.6|2201.6|2207.1|2201.1|4
1654779550000|2022-06-09 12:59:10|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1654779560000|2022-06-09 12:59:20|2207.6|2201.6|2208.1|2202.1|2208.1|2202.1|2207.6|2201.6|3
1654779580000|2022-06-09 12:59:40|2208.4|2202.4|2208.6|2202.6|2208.6|2202.6|2208.4|2202.4|2
1654779590000|2022-06-09 12:59:50|2208.9|2202.9|2209.1|2203.1|2209.1|2203.1|2208.9|2202.9|2
1654779600000|2022-06-09 13:00:00|2209.4|2203.4|2208.4|2202.4|2210.6|2204.6|2208.4|2202.4|13
1654779610000|2022-06-09 13:00:10|2208.6|2202.6|2208.6|2202.6|2209.4|2203.4|2207.9|2201.9|8
1654779620000|2022-06-09 13:00:20|2207.9|2201.9|2211.3|2205.3|2211.3|2205.3|2207.9|2201.9|11
1654779630000|2022-06-09 13:00:30|2211.4|2205.4|2210.3|2204.3|2211.8|2205.8|2210.3|2204.3|11
1654779640000|2022-06-09 13:00:40|2210.5|2204.5|2210.5|2204.5|2210.8|2204.8|2210.3|2204.3|5
1654779650000|2022-06-09 13:00:50|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2209.8|2203.8|3
1654779660000|2022-06-09 13:01:00|2210.4|2204.4|2209.1|2203.1|2210.4|2204.4|2209.1|2203.1|6
1654779670000|2022-06-09 13:01:10|2208|2202|2206.5|2200.5|2208.6|2202.6|2206.5|2200.5|7
1654779680000|2022-06-09 13:01:20|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1654779690000|2022-06-09 13:01:30|2206.6|2200.6|2206.8|2200.8|2206.8|2200.8|2206.5|2200.5|3
1654779720000|2022-06-09 13:02:00|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1654779740000|2022-06-09 13:02:20|2206.4|2200.4|2206.6|2200.6|2206.6|2200.6|2206.1|2200.1|6
1654779750000|2022-06-09 13:02:30|2206.4|2200.4|2206.1|2200.1|2206.4|2200.4|2205.6|2199.6|3
1654779760000|2022-06-09 13:02:40|2205.9|2199.9|2205.9|2199.9|2206.1|2200.1|2205.9|2199.9|3
1654779780000|2022-06-09 13:03:00|2205.6|2199.6|2205.1|2199.1|2205.6|2199.6|2205.1|2199.1|3
1654779790000|2022-06-09 13:03:10|2204.9|2198.9|2204.6|2198.6|2204.9|2198.9|2204.6|2198.6|4
1654779800000|2022-06-09 13:03:20|2203.8|2197.8|2203.5|2197.5|2203.8|2197.8|2203.3|2197.3|7
1654779810000|2022-06-09 13:03:30|2203.3|2197.3|2203.1|2197.1|2203.3|2197.3|2203.1|2197.1|2
1654779820000|2022-06-09 13:03:40|2202.3|2196.3|2203|2197|2203|2197|2202.3|2196.3|6
1654779840000|2022-06-09 13:04:00|2202.8|2196.8|2202.3|2196.3|2202.8|2196.8|2202.3|2196.3|5
1654779850000|2022-06-09 13:04:10|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1654779880000|2022-06-09 13:04:40|2202.1|2196.1|2201.9|2195.9|2202.1|2196.1|2201.9|2195.9|2
1654779890000|2022-06-09 13:04:50|2201.6|2195.6|2201.1|2195.1|2201.6|2195.6|2201.1|2195.1|2
1654779900000|2022-06-09 13:05:00|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.6|2194.6|5
1654779910000|2022-06-09 13:05:10|2200.6|2194.6|2200.9|2194.9|2200.9|2194.9|2200.6|2194.6|4
1654779930000|2022-06-09 13:05:30|2200.6|2194.6|2200.9|2194.9|2200.9|2194.9|2200.4|2194.4|3
1654779950000|2022-06-09 13:05:50|2200.6|2194.6|2200.4|2194.4|2200.6|2194.6|2200.4|2194.4|2
1654779970000|2022-06-09 13:06:10|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1654779990000|2022-06-09 13:06:30|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1654780040000|2022-06-09 13:07:20|2200.4|2194.4|2200.6|2194.6|2200.6|2194.6|2200.4|2194.4|2
1654780050000|2022-06-09 13:07:30|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1654780060000|2022-06-09 13:07:40|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1654780070000|2022-06-09 13:07:50|2200.9|2194.9|2201.9|2195.9|2201.9|2195.9|2200.9|2194.9|2
1654780080000|2022-06-09 13:08:00|2202.1|2196.1|2200.9|2194.9|2202.4|2196.4|2200.9|2194.9|7
1654780090000|2022-06-09 13:08:10|2200.6|2194.6|2201.1|2195.1|2201.1|2195.1|2200.6|2194.6|3
1654780110000|2022-06-09 13:08:30|2201.4|2195.4|2201.1|2195.1|2201.4|2195.4|2201.1|2195.1|4
1654780120000|2022-06-09 13:08:40|2201.4|2195.4|2201.1|2195.1|2201.4|2195.4|2201.1|2195.1|6
1654780140000|2022-06-09 13:09:00|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1654780150000|2022-06-09 13:09:10|2201.1|2195.1|2200.6|2194.6|2201.1|2195.1|2199.9|2193.9|3
1654780170000|2022-06-09 13:09:30|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.1|2194.1|3
1654780180000|2022-06-09 13:09:40|2200.1|2194.1|2202.4|2196.4|2202.4|2196.4|2200.1|2194.1|4
1654780200000|2022-06-09 13:10:00|2202.1|2196.1|2202.4|2196.4|2202.4|2196.4|2202.1|2196.1|2
1654780220000|2022-06-09 13:10:20|2202.1|2196.1|2201.9|2195.9|2202.1|2196.1|2201.6|2195.6|3
1654780230000|2022-06-09 13:10:30|2201.6|2195.6|2201.1|2195.1|2201.6|2195.6|2201.1|2195.1|3
1654780240000|2022-06-09 13:10:40|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1654780250000|2022-06-09 13:10:50|2200.6|2194.6|2201.1|2195.1|2201.1|2195.1|2200.6|2194.6|3
1654780260000|2022-06-09 13:11:00|2200.9|2194.9|2201.9|2195.9|2201.9|2195.9|2200.4|2194.4|4
1654780270000|2022-06-09 13:11:10|2201.6|2195.6|2200.6|2194.6|2201.6|2195.6|2200.4|2194.4|3
1654780280000|2022-06-09 13:11:20|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1654780290000|2022-06-09 13:11:30|2201.4|2195.4|2201.4|2195.4|2201.6|2195.6|2201.4|2195.4|3
1654780300000|2022-06-09 13:11:40|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1654780310000|2022-06-09 13:11:50|2201.4|2195.4|2201.1|2195.1|2201.6|2195.6|2201.1|2195.1|3
1654780320000|2022-06-09 13:12:00|2201.4|2195.4|2201.1|2195.1|2201.4|2195.4|2201.1|2195.1|2
1654780330000|2022-06-09 13:12:10|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1654780340000|2022-06-09 13:12:20|2201.1|2195.1|2201.4|2195.4|2201.4|2195.4|2201.1|2195.1|2
1654780380000|2022-06-09 13:13:00|2201.6|2195.6|2201.4|2195.4|2201.6|2195.6|2201.4|2195.4|2
1654780390000|2022-06-09 13:13:10|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1654780400000|2022-06-09 13:13:20|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1654780430000|2022-06-09 13:13:50|2202.4|2196.4|2202.1|2196.1|2202.4|2196.4|2202.1|2196.1|2
1654780440000|2022-06-09 13:14:00|2202.4|2196.4|2202.1|2196.1|2202.6|2196.6|2202.1|2196.1|4
1654780450000|2022-06-09 13:14:10|2202.4|2196.4|2201.9|2195.9|2202.4|2196.4|2201.9|2195.9|3
1654780470000|2022-06-09 13:14:30|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1654780480000|2022-06-09 13:14:40|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1654780490000|2022-06-09 13:14:50|2201.4|2195.4|2200.9|2194.9|2201.4|2195.4|2200.9|2194.9|2
1654780500000|2022-06-09 13:15:00|2200.6|2194.6|2200.9|2194.9|2201.1|2195.1|2200.6|2194.6|7
1654780520000|2022-06-09 13:15:20|2200.6|2194.6|2201.4|2195.4|2201.4|2195.4|2200.6|2194.6|2
1654780530000|2022-06-09 13:15:30|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1654780560000|2022-06-09 13:16:00|2201.9|2195.9|2201.1|2195.1|2202.1|2196.1|2200.9|2194.9|4
1654780570000|2022-06-09 13:16:10|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.1|2195.1|5
1654780600000|2022-06-09 13:16:40|2201.1|2195.1|2201.4|2195.4|2201.4|2195.4|2201.1|2195.1|2
1654780650000|2022-06-09 13:17:30|2201.6|2195.6|2201.4|2195.4|2201.6|2195.6|2201.4|2195.4|2
1654780680000|2022-06-09 13:18:00|2201.1|2195.1|2200.4|2194.4|2201.1|2195.1|2200.4|2194.4|2
1654780690000|2022-06-09 13:18:10|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.4|2194.4|7
1654780700000|2022-06-09 13:18:20|2200.4|2194.4|2200.6|2194.6|2200.6|2194.6|2200.4|2194.4|2
1654780710000|2022-06-09 13:18:30|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1654780740000|2022-06-09 13:19:00|2201.1|2195.1|2200.9|2194.9|2201.1|2195.1|2200.9|2194.9|2
1654780770000|2022-06-09 13:19:30|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1654780780000|2022-06-09 13:19:40|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1654780790000|2022-06-09 13:19:50|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1654780800000|2022-06-09 13:20:00|2200.6|2194.6|2199.9|2193.9|2201.1|2195.1|2199.9|2193.9|9
1654780810000|2022-06-09 13:20:10|2199.6|2193.6|2198.6|2192.6|2199.6|2193.6|2197.9|2191.9|5
1654780820000|2022-06-09 13:20:20|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.6|2192.6|3
1654780850000|2022-06-09 13:20:50|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1654780860000|2022-06-09 13:21:00|2199.4|2193.4|2198.1|2192.1|2199.4|2193.4|2198.1|2192.1|7
1654780870000|2022-06-09 13:21:10|2197.6|2191.6|2197.1|2191.1|2197.9|2191.9|2197.1|2191.1|5
1654780900000|2022-06-09 13:21:40|2197.4|2191.4|2197.6|2191.6|2197.6|2191.6|2197.4|2191.4|2
1654780910000|2022-06-09 13:21:50|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1654780940000|2022-06-09 13:22:20|2198.1|2192.1|2197.9|2191.9|2198.1|2192.1|2197.9|2191.9|2
1654781000000|2022-06-09 13:23:20|2197.4|2191.4|2197.9|2191.9|2197.9|2191.9|2197.4|2191.4|2
1654781020000|2022-06-09 13:23:40|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1654781060000|2022-06-09 13:24:20|2198.4|2192.4|2199.1|2193.1|2199.1|2193.1|2198.4|2192.4|5
1654781100000|2022-06-09 13:25:00|2198.9|2192.9|2199.4|2193.4|2199.4|2193.4|2198.9|2192.9|9
1654781120000|2022-06-09 13:25:20|2199.6|2193.6|2199.4|2193.4|2199.6|2193.6|2199.4|2193.4|2
1654781130000|2022-06-09 13:25:30|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.4|2193.4|3
1654781140000|2022-06-09 13:25:40|2199.4|2193.4|2199.9|2193.9|2199.9|2193.9|2199.4|2193.4|3
1654781150000|2022-06-09 13:25:50|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1654781180000|2022-06-09 13:26:20|2200.6|2194.6|2200.4|2194.4|2200.6|2194.6|2200.4|2194.4|8
1654781190000|2022-06-09 13:26:30|2200.6|2194.6|2201.1|2195.1|2201.4|2195.4|2200.4|2194.4|5
1654781220000|2022-06-09 13:27:00|2200.9|2194.9|2200.4|2194.4|2200.9|2194.9|2200.1|2194.1|4
1654781270000|2022-06-09 13:27:50|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1654781300000|2022-06-09 13:28:20|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1654781350000|2022-06-09 13:29:10|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1654781420000|2022-06-09 13:30:20|2200.1|2194.1|2199.9|2193.9|2200.6|2194.6|2199.9|2193.9|3
1654781430000|2022-06-09 13:30:30|2200.6|2194.6|2199.6|2193.6|2200.6|2194.6|2199.6|2193.6|3
1654781500000|2022-06-09 13:31:40|2200.6|2194.6|2199.9|2193.9|2200.6|2194.6|2199.9|2193.9|4
1654781520000|2022-06-09 13:32:00|2199.6|2193.6|2199.9|2193.9|2199.9|2193.9|2199.6|2193.6|2
1654781540000|2022-06-09 13:32:20|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1654781590000|2022-06-09 13:33:10|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1654781600000|2022-06-09 13:33:20|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1654781630000|2022-06-09 13:33:50|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1654781660000|2022-06-09 13:34:20|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1654781700000|2022-06-09 13:35:00|2197.4|2191.4|2197.1|2191.1|2197.4|2191.4|2197.1|2191.1|2
1654781710000|2022-06-09 13:35:10|2196.9|2190.9|2196.4|2190.4|2196.9|2190.9|2196.4|2190.4|2
1654781720000|2022-06-09 13:35:20|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1654781780000|2022-06-09 13:36:20|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1654781930000|2022-06-09 13:38:50|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1654781940000|2022-06-09 13:39:00|2195.9|2189.9|2196.4|2190.4|2196.4|2190.4|2195.9|2189.9|2
1654781960000|2022-06-09 13:39:20|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1654781990000|2022-06-09 13:39:50|2195.9|2189.9|2196.1|2190.1|2196.1|2190.1|2195.9|2189.9|2
1654782030000|2022-06-09 13:40:30|2195.9|2189.9|2196.1|2190.1|2196.1|2190.1|2195.9|2189.9|2
1654782050000|2022-06-09 13:40:50|2195.9|2189.9|2196.1|2190.1|2196.1|2190.1|2195.9|2189.9|2
1654782080000|2022-06-09 13:41:20|2195.9|2189.9|2196.1|2190.1|2196.1|2190.1|2195.9|2189.9|2
1654782120000|2022-06-09 13:42:00|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1654782250000|2022-06-09 13:44:10|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1654782400000|2022-06-09 13:46:40|2194.9|2188.9|2194.6|2188.6|2194.9|2188.9|2194.6|2188.6|4
1654782450000|2022-06-09 13:47:30|2194.9|2188.9|2195.6|2189.6|2195.6|2189.6|2194.9|2188.9|3
1654782460000|2022-06-09 13:47:40|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1654782470000|2022-06-09 13:47:50|2195.9|2189.9|2196.4|2190.4|2196.4|2190.4|2195.9|2189.9|4
1654782480000|2022-06-09 13:48:00|2196.1|2190.1|2196.1|2190.1|2196.4|2190.4|2196.1|2190.1|3
1654782510000|2022-06-09 13:48:30|2196.4|2190.4|2195.9|2189.9|2196.9|2190.9|2195.9|2189.9|4
1654782520000|2022-06-09 13:48:40|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1654782530000|2022-06-09 13:48:50|2196.1|2190.1|2196.1|2190.1|2196.4|2190.4|2196.1|2190.1|3
1654782650000|2022-06-09 13:50:50|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1654782690000|2022-06-09 13:51:30|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1654782720000|2022-06-09 13:52:00|2197.9|2191.9|2198.9|2192.9|2198.9|2192.9|2197.9|2191.9|3
1654782730000|2022-06-09 13:52:10|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1654782760000|2022-06-09 13:52:40|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1654782770000|2022-06-09 13:52:50|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1654782780000|2022-06-09 13:53:00|2198.9|2192.9|2198.9|2192.9|2199.1|2193.1|2198.9|2192.9|3
1654782800000|2022-06-09 13:53:20|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1654782820000|2022-06-09 13:53:40|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1654782870000|2022-06-09 13:54:30|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1654782880000|2022-06-09 13:54:40|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1654782900000|2022-06-09 13:55:00|2199.4|2193.4|2200.6|2194.6|2200.9|2194.9|2199.4|2193.4|6
1654782970000|2022-06-09 13:56:10|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1654782980000|2022-06-09 13:56:20|2199.9|2193.9|2199.4|2193.4|2199.9|2193.9|2199.4|2193.4|2
1654782990000|2022-06-09 13:56:30|2199.1|2193.1|2198.9|2192.9|2199.1|2193.1|2198.9|2192.9|2
1654783020000|2022-06-09 13:57:00|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1654783030000|2022-06-09 13:57:10|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1654783050000|2022-06-09 13:57:30|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1654783100000|2022-06-09 13:58:20|2198.9|2192.9|2198.6|2192.6|2198.9|2192.9|2198.6|2192.6|2
1654783120000|2022-06-09 13:58:40|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.6|2192.6|3
1654783130000|2022-06-09 13:58:50|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1654783150000|2022-06-09 13:59:10|2198.9|2192.9|2198.6|2192.6|2198.9|2192.9|2198.6|2192.6|2
1654783160000|2022-06-09 13:59:20|2198.4|2192.4|2198.1|2192.1|2198.4|2192.4|2198.1|2192.1|2
1654783190000|2022-06-09 13:59:50|2199.6|2193.6|2200.1|2194.1|2200.1|2194.1|2199.6|2193.6|2
1654783200000|2022-06-09 14:00:00|2199.9|2193.9|2199.6|2193.6|2199.9|2193.9|2199.6|2193.6|2
1654783210000|2022-06-09 14:00:10|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1654783230000|2022-06-09 14:00:30|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1654783250000|2022-06-09 14:00:50|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1654783300000|2022-06-09 14:01:40|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1654783340000|2022-06-09 14:02:20|2197.6|2191.6|2197.4|2191.4|2197.6|2191.6|2197.4|2191.4|2
1654783350000|2022-06-09 14:02:30|2197.1|2191.1|2196.4|2190.4|2197.1|2191.1|2196.4|2190.4|2
1654783560000|2022-06-09 14:06:00|2196.1|2190.1|2195.4|2189.4|2196.1|2190.1|2194.9|2188.9|3
1654783570000|2022-06-09 14:06:10|2195.1|2189.1|2195.1|2189.1|2195.4|2189.4|2194.4|2188.4|9
1654783580000|2022-06-09 14:06:20|2194.9|2188.9|2194.6|2188.6|2194.9|2188.9|2194.6|2188.6|4
1654783600000|2022-06-09 14:06:40|2194.4|2188.4|2196.9|2190.9|2196.9|2190.9|2194.1|2188.1|6
1654783610000|2022-06-09 14:06:50|2196.6|2190.6|2195.6|2189.6|2196.9|2190.9|2195.6|2189.6|3
1654783620000|2022-06-09 14:07:00|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1654783630000|2022-06-09 14:07:10|2195.1|2189.1|2195.4|2189.4|2195.4|2189.4|2195.1|2189.1|2
1654783640000|2022-06-09 14:07:20|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1654783650000|2022-06-09 14:07:30|2195.9|2189.9|2195.6|2189.6|2195.9|2189.9|2194.4|2188.4|4
1654783670000|2022-06-09 14:07:50|2195.4|2189.4|2195.1|2189.1|2195.4|2189.4|2195.1|2189.1|2
1654783680000|2022-06-09 14:08:00|2194.9|2188.9|2195.1|2189.1|2195.1|2189.1|2194.9|2188.9|2
1654783740000|2022-06-09 14:09:00|2194.9|2188.9|2194.6|2188.6|2194.9|2188.9|2194.6|2188.6|2
1654783760000|2022-06-09 14:09:20|2194.4|2188.4|2194.1|2188.1|2194.4|2188.4|2194.1|2188.1|2
1654783770000|2022-06-09 14:09:30|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1654783800000|2022-06-09 14:10:00|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1654783810000|2022-06-09 14:10:10|2194.9|2188.9|2194.9|2188.9|2195.1|2189.1|2194.6|2188.6|4
1654783830000|2022-06-09 14:10:30|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1654783850000|2022-06-09 14:10:50|2194.4|2188.4|2194.6|2188.6|2194.6|2188.6|2194.1|2188.1|3
1654783860000|2022-06-09 14:11:00|2194.1|2188.1|2194.4|2188.4|2194.4|2188.4|2194.1|2188.1|2
1654783930000|2022-06-09 14:12:10|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1654784010000|2022-06-09 14:13:30|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1654784040000|2022-06-09 14:14:00|2194.4|2188.4|2193.6|2187.6|2194.4|2188.4|2193.6|2187.6|3
1654784050000|2022-06-09 14:14:10|2193.9|2187.9|2193.6|2187.6|2193.9|2187.9|2193.6|2187.6|2
1654784070000|2022-06-09 14:14:30|2193.9|2187.9|2194.4|2188.4|2194.4|2188.4|2193.9|2187.9|2
1654784120000|2022-06-09 14:15:20|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1654784140000|2022-06-09 14:15:40|2195.4|2189.4|2194.6|2188.6|2195.4|2189.4|2194.6|2188.6|2
1654784250000|2022-06-09 14:17:30|2193.9|2187.9|2193.6|2187.6|2193.9|2187.9|2193.6|2187.6|2
1654784260000|2022-06-09 14:17:40|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.6|2187.6|3
1654784280000|2022-06-09 14:18:00|2193.4|2187.4|2193.4|2187.4|2193.6|2187.6|2193.4|2187.4|3
1654784300000|2022-06-09 14:18:20|2193.6|2187.6|2193.4|2187.4|2193.6|2187.6|2193.4|2187.4|2
1654784350000|2022-06-09 14:19:10|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1654784400000|2022-06-09 14:20:00|2192.6|2186.6|2185.9|2179.9|2192.6|2186.6|2185.9|2179.9|11
1654784410000|2022-06-09 14:20:10|2186.9|2180.9|2187.9|2181.9|2188.1|2182.1|2186.9|2180.9|4
1654784420000|2022-06-09 14:20:20|2188.3|2182.3|2188.9|2182.9|2189.5|2183.5|2188|2182|10
1654784430000|2022-06-09 14:20:30|2189.4|2183.4|2188.1|2182.1|2189.4|2183.4|2188.1|2182.1|5
1654784440000|2022-06-09 14:20:40|2188.3|2182.3|2188.5|2182.5|2188.5|2182.5|2188.3|2182.3|2
1654784450000|2022-06-09 14:20:50|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.6|2182.6|5
1654784460000|2022-06-09 14:21:00|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1654784470000|2022-06-09 14:21:10|2189.3|2183.3|2190.3|2184.3|2190.3|2184.3|2189.3|2183.3|5
1654784480000|2022-06-09 14:21:20|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1654784490000|2022-06-09 14:21:30|2191|2185|2192.3|2186.3|2192.3|2186.3|2191|2185|2
1654784500000|2022-06-09 14:21:40|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1654784510000|2022-06-09 14:21:50|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1654784560000|2022-06-09 14:22:40|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1654784610000|2022-06-09 14:23:30|2190.4|2184.4|2190.6|2184.6|2190.6|2184.6|2190.4|2184.4|2
1654784710000|2022-06-09 14:25:10|2189.6|2183.6|2190.4|2184.4|2190.4|2184.4|2189.6|2183.6|2
1654784720000|2022-06-09 14:25:20|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1654784750000|2022-06-09 14:25:50|2189.6|2183.6|2190.1|2184.1|2190.1|2184.1|2189.6|2183.6|2
1654784760000|2022-06-09 14:26:00|2189.4|2183.4|2188.6|2182.6|2189.6|2183.6|2188.6|2182.6|6
1654784770000|2022-06-09 14:26:10|2188.9|2182.9|2188.9|2182.9|2190.1|2184.1|2188.9|2182.9|5
1654784780000|2022-06-09 14:26:20|2189.6|2183.6|2189.4|2183.4|2189.9|2183.9|2188.6|2182.6|8
1654784820000|2022-06-09 14:27:00|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1654784880000|2022-06-09 14:28:00|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1654784900000|2022-06-09 14:28:20|2189.1|2183.1|2190.4|2184.4|2190.4|2184.4|2189.1|2183.1|4
1654784910000|2022-06-09 14:28:30|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1654784920000|2022-06-09 14:28:40|2189.9|2183.9|2189.9|2183.9|2190.1|2184.1|2189.9|2183.9|3
1654784940000|2022-06-09 14:29:00|2190.1|2184.1|2190.4|2184.4|2190.4|2184.4|2190.1|2184.1|2
1654784960000|2022-06-09 14:29:20|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1654784990000|2022-06-09 14:29:50|2190.4|2184.4|2190.6|2184.6|2190.6|2184.6|2190.4|2184.4|2
1654785010000|2022-06-09 14:30:10|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1654785160000|2022-06-09 14:32:40|2189.9|2183.9|2189.1|2183.1|2189.9|2183.9|2189.1|2183.1|2
1654785170000|2022-06-09 14:32:50|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1654785180000|2022-06-09 14:33:00|2189.1|2183.1|2189.4|2183.4|2189.4|2183.4|2188.9|2182.9|4
1654785190000|2022-06-09 14:33:10|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1654785200000|2022-06-09 14:33:20|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1654785220000|2022-06-09 14:33:40|2190.1|2184.1|2190.1|2184.1|2190.4|2184.4|2190.1|2184.1|3
1654785240000|2022-06-09 14:34:00|2189.9|2183.9|2189.9|2183.9|2190.1|2184.1|2189.9|2183.9|3
1654785250000|2022-06-09 14:34:10|2190.1|2184.1|2189.1|2183.1|2190.1|2184.1|2189.1|2183.1|4
1654785260000|2022-06-09 14:34:20|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1654785270000|2022-06-09 14:34:30|2189.1|2183.1|2189.6|2183.6|2189.6|2183.6|2189.1|2183.1|3
1654785280000|2022-06-09 14:34:40|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.6|2183.6|3
1654785310000|2022-06-09 14:35:10|2189.6|2183.6|2188.9|2182.9|2189.6|2183.6|2188.9|2182.9|3
1654785320000|2022-06-09 14:35:20|2188.6|2182.6|2190.4|2184.4|2190.4|2184.4|2188.6|2182.6|4
1654785330000|2022-06-09 14:35:30|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1654785340000|2022-06-09 14:35:40|2190.4|2184.4|2190.6|2184.6|2190.6|2184.6|2190.4|2184.4|2
1654785360000|2022-06-09 14:36:00|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1654785370000|2022-06-09 14:36:10|2191.4|2185.4|2190.9|2184.9|2191.4|2185.4|2190.9|2184.9|2
1654785400000|2022-06-09 14:36:40|2190.6|2184.6|2190.4|2184.4|2190.6|2184.6|2190.1|2184.1|3
1654785410000|2022-06-09 14:36:50|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|2
1654785430000|2022-06-09 14:37:10|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1654785580000|2022-06-09 14:39:40|2190.6|2184.6|2190.4|2184.4|2190.6|2184.6|2190.4|2184.4|2
1654785700000|2022-06-09 14:41:40|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1654785720000|2022-06-09 14:42:00|2190.4|2184.4|2189.9|2183.9|2190.4|2184.4|2189.9|2183.9|2
1654785780000|2022-06-09 14:43:00|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1654785900000|2022-06-09 14:45:00|2188.9|2182.9|2187.1|2181.1|2188.9|2182.9|2186.9|2180.9|4
1654785910000|2022-06-09 14:45:10|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.1|2181.1|3
1654785940000|2022-06-09 14:45:40|2187.6|2181.6|2187.9|2181.9|2187.9|2181.9|2187.6|2181.6|2
1654785990000|2022-06-09 14:46:30|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1654786030000|2022-06-09 14:47:10|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1654786050000|2022-06-09 14:47:30|2188.1|2182.1|2187.9|2181.9|2188.1|2182.1|2187.6|2181.6|4
1654786120000|2022-06-09 14:48:40|2187.6|2181.6|2187.9|2181.9|2187.9|2181.9|2187.6|2181.6|2
1654786130000|2022-06-09 14:48:50|2187.6|2181.6|2187.9|2181.9|2187.9|2181.9|2187.6|2181.6|6
1654786150000|2022-06-09 14:49:10|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1654786160000|2022-06-09 14:49:20|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1654786170000|2022-06-09 14:49:30|2187.6|2181.6|2187.9|2181.9|2187.9|2181.9|2187.6|2181.6|4
1654786220000|2022-06-09 14:50:20|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1654786290000|2022-06-09 14:51:30|2187.9|2181.9|2188.6|2182.6|2188.6|2182.6|2187.9|2181.9|2
1654786300000|2022-06-09 14:51:40|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1654786310000|2022-06-09 14:51:50|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.4|2182.4|3
1654786330000|2022-06-09 14:52:10|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1654786370000|2022-06-09 14:52:50|2187.3|2181.3|2184.4|2178.4|2187.3|2181.3|2184.4|2178.4|3
1654786380000|2022-06-09 14:53:00|2184.5|2178.5|2184.6|2178.6|2184.9|2178.9|2184|2178|11
1654786390000|2022-06-09 14:53:10|2185.1|2179.1|2184.6|2178.6|2185.1|2179.1|2184.6|2178.6|2
1654786420000|2022-06-09 14:53:40|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1654786430000|2022-06-09 14:53:50|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1654786440000|2022-06-09 14:54:00|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1654786460000|2022-06-09 14:54:20|2184.4|2178.4|2184.4|2178.4|2184.6|2178.6|2184.4|2178.4|3
1654786470000|2022-06-09 14:54:30|2184.6|2178.6|2186.1|2180.1|2186.1|2180.1|2184.6|2178.6|5
1654786480000|2022-06-09 14:54:40|2186.4|2180.4|2186.6|2180.6|2186.6|2180.6|2186.1|2180.1|3
1654786500000|2022-06-09 14:55:00|2187.6|2181.6|2189.8|2183.8|2189.8|2183.8|2187.6|2181.6|3
1654786510000|2022-06-09 14:55:10|2189.6|2183.6|2189.8|2183.8|2189.8|2183.8|2189.6|2183.6|2
1654786520000|2022-06-09 14:55:20|2190.1|2184.1|2190.4|2184.4|2190.4|2184.4|2190.1|2184.1|3
1654786530000|2022-06-09 14:55:30|2190.6|2184.6|2193.6|2187.6|2193.8|2187.8|2190.4|2184.4|13
1654786540000|2022-06-09 14:55:40|2194|2188|2193.8|2187.8|2194|2188|2193.6|2187.6|4
1654786550000|2022-06-09 14:55:50|2193.6|2187.6|2192.8|2186.8|2193.6|2187.6|2192.8|2186.8|2
1654786560000|2022-06-09 14:56:00|2192.9|2186.9|2194|2188|2194|2188|2192.9|2186.9|3
1654786570000|2022-06-09 14:56:10|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.3|2188.3|7
1654786580000|2022-06-09 14:56:20|2194.3|2188.3|2194.5|2188.5|2194.5|2188.5|2194.3|2188.3|4
1654786600000|2022-06-09 14:56:40|2194.6|2188.6|2194.9|2188.9|2194.9|2188.9|2194.6|2188.6|4
1654786620000|2022-06-09 14:57:00|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1654786640000|2022-06-09 14:57:20|2194.6|2188.6|2194.4|2188.4|2194.6|2188.6|2194.4|2188.4|2
1654786660000|2022-06-09 14:57:40|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1654786730000|2022-06-09 14:58:50|2194.4|2188.4|2194.9|2188.9|2194.9|2188.9|2194.4|2188.4|2
1654786760000|2022-06-09 14:59:20|2195.1|2189.1|2195.4|2189.4|2195.4|2189.4|2195.1|2189.1|2
1654786780000|2022-06-09 14:59:40|2195.6|2189.6|2196.4|2190.4|2196.9|2190.9|2195.6|2189.6|6
1654786790000|2022-06-09 14:59:50|2196.6|2190.6|2196.9|2190.9|2196.9|2190.9|2196.6|2190.6|2
1654786800000|2022-06-09 15:00:00|2196.6|2190.6|2196.4|2190.4|2197.1|2191.1|2195.9|2189.9|9
1654786810000|2022-06-09 15:00:10|2195.4|2189.4|2195.6|2189.6|2195.9|2189.9|2195.4|2189.4|3
1654786820000|2022-06-09 15:00:20|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1654786830000|2022-06-09 15:00:30|2196.1|2190.1|2196.4|2190.4|2197.6|2191.6|2196.1|2190.1|11
1654786900000|2022-06-09 15:01:40|2195.1|2189.1|2194.4|2188.4|2195.1|2189.1|2194.4|2188.4|2
1654786920000|2022-06-09 15:02:00|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2193.9|2187.9|3
1654786940000|2022-06-09 15:02:20|2193.9|2187.9|2193.6|2187.6|2193.9|2187.9|2193.6|2187.6|2
1654786950000|2022-06-09 15:02:30|2193.4|2187.4|2193.1|2187.1|2193.4|2187.4|2193.1|2187.1|2
1654787100000|2022-06-09 15:05:00|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1654787130000|2022-06-09 15:05:30|2193.6|2187.6|2193.4|2187.4|2193.6|2187.6|2193.4|2187.4|2
1654787140000|2022-06-09 15:05:40|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1654787150000|2022-06-09 15:05:50|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1654787160000|2022-06-09 15:06:00|2195.4|2189.4|2195.9|2189.9|2195.9|2189.9|2195.4|2189.4|3
1654787170000|2022-06-09 15:06:10|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1654787180000|2022-06-09 15:06:20|2195.4|2189.4|2194.4|2188.4|2195.4|2189.4|2194.1|2188.1|3
1654787220000|2022-06-09 15:07:00|2194.1|2188.1|2193.1|2187.1|2194.1|2188.1|2193.1|2187.1|4
1654787230000|2022-06-09 15:07:10|2192.9|2186.9|2192.4|2186.4|2193.1|2187.1|2192.4|2186.4|4
1654787250000|2022-06-09 15:07:30|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1654787280000|2022-06-09 15:08:00|2191.9|2185.9|2192.4|2186.4|2192.4|2186.4|2191.9|2185.9|3
1654787290000|2022-06-09 15:08:10|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1654787320000|2022-06-09 15:08:40|2192.4|2186.4|2192.6|2186.6|2192.6|2186.6|2192.4|2186.4|2
1654787340000|2022-06-09 15:09:00|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1654787350000|2022-06-09 15:09:10|2192.6|2186.6|2193.6|2187.6|2193.6|2187.6|2192.6|2186.6|2
1654787370000|2022-06-09 15:09:30|2194.6|2188.6|2195.6|2189.6|2195.6|2189.6|2194.6|2188.6|6
1654787400000|2022-06-09 15:10:00|2195.9|2189.9|2195.9|2189.9|2196.4|2190.4|2195.6|2189.6|5
1654787480000|2022-06-09 15:11:20|2196.1|2190.1|2195.9|2189.9|2196.1|2190.1|2195.9|2189.9|2
1654787520000|2022-06-09 15:12:00|2196.1|2190.1|2196.1|2190.1|2196.4|2190.4|2196.1|2190.1|3
1654787550000|2022-06-09 15:12:30|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1654787600000|2022-06-09 15:13:20|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1654787660000|2022-06-09 15:14:20|2195.9|2189.9|2197.1|2191.1|2197.4|2191.4|2195.9|2189.9|5
1654787670000|2022-06-09 15:14:30|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1654787690000|2022-06-09 15:14:50|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1654787700000|2022-06-09 15:15:00|2196.9|2190.9|2196.6|2190.6|2197.1|2191.1|2196.6|2190.6|4
1654787710000|2022-06-09 15:15:10|2196.9|2190.9|2197.1|2191.1|2197.1|2191.1|2196.6|2190.6|4
1654787720000|2022-06-09 15:15:20|2196.9|2190.9|2197.1|2191.1|2197.1|2191.1|2196.9|2190.9|2
1654787730000|2022-06-09 15:15:30|2196.6|2190.6|2197.6|2191.6|2197.9|2191.9|2196.6|2190.6|4
1654787740000|2022-06-09 15:15:40|2197.9|2191.9|2199.1|2193.1|2199.6|2193.6|2197.9|2191.9|9
1654787750000|2022-06-09 15:15:50|2199.4|2193.4|2199.1|2193.1|2199.6|2193.6|2199.1|2193.1|3
1654787760000|2022-06-09 15:16:00|2199.6|2193.6|2199.9|2193.9|2200.1|2194.1|2199.6|2193.6|6
1654787770000|2022-06-09 15:16:10|2200.4|2194.4|2199.4|2193.4|2200.4|2194.4|2199.4|2193.4|9
1654787780000|2022-06-09 15:16:20|2199.6|2193.6|2199.9|2193.9|2199.9|2193.9|2199.6|2193.6|2
1654787790000|2022-06-09 15:16:30|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1654787800000|2022-06-09 15:16:40|2199.9|2193.9|2198.6|2192.6|2199.9|2193.9|2198.6|2192.6|5
1654787810000|2022-06-09 15:16:50|2198.4|2192.4|2196.9|2190.9|2198.4|2192.4|2196.9|2190.9|4
1654787820000|2022-06-09 15:17:00|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.1|2191.1|3
1654787830000|2022-06-09 15:17:10|2197.6|2191.6|2197.6|2191.6|2198.1|2192.1|2197.6|2191.6|7
1654787840000|2022-06-09 15:17:20|2197.9|2191.9|2197.6|2191.6|2197.9|2191.9|2197.6|2191.6|2
1654787850000|2022-06-09 15:17:30|2197.9|2191.9|2197.6|2191.6|2197.9|2191.9|2196.9|2190.9|7
1654787860000|2022-06-09 15:17:40|2197.9|2191.9|2199.4|2193.4|2199.4|2193.4|2197.9|2191.9|8
1654787870000|2022-06-09 15:17:50|2199.6|2193.6|2200.4|2194.4|2200.4|2194.4|2199.6|2193.6|12
1654787880000|2022-06-09 15:18:00|2200.1|2194.1|2199.4|2193.4|2200.1|2194.1|2198.9|2192.9|8
1654787890000|2022-06-09 15:18:10|2199.1|2193.1|2199.9|2193.9|2199.9|2193.9|2198.6|2192.6|12
1654787900000|2022-06-09 15:18:20|2200.1|2194.1|2199.9|2193.9|2200.1|2194.1|2199.9|2193.9|4
1654787910000|2022-06-09 15:18:30|2200.1|2194.1|2199.1|2193.1|2200.9|2194.9|2199.1|2193.1|9
1654787920000|2022-06-09 15:18:40|2199.9|2193.9|2199.9|2193.9|2200.6|2194.6|2199.9|2193.9|11
1654787930000|2022-06-09 15:18:50|2200.1|2194.1|2200.9|2194.9|2200.9|2194.9|2199.9|2193.9|8
1654787940000|2022-06-09 15:19:00|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.4|2194.4|3
1654787950000|2022-06-09 15:19:10|2200.9|2194.9|2199.9|2193.9|2200.9|2194.9|2199.9|2193.9|5
1654787960000|2022-06-09 15:19:20|2199.6|2193.6|2198.9|2192.9|2199.9|2193.9|2198.9|2192.9|5
1654787970000|2022-06-09 15:19:30|2199.4|2193.4|2198.9|2192.9|2199.4|2193.4|2198.6|2192.6|5
1654787980000|2022-06-09 15:19:40|2198.6|2192.6|2197.9|2191.9|2198.6|2192.6|2197.9|2191.9|3
1654787990000|2022-06-09 15:19:50|2198.1|2192.1|2198.9|2192.9|2199.1|2193.1|2198.1|2192.1|5
1654788000000|2022-06-09 15:20:00|2198.6|2192.6|2199.1|2193.1|2199.1|2193.1|2198.6|2192.6|3
1654788010000|2022-06-09 15:20:10|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1654788060000|2022-06-09 15:21:00|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1654788070000|2022-06-09 15:21:10|2198.9|2192.9|2196.6|2190.6|2198.9|2192.9|2196.6|2190.6|2
1654788090000|2022-06-09 15:21:30|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1654788100000|2022-06-09 15:21:40|2196.6|2190.6|2196.4|2190.4|2196.6|2190.6|2196.4|2190.4|2
1654788130000|2022-06-09 15:22:10|2196.6|2190.6|2196.1|2190.1|2196.6|2190.6|2196.1|2190.1|3
1654788140000|2022-06-09 15:22:20|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1654788180000|2022-06-09 15:23:00|2196.1|2190.1|2195.9|2189.9|2196.1|2190.1|2195.9|2189.9|2
1654788210000|2022-06-09 15:23:30|2195.6|2189.6|2195.9|2189.9|2195.9|2189.9|2195.6|2189.6|2
1654788250000|2022-06-09 15:24:10|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1654788280000|2022-06-09 15:24:40|2195.9|2189.9|2195.4|2189.4|2195.9|2189.9|2195.4|2189.4|2
1654788300000|2022-06-09 15:25:00|2195.1|2189.1|2194.6|2188.6|2195.1|2189.1|2194.6|2188.6|5
1654788320000|2022-06-09 15:25:20|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1654788330000|2022-06-09 15:25:30|2194.6|2188.6|2194.1|2188.1|2194.6|2188.6|2194.1|2188.1|3
1654788370000|2022-06-09 15:26:10|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1654788520000|2022-06-09 15:28:40|2194.1|2188.1|2194.4|2188.4|2194.4|2188.4|2194.1|2188.1|2
1654788580000|2022-06-09 15:29:40|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1654788650000|2022-06-09 15:30:50|2194.1|2188.1|2194.4|2188.4|2194.4|2188.4|2193.6|2187.6|3
1654788660000|2022-06-09 15:31:00|2194.1|2188.1|2194.4|2188.4|2194.4|2188.4|2194.1|2188.1|2
1654788680000|2022-06-09 15:31:20|2193.9|2187.9|2190.9|2184.9|2193.9|2187.9|2190.8|2184.8|4
1654788690000|2022-06-09 15:31:30|2190.6|2184.6|2192.5|2186.5|2192.5|2186.5|2190.6|2184.6|5
1654788700000|2022-06-09 15:31:40|2192.6|2186.6|2192.5|2186.5|2193.4|2187.4|2192.5|2186.5|5
1654788710000|2022-06-09 15:31:50|2192.8|2186.8|2192.5|2186.5|2192.8|2186.8|2192.5|2186.5|4
1654788720000|2022-06-09 15:32:00|2192.8|2186.8|2192.6|2186.6|2192.8|2186.8|2192.6|2186.6|2
1654788740000|2022-06-09 15:32:20|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1654788750000|2022-06-09 15:32:30|2192.6|2186.6|2192.9|2186.9|2192.9|2186.9|2192.6|2186.6|2
1654788760000|2022-06-09 15:32:40|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1654788770000|2022-06-09 15:32:50|2192.9|2186.9|2192.6|2186.6|2192.9|2186.9|2192.6|2186.6|4
1654788780000|2022-06-09 15:33:00|2192.9|2186.9|2192.6|2186.6|2192.9|2186.9|2192.6|2186.6|2
1654788810000|2022-06-09 15:33:30|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1654788820000|2022-06-09 15:33:40|2192.6|2186.6|2192.6|2186.6|2192.9|2186.9|2192.6|2186.6|3
1654788840000|2022-06-09 15:34:00|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1654788850000|2022-06-09 15:34:10|2192.6|2186.6|2192.4|2186.4|2192.9|2186.9|2192.4|2186.4|5
1654789040000|2022-06-09 15:37:20|2193.4|2187.4|2192.1|2186.1|2193.4|2187.4|2192.1|2186.1|2
1654789120000|2022-06-09 15:38:40|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1654789410000|2022-06-09 15:43:30|2192.1|2186.1|2191.4|2185.4|2192.1|2186.1|2191.4|2185.4|4
1654789420000|2022-06-09 15:43:40|2190.9|2184.9|2191.9|2185.9|2191.9|2185.9|2190.9|2184.9|3
1654789430000|2022-06-09 15:43:50|2191.6|2185.6|2190.6|2184.6|2191.6|2185.6|2190.6|2184.6|4
1654789490000|2022-06-09 15:44:50|2190.4|2184.4|2189.9|2183.9|2190.4|2184.4|2189.9|2183.9|2
1654789500000|2022-06-09 15:45:00|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.1|2183.1|3
1654789510000|2022-06-09 15:45:10|2189.9|2183.9|2190.6|2184.6|2190.6|2184.6|2189.9|2183.9|3
1654789520000|2022-06-09 15:45:20|2191.1|2185.1|2190.4|2184.4|2191.1|2185.1|2190.4|2184.4|3
1654789570000|2022-06-09 15:46:10|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1654789600000|2022-06-09 15:46:40|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1654789830000|2022-06-09 15:50:30|2190.1|2184.1|2189.1|2183.1|2190.1|2184.1|2189.1|2183.1|2
1654789860000|2022-06-09 15:51:00|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.1|2183.1|3
1654789880000|2022-06-09 15:51:20|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1654789930000|2022-06-09 15:52:10|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1654789960000|2022-06-09 15:52:40|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1654789970000|2022-06-09 15:52:50|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1654790020000|2022-06-09 15:53:40|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1654790040000|2022-06-09 15:54:00|2188.9|2182.9|2189.1|2183.1|2189.1|2183.1|2188.9|2182.9|2
1654790090000|2022-06-09 15:54:50|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1654790100000|2022-06-09 15:55:00|2190.1|2184.1|2189.9|2183.9|2190.1|2184.1|2189.9|2183.9|8
1654790110000|2022-06-09 15:55:10|2190.1|2184.1|2189.9|2183.9|2190.1|2184.1|2189.6|2183.6|6
1654790130000|2022-06-09 15:55:30|2189.6|2183.6|2189.9|2183.9|2189.9|2183.9|2189.6|2183.6|2
1654790160000|2022-06-09 15:56:00|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1654790210000|2022-06-09 15:56:50|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1654790220000|2022-06-09 15:57:00|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1654790380000|2022-06-09 15:59:40|2191.1|2185.1|2191.9|2185.9|2191.9|2185.9|2191.1|2185.1|2
1654790390000|2022-06-09 15:59:50|2191.6|2185.6|2191.4|2185.4|2191.6|2185.6|2191.4|2185.4|2
1654790400000|2022-06-09 16:00:00|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1654790410000|2022-06-09 16:00:10|2190.9|2184.9|2190.6|2184.6|2190.9|2184.9|2190.6|2184.6|2
1654790440000|2022-06-09 16:00:40|2190.9|2184.9|2190.4|2184.4|2190.9|2184.9|2190.4|2184.4|2
1654790470000|2022-06-09 16:01:10|2190.9|2184.9|2191.1|2185.1|2191.1|2185.1|2190.6|2184.6|3
1654790520000|2022-06-09 16:02:00|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1654790600000|2022-06-09 16:03:20|2190.6|2184.6|2191.1|2185.1|2191.1|2185.1|2190.6|2184.6|2
1654790660000|2022-06-09 16:04:20|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1654790690000|2022-06-09 16:04:50|2190.6|2184.6|2190.9|2184.9|2190.9|2184.9|2190.6|2184.6|6
1654790700000|2022-06-09 16:05:00|2190.6|2184.6|2190.9|2184.9|2190.9|2184.9|2190.6|2184.6|4
1654790710000|2022-06-09 16:05:10|2190.6|2184.6|2190.9|2184.9|2190.9|2184.9|2190.6|2184.6|2
1654790730000|2022-06-09 16:05:30|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1654790760000|2022-06-09 16:06:00|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1654790780000|2022-06-09 16:06:20|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2190.9|2184.9|3
1654790790000|2022-06-09 16:06:30|2190.9|2184.9|2190.6|2184.6|2190.9|2184.9|2190.6|2184.6|2
1654790830000|2022-06-09 16:07:10|2190.9|2184.9|2191.1|2185.1|2191.1|2185.1|2190.9|2184.9|2
1654790880000|2022-06-09 16:08:00|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1654790890000|2022-06-09 16:08:10|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1654790980000|2022-06-09 16:09:40|2190.9|2184.9|2191.1|2185.1|2191.1|2185.1|2190.9|2184.9|2
1654790990000|2022-06-09 16:09:50|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1654791050000|2022-06-09 16:10:50|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1654791240000|2022-06-09 16:14:00|2190.9|2184.9|2191.1|2185.1|2191.1|2185.1|2190.9|2184.9|2
1654791340000|2022-06-09 16:15:40|2190.9|2184.9|2188.9|2182.9|2190.9|2184.9|2188.9|2182.9|3
1654791350000|2022-06-09 16:15:50|2189.1|2183.1|2187.6|2181.6|2189.1|2183.1|2187.6|2181.6|2
1654791360000|2022-06-09 16:16:00|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1654791370000|2022-06-09 16:16:10|2188.1|2182.1|2187.4|2181.4|2188.1|2182.1|2187.4|2181.4|2
1654791390000|2022-06-09 16:16:30|2187.9|2181.9|2186.4|2180.4|2187.9|2181.9|2186.4|2180.4|2
1654791450000|2022-06-09 16:17:30|2187.1|2181.1|2186.9|2180.9|2187.1|2181.1|2186.6|2180.6|3
1654791460000|2022-06-09 16:17:40|2186.6|2180.6|2186.9|2180.9|2186.9|2180.9|2186.6|2180.6|2
1654791470000|2022-06-09 16:17:50|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1654791610000|2022-06-09 16:20:10|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1654792790000|2022-06-09 16:39:50|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1654792980000|2022-06-09 16:43:00|2187.6|2181.6|2188.4|2182.4|2188.4|2182.4|2187.6|2181.6|2
1654792990000|2022-06-09 16:43:10|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1654793000000|2022-06-09 16:43:20|2188.9|2182.9|2188.6|2182.6|2188.9|2182.9|2188.6|2182.6|2
1654793030000|2022-06-09 16:43:50|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1654793040000|2022-06-09 16:44:00|2189.1|2183.1|2189.4|2183.4|2189.4|2183.4|2189.1|2183.1|2
1654793060000|2022-06-09 16:44:20|2189.6|2183.6|2189.4|2183.4|2189.6|2183.6|2189.4|2183.4|2
1654793160000|2022-06-09 16:46:00|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.4|2183.4|3
1654793180000|2022-06-09 16:46:20|2189.4|2183.4|2189.6|2183.6|2189.6|2183.6|2189.4|2183.4|4
1654793190000|2022-06-09 16:46:30|2189.4|2183.4|2189.6|2183.6|2189.6|2183.6|2189.4|2183.4|4
1654793200000|2022-06-09 16:46:40|2189.4|2183.4|2189.6|2183.6|2189.6|2183.6|2189.4|2183.4|2
1654793220000|2022-06-09 16:47:00|2189.4|2183.4|2189.4|2183.4|2189.6|2183.6|2189.4|2183.4|3
1654793230000|2022-06-09 16:47:10|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.4|2183.4|3
1654793250000|2022-06-09 16:47:30|2189.4|2183.4|2189.6|2183.6|2189.6|2183.6|2189.4|2183.4|2
1654793280000|2022-06-09 16:48:00|2189.4|2183.4|2189.6|2183.6|2189.6|2183.6|2189.4|2183.4|2
1654793290000|2022-06-09 16:48:10|2189.4|2183.4|2189.6|2183.6|2189.6|2183.6|2189.4|2183.4|2
1654793320000|2022-06-09 16:48:40|2189.4|2183.4|2189.6|2183.6|2189.6|2183.6|2189.4|2183.4|2
1654793340000|2022-06-09 16:49:00|2189.4|2183.4|2189.6|2183.6|2189.6|2183.6|2189.4|2183.4|2
1654793400000|2022-06-09 16:50:00|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1654793420000|2022-06-09 16:50:20|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.4|2183.4|3
1654793440000|2022-06-09 16:50:40|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1654793470000|2022-06-09 16:51:10|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1654793480000|2022-06-09 16:51:20|2189.4|2183.4|2189.6|2183.6|2189.6|2183.6|2189.4|2183.4|2
1654793500000|2022-06-09 16:51:40|2190.5|2184.5|2192.1|2186.1|2192.1|2186.1|2190.5|2184.5|5
1654793510000|2022-06-09 16:51:50|2192.6|2186.6|2192.4|2186.4|2192.6|2186.6|2192.1|2186.1|5
1654793580000|2022-06-09 16:53:00|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1654793590000|2022-06-09 16:53:10|2192.4|2186.4|2192.1|2186.1|2192.4|2186.4|2192.1|2186.1|2
1654793600000|2022-06-09 16:53:20|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.1|2186.1|3
1654793620000|2022-06-09 16:53:40|2192.1|2186.1|2192.6|2186.6|2192.6|2186.6|2192.1|2186.1|3
1654793640000|2022-06-09 16:54:00|2192.9|2186.9|2192.6|2186.6|2192.9|2186.9|2192.6|2186.6|2
1654793650000|2022-06-09 16:54:10|2192.9|2186.9|2193.1|2187.1|2193.1|2187.1|2192.9|2186.9|2
1654793680000|2022-06-09 16:54:40|2192.9|2186.9|2193.1|2187.1|2193.1|2187.1|2192.9|2186.9|2
1654793690000|2022-06-09 16:54:50|2192.4|2186.4|2192.1|2186.1|2192.4|2186.4|2192.1|2186.1|2
1654793700000|2022-06-09 16:55:00|2191.4|2185.4|2192.1|2186.1|2192.4|2186.4|2191.4|2185.4|4
1654793720000|2022-06-09 16:55:20|2192.3|2186.3|2192.1|2186.1|2192.6|2186.6|2192.1|2186.1|4
1654793760000|2022-06-09 16:56:00|2192.4|2186.4|2192.1|2186.1|2192.4|2186.4|2192.1|2186.1|2
1654793780000|2022-06-09 16:56:20|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1654793790000|2022-06-09 16:56:30|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1654793830000|2022-06-09 16:57:10|2192|2186|2191.9|2185.9|2192|2186|2191.8|2185.8|3
1654793840000|2022-06-09 16:57:20|2192.1|2186.1|2192|2186|2192.1|2186.1|2192|2186|2
1654793850000|2022-06-09 16:57:30|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1654793860000|2022-06-09 16:57:40|2192.4|2186.4|2189.4|2183.4|2192.4|2186.4|2189.4|2183.4|5
1654793920000|2022-06-09 16:58:40|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1654793940000|2022-06-09 16:59:00|2189.9|2183.9|2191.9|2185.9|2191.9|2185.9|2189.9|2183.9|5
1654793950000|2022-06-09 16:59:10|2192.6|2186.6|2193.9|2187.9|2194|2188|2192.6|2186.6|16
1654793960000|2022-06-09 16:59:20|2193.6|2187.6|2194|2188|2194|2188|2193.6|2187.6|7
1654819320000|2022-06-10 00:02:00|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1654819540000|2022-06-10 00:05:40|2190|2184|2188.6|2182.6|2190|2184|2188.6|2182.6|2
1654819560000|2022-06-10 00:06:00|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1654819700000|2022-06-10 00:08:20|2188.4|2182.4|2187.5|2181.5|2188.4|2182.4|2187.5|2181.5|2
1654819710000|2022-06-10 00:08:30|2187.9|2181.9|2186.5|2180.5|2187.9|2181.9|2186.5|2180.5|2
1654819730000|2022-06-10 00:08:50|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1654819770000|2022-06-10 00:09:30|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1654819810000|2022-06-10 00:10:10|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1654819880000|2022-06-10 00:11:20|2186.5|2180.5|2185.3|2179.3|2186.5|2180.5|2185.3|2179.3|2
1654819890000|2022-06-10 00:11:30|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1654819930000|2022-06-10 00:12:10|2185|2179|2184.8|2178.8|2185|2179|2184.8|2178.8|2
1654819960000|2022-06-10 00:12:40|2185|2179|2185|2179|2185|2179|2185|2179|1
1654820060000|2022-06-10 00:14:20|2185.3|2179.3|2185.5|2179.5|2185.5|2179.5|2185.3|2179.3|2
1654820430000|2022-06-10 00:20:30|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1654820490000|2022-06-10 00:21:30|2187|2181|2189|2183|2189|2183|2187|2181|2
1654820500000|2022-06-10 00:21:40|2189.1|2183.1|2189.4|2183.4|2189.4|2183.4|2189.1|2183.1|2
1654820530000|2022-06-10 00:22:10|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1654820830000|2022-06-10 00:27:10|2189.5|2183.5|2190|2184|2190|2184|2189.5|2183.5|2
1654821260000|2022-06-10 00:34:20|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1654821270000|2022-06-10 00:34:30|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1654821770000|2022-06-10 00:42:50|2190.8|2184.8|2195.4|2189.4|2195.4|2189.4|2190.8|2184.8|4
1654821780000|2022-06-10 00:43:00|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.8|2189.8|3
1654821890000|2022-06-10 00:44:50|2196|2190|2196.5|2190.5|2196.5|2190.5|2196|2190|2
1654822020000|2022-06-10 00:47:00|2196.8|2190.8|2196.5|2190.5|2196.8|2190.8|2196.5|2190.5|2
1654822080000|2022-06-10 00:48:00|2196.8|2190.8|2196.5|2190.5|2196.8|2190.8|2196.5|2190.5|2
1654822100000|2022-06-10 00:48:20|2196.8|2190.8|2196.5|2190.5|2196.8|2190.8|2196.5|2190.5|2
1654822680000|2022-06-10 00:58:00|2196.8|2190.8|2196.5|2190.5|2196.8|2190.8|2196.5|2190.5|2
1654822770000|2022-06-10 00:59:30|2196.8|2190.8|2196.5|2190.5|2196.8|2190.8|2196.5|2190.5|2
1654822800000|2022-06-10 01:00:00|2196.3|2190.3|2196|2190|2196.8|2190.8|2195.8|2189.8|7
1654822810000|2022-06-10 01:00:10|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1654822820000|2022-06-10 01:00:20|2196|2190|2196|2190|2196|2190|2195.8|2189.8|3
1654822830000|2022-06-10 01:00:30|2195.8|2189.8|2195.5|2189.5|2195.8|2189.8|2195.5|2189.5|2
1654822840000|2022-06-10 01:00:40|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.5|2189.5|3
1654822860000|2022-06-10 01:01:00|2196|2190|2195.8|2189.8|2196|2190|2195.8|2189.8|2
1654822880000|2022-06-10 01:01:20|2195.5|2189.5|2194|2188|2195.5|2189.5|2193.8|2187.8|3
1654822890000|2022-06-10 01:01:30|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1654822900000|2022-06-10 01:01:40|2194|2188|2194|2188|2194.3|2188.3|2194|2188|3
1654822910000|2022-06-10 01:01:50|2193.8|2187.8|2194|2188|2194|2188|2193.8|2187.8|2
1654822940000|2022-06-10 01:02:20|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1654822950000|2022-06-10 01:02:30|2194|2188|2194|2188|2194|2188|2194|2188|1
1654823080000|2022-06-10 01:04:40|2194.3|2188.3|2194|2188|2194.3|2188.3|2194|2188|4
1654823100000|2022-06-10 01:05:00|2193.8|2187.8|2194|2188|2194|2188|2193.5|2187.5|9
1654823110000|2022-06-10 01:05:10|2193.8|2187.8|2194|2188|2194|2188|2193.8|2187.8|6
1654823120000|2022-06-10 01:05:20|2193.8|2187.8|2193.8|2187.8|2194|2188|2193.8|2187.8|17
1654823130000|2022-06-10 01:05:30|2194|2188|2194|2188|2194|2188|2193.8|2187.8|13
1654823140000|2022-06-10 01:05:40|2193.8|2187.8|2194|2188|2194|2188|2193.8|2187.8|12
1654823150000|2022-06-10 01:05:50|2194.3|2188.3|2194|2188|2194.5|2188.5|2194|2188|4
1654823160000|2022-06-10 01:06:00|2194.3|2188.3|2194.3|2188.3|2194.5|2188.5|2194.3|2188.3|5
1654823170000|2022-06-10 01:06:10|2194.5|2188.5|2194.3|2188.3|2194.5|2188.5|2194.3|2188.3|10
1654823180000|2022-06-10 01:06:20|2194.5|2188.5|2194.3|2188.3|2194.5|2188.5|2194.3|2188.3|4
1654823190000|2022-06-10 01:06:30|2194.5|2188.5|2194.3|2188.3|2194.5|2188.5|2194.3|2188.3|4
1654823200000|2022-06-10 01:06:40|2194.5|2188.5|2194.3|2188.3|2194.5|2188.5|2194.3|2188.3|4
1654823210000|2022-06-10 01:06:50|2194.5|2188.5|2194.3|2188.3|2194.5|2188.5|2194.3|2188.3|2
1654823220000|2022-06-10 01:07:00|2194.5|2188.5|2194.3|2188.3|2194.5|2188.5|2194.3|2188.3|4
1654823230000|2022-06-10 01:07:10|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.3|2188.3|5
1654823240000|2022-06-10 01:07:20|2194.3|2188.3|2194.3|2188.3|2194.5|2188.5|2194.3|2188.3|5
1654823250000|2022-06-10 01:07:30|2194.5|2188.5|2194.3|2188.3|2194.5|2188.5|2194.3|2188.3|10
1654823260000|2022-06-10 01:07:40|2194.5|2188.5|2194.3|2188.3|2194.5|2188.5|2194.3|2188.3|4
1654823270000|2022-06-10 01:07:50|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.3|2188.3|13
1654823280000|2022-06-10 01:08:00|2194.3|2188.3|2194.5|2188.5|2194.8|2188.8|2194.3|2188.3|4
1654823340000|2022-06-10 01:09:00|2194.3|2188.3|2193.3|2187.3|2194.3|2188.3|2193.3|2187.3|5
1654823350000|2022-06-10 01:09:10|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1654823390000|2022-06-10 01:09:50|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1654823600000|2022-06-10 01:13:20|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1654823740000|2022-06-10 01:15:40|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1654823760000|2022-06-10 01:16:00|2191.8|2185.8|2191.3|2185.3|2191.8|2185.8|2191.3|2185.3|2
1654823780000|2022-06-10 01:16:20|2191|2185|2191.3|2185.3|2191.3|2185.3|2191|2185|6
1654824050000|2022-06-10 01:20:50|2190.8|2184.8|2190.8|2184.8|2191|2185|2190.5|2184.5|5
1654824080000|2022-06-10 01:21:20|2191|2185|2191|2185|2191|2185|2191|2185|1
1654824090000|2022-06-10 01:21:30|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1654824140000|2022-06-10 01:22:20|2190.5|2184.5|2190|2184|2190.5|2184.5|2190|2184|3
1654824260000|2022-06-10 01:24:20|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1654824370000|2022-06-10 01:26:10|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1654824420000|2022-06-10 01:27:00|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1654824480000|2022-06-10 01:28:00|2189.8|2183.8|2190.3|2184.3|2190.3|2184.3|2189.8|2183.8|2
1654824490000|2022-06-10 01:28:10|2189.5|2183.5|2189.8|2183.8|2190.3|2184.3|2189.5|2183.5|3
1654824500000|2022-06-10 01:28:20|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1654824520000|2022-06-10 01:28:40|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1654824540000|2022-06-10 01:29:00|2190.3|2184.3|2190|2184|2190.3|2184.3|2190|2184|2
1654824550000|2022-06-10 01:29:10|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1654824560000|2022-06-10 01:29:20|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1654824590000|2022-06-10 01:29:50|2190.3|2184.3|2190.5|2184.5|2190.5|2184.5|2190.3|2184.3|2
1654824600000|2022-06-10 01:30:00|2190.3|2184.3|2190|2184|2190.3|2184.3|2190|2184|4
1654824610000|2022-06-10 01:30:10|2189.8|2183.8|2190|2184|2190|2184|2189.8|2183.8|2
1654824630000|2022-06-10 01:30:30|2190.3|2184.3|2190|2184|2190.3|2184.3|2190|2184|2
1654824690000|2022-06-10 01:31:30|2189.5|2183.5|2189.5|2183.5|2190|2184|2189.5|2183.5|4
1654824710000|2022-06-10 01:31:50|2189.8|2183.8|2190|2184|2190.3|2184.3|2189.8|2183.8|4
1654824720000|2022-06-10 01:32:00|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1654824740000|2022-06-10 01:32:20|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2190.5|2184.5|2
1654824800000|2022-06-10 01:33:20|2191|2185|2192.5|2186.5|2192.5|2186.5|2191|2185|2
1654824810000|2022-06-10 01:33:30|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1654824820000|2022-06-10 01:33:40|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1654824830000|2022-06-10 01:33:50|2192.5|2186.5|2192|2186|2192.5|2186.5|2192|2186|2
1654824840000|2022-06-10 01:34:00|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1654824850000|2022-06-10 01:34:10|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.5|2185.5|3
1654824870000|2022-06-10 01:34:30|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1654824880000|2022-06-10 01:34:40|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1654824900000|2022-06-10 01:35:00|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1654824910000|2022-06-10 01:35:10|2191.3|2185.3|2191.5|2185.5|2191.5|2185.5|2191.3|2185.3|4
1654824940000|2022-06-10 01:35:40|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1654824950000|2022-06-10 01:35:50|2192.5|2186.5|2192.3|2186.3|2192.5|2186.5|2192.3|2186.3|2
1654824960000|2022-06-10 01:36:00|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1654825010000|2022-06-10 01:36:50|2192|2186|2191.5|2185.5|2192|2186|2191.5|2185.5|2
1654825050000|2022-06-10 01:37:30|2192|2186|2191.8|2185.8|2192|2186|2191.8|2185.8|2
1654825100000|2022-06-10 01:38:20|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1654825160000|2022-06-10 01:39:20|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1654825220000|2022-06-10 01:40:20|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1654825230000|2022-06-10 01:40:30|2191.5|2185.5|2191.3|2185.3|2191.5|2185.5|2191.3|2185.3|2
1654825290000|2022-06-10 01:41:30|2191.8|2185.8|2191.3|2185.3|2191.8|2185.8|2191.3|2185.3|2
1654825320000|2022-06-10 01:42:00|2191.8|2185.8|2191.3|2185.3|2191.8|2185.8|2191.3|2185.3|3
1654825350000|2022-06-10 01:42:30|2191.8|2185.8|2192|2186|2192|2186|2191.8|2185.8|2
1654825360000|2022-06-10 01:42:40|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1654825390000|2022-06-10 01:43:10|2192|2186|2192|2186|2192|2186|2192|2186|1
1654825400000|2022-06-10 01:43:20|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1654825410000|2022-06-10 01:43:30|2192|2186|2192|2186|2192|2186|2192|2186|1
1654825430000|2022-06-10 01:43:50|2191.5|2185.5|2191.8|2185.8|2191.8|2185.8|2191.5|2185.5|2
1654825460000|2022-06-10 01:44:20|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1654825470000|2022-06-10 01:44:30|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1654825480000|2022-06-10 01:44:40|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1654825500000|2022-06-10 01:45:00|2191.3|2185.3|2190.8|2184.8|2191.3|2185.3|2190.8|2184.8|3
1654825510000|2022-06-10 01:45:10|2191|2185|2191|2185|2191|2185|2191|2185|1
1654825520000|2022-06-10 01:45:20|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1654825530000|2022-06-10 01:45:30|2191|2185|2191|2185|2191|2185|2191|2185|1
1654825590000|2022-06-10 01:46:30|2191.5|2185.5|2191|2185|2191.5|2185.5|2191|2185|2
1654825710000|2022-06-10 01:48:30|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1654825730000|2022-06-10 01:48:50|2191.5|2185.5|2191.8|2185.8|2192|2186|2191.5|2185.5|4
1654825750000|2022-06-10 01:49:10|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1654825800000|2022-06-10 01:50:00|2191.3|2185.3|2190.5|2184.5|2191.3|2185.3|2190.3|2184.3|4
1654825860000|2022-06-10 01:51:00|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1654825920000|2022-06-10 01:52:00|2191|2185|2191.3|2185.3|2191.3|2185.3|2191|2185|2
1654825940000|2022-06-10 01:52:20|2191|2185|2191|2185|2191|2185|2191|2185|1
1654825960000|2022-06-10 01:52:40|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1654825990000|2022-06-10 01:53:10|2191|2185|2191|2185|2191|2185|2191|2185|1
1654826040000|2022-06-10 01:54:00|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1654826080000|2022-06-10 01:54:40|2191|2185|2191|2185|2191|2185|2191|2185|1
1654826100000|2022-06-10 01:55:00|2190.8|2184.8|2190.3|2184.3|2190.8|2184.8|2190|2184|9
1654826110000|2022-06-10 01:55:10|2190|2184|2190|2184|2190.3|2184.3|2189.8|2183.8|7
1654826120000|2022-06-10 01:55:20|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190|2184|7
1654826130000|2022-06-10 01:55:30|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1654826210000|2022-06-10 01:56:50|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1654826280000|2022-06-10 01:58:00|2190.3|2184.3|2190|2184|2190.3|2184.3|2189.8|2183.8|5
1654826290000|2022-06-10 01:58:10|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1654826400000|2022-06-10 02:00:00|2190|2184|2188|2182|2190.5|2184.5|2188|2182|11
1654826420000|2022-06-10 02:00:20|2187.5|2181.5|2188.3|2182.3|2188.3|2182.3|2187.3|2181.3|8
1654826440000|2022-06-10 02:00:40|2188.5|2182.5|2189.5|2183.5|2189.8|2183.8|2188.5|2182.5|4
1654826470000|2022-06-10 02:01:10|2190|2184|2190|2184|2190.5|2184.5|2190|2184|4
1654826520000|2022-06-10 02:02:00|2190.3|2184.3|2190.5|2184.5|2190.5|2184.5|2190.3|2184.3|2
1654826530000|2022-06-10 02:02:10|2190.8|2184.8|2190.5|2184.5|2190.8|2184.8|2190.3|2184.3|4
1654826580000|2022-06-10 02:03:00|2190.8|2184.8|2190.5|2184.5|2190.8|2184.8|2190.5|2184.5|2
1654826670000|2022-06-10 02:04:30|2190.8|2184.8|2190.5|2184.5|2190.8|2184.8|2190.5|2184.5|2
1654826690000|2022-06-10 02:04:50|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1654826700000|2022-06-10 02:05:00|2190|2184|2190.3|2184.3|2190.3|2184.3|2190|2184|2
1654826720000|2022-06-10 02:05:20|2190|2184|2189.8|2183.8|2190|2184|2189.8|2183.8|2
1654826730000|2022-06-10 02:05:30|2190|2184|2190.3|2184.3|2190.3|2184.3|2190|2184|2
1654826820000|2022-06-10 02:07:00|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2190.5|2184.5|12
1654826830000|2022-06-10 02:07:10|2190.5|2184.5|2190.5|2184.5|2190.8|2184.8|2190.5|2184.5|11
1654826840000|2022-06-10 02:07:20|2190.8|2184.8|2190.5|2184.5|2190.8|2184.8|2190.5|2184.5|6
1654826850000|2022-06-10 02:07:30|2190.8|2184.8|2190.3|2184.3|2190.8|2184.8|2190.3|2184.3|5
1654826860000|2022-06-10 02:07:40|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.3|2184.3|5
1654826880000|2022-06-10 02:08:00|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2189.8|2183.8|5
1654826940000|2022-06-10 02:09:00|2190|2184|2190|2184|2190|2184|2190|2184|1
1654826950000|2022-06-10 02:09:10|2189.8|2183.8|2189.8|2183.8|2190|2184|2189.8|2183.8|3
1654826960000|2022-06-10 02:09:20|2190|2184|2190|2184|2190|2184|2190|2184|1
1654827000000|2022-06-10 02:10:00|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1654827010000|2022-06-10 02:10:10|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1654827050000|2022-06-10 02:10:50|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1654827060000|2022-06-10 02:11:00|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1654827110000|2022-06-10 02:11:50|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1654827120000|2022-06-10 02:12:00|2189.5|2183.5|2189.3|2183.3|2189.5|2183.5|2189.3|2183.3|2
1654827160000|2022-06-10 02:12:40|2189|2183|2188.3|2182.3|2189|2183|2188.3|2182.3|4
1654827170000|2022-06-10 02:12:50|2188|2182|2188.3|2182.3|2188.5|2182.5|2188|2182|4
1654827300000|2022-06-10 02:15:00|2188|2182|2187.8|2181.8|2188|2182|2187.8|2181.8|2
1654827360000|2022-06-10 02:16:00|2188|2182|2187.8|2181.8|2188|2182|2187.8|2181.8|4
1654827370000|2022-06-10 02:16:10|2188|2182|2187.8|2181.8|2188|2182|2187.8|2181.8|8
1654827380000|2022-06-10 02:16:20|2188|2182|2187.8|2181.8|2188|2182|2187.8|2181.8|4
1654827390000|2022-06-10 02:16:30|2188|2182|2187.8|2181.8|2188|2182|2187.8|2181.8|4
1654827400000|2022-06-10 02:16:40|2188|2182|2187.8|2181.8|2188|2182|2187.8|2181.8|4
1654827410000|2022-06-10 02:16:50|2188|2182|2187.8|2181.8|2188|2182|2187.8|2181.8|4
1654827460000|2022-06-10 02:17:40|2188|2182|2187.8|2181.8|2188|2182|2187.8|2181.8|4
1654827600000|2022-06-10 02:20:00|2187.5|2181.5|2187.3|2181.3|2187.5|2181.5|2187|2181|3
1654827610000|2022-06-10 02:20:10|2187|2181|2187|2181|2187|2181|2187|2181|1
1654827680000|2022-06-10 02:21:20|2186.8|2180.8|2186.5|2180.5|2186.8|2180.8|2186.3|2180.3|4
1654827770000|2022-06-10 02:22:50|2186.3|2180.3|2186|2180|2186.3|2180.3|2185.8|2179.8|3
1654827800000|2022-06-10 02:23:20|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|3
1654827860000|2022-06-10 02:24:20|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|2
1654827900000|2022-06-10 02:25:00|2185.5|2179.5|2185|2179|2185.5|2179.5|2185|2179|2
1654827910000|2022-06-10 02:25:10|2184.8|2178.8|2184.5|2178.5|2184.8|2178.8|2184.5|2178.5|2
1654827950000|2022-06-10 02:25:50|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1654827960000|2022-06-10 02:26:00|2184.5|2178.5|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|2
1654827970000|2022-06-10 02:26:10|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1654828200000|2022-06-10 02:30:00|2184.3|2178.3|2184|2178|2184.3|2178.3|2184|2178|4
1654828210000|2022-06-10 02:30:10|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1654828220000|2022-06-10 02:30:20|2184|2178|2184|2178|2184|2178|2184|2178|1
1654828260000|2022-06-10 02:31:00|2184.3|2178.3|2185.3|2179.3|2185.3|2179.3|2184.3|2178.3|2
1654828350000|2022-06-10 02:32:30|2185.5|2179.5|2186.5|2180.5|2186.5|2180.5|2185.5|2179.5|4
1654828440000|2022-06-10 02:34:00|2186.8|2180.8|2186.3|2180.3|2186.8|2180.8|2186.3|2180.3|3
1654828450000|2022-06-10 02:34:10|2186.5|2180.5|2186.3|2180.3|2186.5|2180.5|2186.3|2180.3|2
1654828500000|2022-06-10 02:35:00|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1654828510000|2022-06-10 02:35:10|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1654828580000|2022-06-10 02:36:20|2186.5|2180.5|2186.8|2180.8|2186.8|2180.8|2186.5|2180.5|4
1654828600000|2022-06-10 02:36:40|2186.5|2180.5|2186.5|2180.5|2186.8|2180.8|2186.5|2180.5|5
1654828610000|2022-06-10 02:36:50|2186.8|2180.8|2186.5|2180.5|2186.8|2180.8|2186.5|2180.5|2
1654828620000|2022-06-10 02:37:00|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1654828640000|2022-06-10 02:37:20|2186.5|2180.5|2186.8|2180.8|2186.8|2180.8|2186.5|2180.5|6
1654828650000|2022-06-10 02:37:30|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1654828660000|2022-06-10 02:37:40|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1654828670000|2022-06-10 02:37:50|2186.5|2180.5|2186.5|2180.5|2186.8|2180.8|2186.5|2180.5|7
1654828680000|2022-06-10 02:38:00|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.5|2180.5|3
1654828700000|2022-06-10 02:38:20|2186.5|2180.5|2186.8|2180.8|2186.8|2180.8|2186.5|2180.5|2
1654828720000|2022-06-10 02:38:40|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1654828800000|2022-06-10 02:40:00|2186.3|2180.3|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|2
1654829100000|2022-06-10 02:45:00|2185.3|2179.3|2184.8|2178.8|2185.3|2179.3|2184.8|2178.8|2
1654829190000|2022-06-10 02:46:30|2185|2179|2185.3|2179.3|2185.3|2179.3|2185|2179|2
1654829230000|2022-06-10 02:47:10|2185|2179|2185.3|2179.3|2185.3|2179.3|2185|2179|8
1654829240000|2022-06-10 02:47:20|2185|2179|2185.3|2179.3|2185.3|2179.3|2185|2179|2
1654829250000|2022-06-10 02:47:30|2185|2179|2185|2179|2185.3|2179.3|2185|2179|3
1654829260000|2022-06-10 02:47:40|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185|2179|3
1654829270000|2022-06-10 02:47:50|2185|2179|2185|2179|2185.3|2179.3|2185|2179|5
1654829280000|2022-06-10 02:48:00|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185|2179|5
1654829290000|2022-06-10 02:48:10|2185|2179|2185|2179|2185.3|2179.3|2185|2179|7
1654829310000|2022-06-10 02:48:30|2185.3|2179.3|2185|2179|2185.3|2179.3|2185|2179|2
1654829340000|2022-06-10 02:49:00|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185|2179|3
1654829350000|2022-06-10 02:49:10|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1654829360000|2022-06-10 02:49:20|2185.8|2179.8|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|5
1654829370000|2022-06-10 02:49:30|2186|2180|2185.8|2179.8|2186|2180|2185.8|2179.8|6
1654829380000|2022-06-10 02:49:40|2186|2180|2185.8|2179.8|2186|2180|2185.8|2179.8|2
1654829400000|2022-06-10 02:50:00|2185.5|2179.5|2185.3|2179.3|2185.5|2179.5|2185.3|2179.3|2
1654829460000|2022-06-10 02:51:00|2185|2179|2185|2179|2185|2179|2184.8|2178.8|3
1654829490000|2022-06-10 02:51:30|2185.3|2179.3|2185.5|2179.5|2185.5|2179.5|2185.3|2179.3|2
1654829530000|2022-06-10 02:52:10|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1654829600000|2022-06-10 02:53:20|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|2
1654829620000|2022-06-10 02:53:40|2185.5|2179.5|2185.5|2179.5|2185.8|2179.8|2185.5|2179.5|5
1654829630000|2022-06-10 02:53:50|2185.8|2179.8|2186|2180|2186|2180|2185.8|2179.8|4
1654829640000|2022-06-10 02:54:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1654829650000|2022-06-10 02:54:10|2186.5|2180.5|2188|2182|2188|2182|2186.5|2180.5|4
1654829690000|2022-06-10 02:54:50|2188.3|2182.3|2188|2182|2188.3|2182.3|2188|2182|6
1654829700000|2022-06-10 02:55:00|2187.8|2181.8|2187.3|2181.3|2187.8|2181.8|2187.3|2181.3|3
1654829720000|2022-06-10 02:55:20|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1654829730000|2022-06-10 02:55:30|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1654829750000|2022-06-10 02:55:50|2187.5|2181.5|2188.3|2182.3|2188.3|2182.3|2187.5|2181.5|5
1654829860000|2022-06-10 02:57:40|2188|2182|2188.3|2182.3|2188.3|2182.3|2188|2182|2
1654829870000|2022-06-10 02:57:50|2188|2182|2188|2182|2188|2182|2188|2182|1
1654829900000|2022-06-10 02:58:20|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1654829950000|2022-06-10 02:59:10|2188.3|2182.3|2188|2182|2188.3|2182.3|2188|2182|2
1654829970000|2022-06-10 02:59:30|2188.3|2182.3|2187.8|2181.8|2188.3|2182.3|2187.8|2181.8|2
1654829980000|2022-06-10 02:59:40|2188.3|2182.3|2188|2182|2188.3|2182.3|2188|2182|2
1654830000000|2022-06-10 03:00:00|2187.5|2181.5|2186.8|2180.8|2187.5|2181.5|2186.3|2180.3|4
1654830100000|2022-06-10 03:01:40|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1654830250000|2022-06-10 03:04:10|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|3
1654830300000|2022-06-10 03:05:00|2185.3|2179.3|2185|2179|2185.3|2179.3|2184.8|2178.8|3
1654830320000|2022-06-10 03:05:20|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1654830330000|2022-06-10 03:05:30|2185|2179|2185.3|2179.3|2185.3|2179.3|2185|2179|2
1654830360000|2022-06-10 03:06:00|2185|2179|2185.3|2179.3|2185.3|2179.3|2185|2179|4
1654830370000|2022-06-10 03:06:10|2185|2179|2185|2179|2185|2179|2185|2179|1
1654830380000|2022-06-10 03:06:20|2185.3|2179.3|2185|2179|2185.3|2179.3|2185|2179|2
1654830390000|2022-06-10 03:06:30|2185.3|2179.3|2185|2179|2185.3|2179.3|2185|2179|2
1654830400000|2022-06-10 03:06:40|2185.3|2179.3|2185|2179|2185.3|2179.3|2185|2179|4
1654830410000|2022-06-10 03:06:50|2185.3|2179.3|2185|2179|2185.3|2179.3|2185|2179|2
1654830440000|2022-06-10 03:07:20|2185.3|2179.3|2185|2179|2185.3|2179.3|2185|2179|2
1654830450000|2022-06-10 03:07:30|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185|2179|3
1654830460000|2022-06-10 03:07:40|2185|2179|2185.3|2179.3|2185.3|2179.3|2185|2179|6
1654830470000|2022-06-10 03:07:50|2185|2179|2185|2179|2185|2179|2185|2179|1
1654830490000|2022-06-10 03:08:10|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1654830500000|2022-06-10 03:08:20|2185|2179|2184.8|2178.8|2185|2179|2184.8|2178.8|2
1654830560000|2022-06-10 03:09:20|2185|2179|2185|2179|2185|2179|2185|2179|1
1654830570000|2022-06-10 03:09:30|2184.8|2178.8|2185|2179|2185|2179|2184.8|2178.8|4
1654830590000|2022-06-10 03:09:50|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1654830600000|2022-06-10 03:10:00|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1654830640000|2022-06-10 03:10:40|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1654830650000|2022-06-10 03:10:50|2184.5|2178.5|2184.5|2178.5|2184.8|2178.8|2184.5|2178.5|3
1654830660000|2022-06-10 03:11:00|2184.8|2178.8|2184.5|2178.5|2184.8|2178.8|2184.5|2178.5|4
1654830680000|2022-06-10 03:11:20|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|7
1654830710000|2022-06-10 03:11:50|2184.5|2178.5|2184.5|2178.5|2184.8|2178.8|2184.5|2178.5|5
1654830720000|2022-06-10 03:12:00|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|3
1654830730000|2022-06-10 03:12:10|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1654830740000|2022-06-10 03:12:20|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1654830820000|2022-06-10 03:13:40|2184.5|2178.5|2184.3|2178.3|2184.5|2178.5|2184.3|2178.3|2
1654830830000|2022-06-10 03:13:50|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1654830840000|2022-06-10 03:14:00|2184.3|2178.3|2184.3|2178.3|2184.5|2178.5|2184.3|2178.3|3
1654830860000|2022-06-10 03:14:20|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.3|2178.3|3
1654830880000|2022-06-10 03:14:40|2184.3|2178.3|2184.3|2178.3|2184.5|2178.5|2184.3|2178.3|3
1654830980000|2022-06-10 03:16:20|2184|2178|2184|2178|2184.3|2178.3|2184|2178|3
1654831080000|2022-06-10 03:18:00|2183.8|2177.8|2183.5|2177.5|2183.8|2177.8|2183.5|2177.5|2
1654831140000|2022-06-10 03:19:00|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1654831160000|2022-06-10 03:19:20|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1654831170000|2022-06-10 03:19:30|2183.8|2177.8|2183.5|2177.5|2183.8|2177.8|2183.5|2177.5|2
1654831200000|2022-06-10 03:20:00|2183|2177|2182.3|2176.3|2183|2177|2182|2176|3
1654831220000|2022-06-10 03:20:20|2182.5|2176.5|2183|2177|2183|2177|2182.5|2176.5|2
1654831230000|2022-06-10 03:20:30|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183|2177|3
1654831240000|2022-06-10 03:20:40|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1654831250000|2022-06-10 03:20:50|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1654831270000|2022-06-10 03:21:10|2183|2177|2183|2177|2183|2177|2183|2177|1
1654831320000|2022-06-10 03:22:00|2183.3|2177.3|2183|2177|2183.3|2177.3|2183|2177|2
1654831340000|2022-06-10 03:22:20|2182.8|2176.8|2183|2177|2183|2177|2182.8|2176.8|2
1654831380000|2022-06-10 03:23:00|2182.8|2176.8|2183|2177|2183|2177|2182.8|2176.8|2
1654831400000|2022-06-10 03:23:20|2182.8|2176.8|2182.8|2176.8|2183|2177|2182.8|2176.8|3
1654831410000|2022-06-10 03:23:30|2183|2177|2183|2177|2183|2177|2182.8|2176.8|3
1654831420000|2022-06-10 03:23:40|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1654831440000|2022-06-10 03:24:00|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1654831450000|2022-06-10 03:24:10|2182.3|2176.3|2182|2176|2182.3|2176.3|2181.8|2175.8|5
1654831500000|2022-06-10 03:25:00|2181.8|2175.8|2180.5|2174.5|2181.8|2175.8|2179.8|2173.8|3
1654831580000|2022-06-10 03:26:20|2180.8|2174.8|2181|2175|2181|2175|2180.8|2174.8|2
1654831600000|2022-06-10 03:26:40|2181.5|2175.5|2181.8|2175.8|2181.8|2175.8|2181.5|2175.5|2
1654831620000|2022-06-10 03:27:00|2182|2176|2182|2176|2182|2176|2182|2176|1
1654831690000|2022-06-10 03:28:10|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1654831860000|2022-06-10 03:31:00|2182|2176|2182|2176|2182|2176|2182|2176|1
1654832050000|2022-06-10 03:34:10|2181.8|2175.8|2180.8|2174.8|2181.8|2175.8|2180.8|2174.8|2
1654834500000|2022-06-10 04:15:00|2180.5|2174.5|2180.3|2174.3|2180.5|2174.5|2180.3|2174.3|2
1654834540000|2022-06-10 04:15:40|2180|2174|2180.3|2174.3|2180.3|2174.3|2180|2174|2
1654834550000|2022-06-10 04:15:50|2180|2174|2180|2174|2180|2174|2180|2174|1
1654834570000|2022-06-10 04:16:10|2179.8|2173.8|2179.3|2173.3|2179.8|2173.8|2179.3|2173.3|2
1654834620000|2022-06-10 04:17:00|2179|2173|2179|2173|2179|2173|2179|2173|1
1654834680000|2022-06-10 04:18:00|2178.8|2172.8|2177.5|2171.5|2178.8|2172.8|2177.5|2171.5|2
1654834800000|2022-06-10 04:20:00|2177|2171|2176.3|2170.3|2177|2171|2176.3|2170.3|2
1654834920000|2022-06-10 04:22:00|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1654834950000|2022-06-10 04:22:30|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1654834960000|2022-06-10 04:22:40|2177|2171|2177|2171|2177|2171|2177|2171|1
1654834980000|2022-06-10 04:23:00|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1654835040000|2022-06-10 04:24:00|2177|2171|2178|2172|2178|2172|2177|2171|3
1654835100000|2022-06-10 04:25:00|2178.3|2172.3|2178.5|2172.5|2178.5|2172.5|2178.3|2172.3|2
1654835110000|2022-06-10 04:25:10|2178.8|2172.8|2179|2173|2179|2173|2178.8|2172.8|2
1654835150000|2022-06-10 04:25:50|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1654835210000|2022-06-10 04:26:50|2178.5|2172.5|2178.5|2172.5|2178.8|2172.8|2178.5|2172.5|3
1654835370000|2022-06-10 04:29:30|2178.3|2172.3|2178.5|2172.5|2178.5|2172.5|2178.3|2172.3|4
1654835380000|2022-06-10 04:29:40|2178.3|2172.3|2178.3|2172.3|2178.5|2172.5|2178.3|2172.3|3
1654835400000|2022-06-10 04:30:00|2178|2172|2178|2172|2178|2172|2178|2172|1
1654835410000|2022-06-10 04:30:10|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178|2172|5
1654835420000|2022-06-10 04:30:20|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1654835610000|2022-06-10 04:33:30|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1654835690000|2022-06-10 04:34:50|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1654835780000|2022-06-10 04:36:20|2178.3|2172.3|2178.5|2172.5|2178.5|2172.5|2178.3|2172.3|2
1654835790000|2022-06-10 04:36:30|2178.3|2172.3|2178.3|2172.3|2178.5|2172.5|2178.3|2172.3|3
1654836000000|2022-06-10 04:40:00|2178|2172|2176.5|2170.5|2178|2172|2176.5|2170.5|3
1654836010000|2022-06-10 04:40:10|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1654836060000|2022-06-10 04:41:00|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1654836090000|2022-06-10 04:41:30|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1654836300000|2022-06-10 04:45:00|2176|2170|2175.5|2169.5|2176|2170|2175.5|2169.5|3
1654836420000|2022-06-10 04:47:00|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1654836600000|2022-06-10 04:50:00|2175.5|2169.5|2175|2169|2175.5|2169.5|2175|2169|5
1654836620000|2022-06-10 04:50:20|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1654836690000|2022-06-10 04:51:30|2175|2169|2175.3|2169.3|2175.3|2169.3|2175|2169|2
1654836700000|2022-06-10 04:51:40|2175|2169|2175.3|2169.3|2175.3|2169.3|2175|2169|2
1654836730000|2022-06-10 04:52:10|2175|2169|2175|2169|2175|2169|2175|2169|1
1654836900000|2022-06-10 04:55:00|2174.8|2168.8|2174.5|2168.5|2174.8|2168.8|2174.5|2168.5|2
1654837050000|2022-06-10 04:57:30|2174.3|2168.3|2174|2168|2174.3|2168.3|2174|2168|2
1654837200000|2022-06-10 05:00:00|2173.8|2167.8|2173.8|2167.8|2174|2168|2173.8|2167.8|9
1654837350000|2022-06-10 05:02:30|2173.5|2167.5|2173.8|2167.8|2173.8|2167.8|2173.5|2167.5|2
1654837360000|2022-06-10 05:02:40|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1654837370000|2022-06-10 05:02:50|2173.8|2167.8|2173.5|2167.5|2173.8|2167.8|2173.5|2167.5|2
1654837500000|2022-06-10 05:05:00|2173|2167|2171|2165|2173|2167|2171|2165|6
1654837540000|2022-06-10 05:05:40|2170.8|2164.8|2171|2165|2171|2165|2170.8|2164.8|6
1654837550000|2022-06-10 05:05:50|2170.8|2164.8|2170.8|2164.8|2171|2165|2170.8|2164.8|3
1654837560000|2022-06-10 05:06:00|2171|2165|2171|2165|2171|2165|2171|2165|1
1654837570000|2022-06-10 05:06:10|2171.3|2165.3|2171.8|2165.8|2171.8|2165.8|2171.3|2165.3|2
1654837580000|2022-06-10 05:06:20|2172|2166|2172|2166|2172|2166|2171.8|2165.8|3
1654837600000|2022-06-10 05:06:40|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1654837650000|2022-06-10 05:07:30|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|4
1654837670000|2022-06-10 05:07:50|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|2
1654837680000|2022-06-10 05:08:00|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|14
1654837690000|2022-06-10 05:08:10|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|6
1654837730000|2022-06-10 05:08:50|2172|2166|2172|2166|2172|2166|2171.8|2165.8|13
1654837740000|2022-06-10 05:09:00|2171.8|2165.8|2171.8|2165.8|2172|2166|2171.8|2165.8|19
1654837750000|2022-06-10 05:09:10|2172|2166|2172|2166|2172|2166|2171.8|2165.8|15
1654837760000|2022-06-10 05:09:20|2171.8|2165.8|2171.8|2165.8|2172|2166|2171.8|2165.8|3
1654837800000|2022-06-10 05:10:00|2171.5|2165.5|2170.8|2164.8|2171.5|2165.5|2170.8|2164.8|3
1654837820000|2022-06-10 05:10:20|2171|2165|2171.3|2165.3|2171.3|2165.3|2171|2165|2
1654837840000|2022-06-10 05:10:40|2171.5|2165.5|2173.3|2167.3|2173.3|2167.3|2171.5|2165.5|3
1654837850000|2022-06-10 05:10:50|2173.5|2167.5|2174|2168|2174|2168|2173.5|2167.5|3
1654837910000|2022-06-10 05:11:50|2174.3|2168.3|2175.3|2169.3|2175.3|2169.3|2174.3|2168.3|4
1654837960000|2022-06-10 05:12:40|2175.5|2169.5|2175.8|2169.8|2175.8|2169.8|2175.5|2169.5|2
1654838000000|2022-06-10 05:13:20|2175.5|2169.5|2175.3|2169.3|2175.8|2169.8|2175.3|2169.3|6
1654838010000|2022-06-10 05:13:30|2175.5|2169.5|2175.8|2169.8|2175.8|2169.8|2175.5|2169.5|2
1654838100000|2022-06-10 05:15:00|2176|2170|2176|2170|2176|2170|2176|2170|1
1654838180000|2022-06-10 05:16:20|2176.3|2170.3|2177|2171|2177|2171|2176|2170|7
1654838190000|2022-06-10 05:16:30|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1654838200000|2022-06-10 05:16:40|2177.5|2171.5|2177.8|2171.8|2177.8|2171.8|2177.5|2171.5|2
1654838210000|2022-06-10 05:16:50|2177.5|2171.5|2177.8|2171.8|2177.8|2171.8|2177.5|2171.5|2
1654838220000|2022-06-10 05:17:00|2178|2172|2178.3|2172.3|2178.3|2172.3|2178|2172|2
1654838230000|2022-06-10 05:17:10|2178.5|2172.5|2178.5|2172.5|2178.8|2172.8|2178.5|2172.5|5
1654838240000|2022-06-10 05:17:20|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.5|2172.5|3
1654838260000|2022-06-10 05:17:40|2179|2173|2179|2173|2179|2173|2179|2173|1
1654838280000|2022-06-10 05:18:00|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1654838290000|2022-06-10 05:18:10|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1654838350000|2022-06-10 05:19:10|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1654838360000|2022-06-10 05:19:20|2177.3|2171.3|2176.8|2170.8|2177.3|2171.3|2176.8|2170.8|2
1654838410000|2022-06-10 05:20:10|2177|2171|2177|2171|2177|2171|2177|2171|1
1654838880000|2022-06-10 05:28:00|2177.3|2171.3|2179.4|2173.4|2179.4|2173.4|2177.3|2171.3|2
1654838900000|2022-06-10 05:28:20|2179.3|2173.3|2179|2173|2179.3|2173.3|2179|2173|2
1654838940000|2022-06-10 05:29:00|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1654839000000|2022-06-10 05:30:00|2179.5|2173.5|2181.3|2175.3|2181.3|2175.3|2179.3|2173.3|6
1654839010000|2022-06-10 05:30:10|2181|2175|2181.3|2175.3|2181.5|2175.5|2181|2175|7
1654839020000|2022-06-10 05:30:20|2181.5|2175.5|2182|2176|2182|2176|2181.5|2175.5|3
1654839030000|2022-06-10 05:30:30|2181.8|2175.8|2182.3|2176.3|2182.3|2176.3|2181.8|2175.8|3
1654839040000|2022-06-10 05:30:40|2181.8|2175.8|2182.3|2176.3|2182.3|2176.3|2181.8|2175.8|7
1654839060000|2022-06-10 05:31:00|2182.5|2176.5|2182.8|2176.8|2182.8|2176.8|2182.3|2176.3|6
1654839070000|2022-06-10 05:31:10|2182.5|2176.5|2182|2176|2182.5|2176.5|2182|2176|5
1654839170000|2022-06-10 05:32:50|2181.8|2175.8|2182|2176|2182|2176|2181.8|2175.8|2
1654839200000|2022-06-10 05:33:20|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1654839210000|2022-06-10 05:33:30|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1654839230000|2022-06-10 05:33:50|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1654839240000|2022-06-10 05:34:00|2181.5|2175.5|2181.5|2175.5|2181.8|2175.8|2181.5|2175.5|3
1654839260000|2022-06-10 05:34:20|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1654839280000|2022-06-10 05:34:40|2182|2176|2184|2178|2184|2178|2182|2176|3
1654839290000|2022-06-10 05:34:50|2184.3|2178.3|2183.8|2177.8|2184.3|2178.3|2183.8|2177.8|4
1654839300000|2022-06-10 05:35:00|2183.5|2177.5|2183.5|2177.5|2183.8|2177.8|2183.5|2177.5|3
1654839310000|2022-06-10 05:35:10|2183.3|2177.3|2183.3|2177.3|2183.5|2177.5|2182.5|2176.5|6
1654839330000|2022-06-10 05:35:30|2183.5|2177.5|2184|2178|2184|2178|2183.5|2177.5|3
1654839360000|2022-06-10 05:36:00|2183.8|2177.8|2184|2178|2184|2178|2183.8|2177.8|2
1654839370000|2022-06-10 05:36:10|2184.3|2178.3|2184|2178|2184.3|2178.3|2183.8|2177.8|5
1654839380000|2022-06-10 05:36:20|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1654839420000|2022-06-10 05:37:00|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1654839440000|2022-06-10 05:37:20|2184|2178|2183.5|2177.5|2184|2178|2183.5|2177.5|2
1654839470000|2022-06-10 05:37:50|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1654839480000|2022-06-10 05:38:00|2182.5|2176.5|2181.8|2175.8|2182.5|2176.5|2181.5|2175.5|4
1654839490000|2022-06-10 05:38:10|2182|2176|2182|2176|2182|2176|2181.8|2175.8|7
1654839500000|2022-06-10 05:38:20|2181.8|2175.8|2182.8|2176.8|2182.8|2176.8|2181.8|2175.8|4
1654839520000|2022-06-10 05:38:40|2183|2177|2183|2177|2183|2177|2183|2177|1
1654839890000|2022-06-10 05:44:50|2183.5|2177.5|2184.5|2178.5|2184.5|2178.5|2183.5|2177.5|2
1654839900000|2022-06-10 05:45:00|2184.8|2178.8|2184.3|2178.3|2184.8|2178.8|2184.3|2178.3|4
1654839920000|2022-06-10 05:45:20|2184|2178|2184|2178|2184|2178|2184|2178|1
1654839930000|2022-06-10 05:45:30|2183.8|2177.8|2184.3|2178.3|2184.5|2178.5|2183.8|2177.8|5
1654839950000|2022-06-10 05:45:50|2184|2178|2184.3|2178.3|2184.3|2178.3|2184|2178|2
1654839960000|2022-06-10 05:46:00|2184|2178|2184.5|2178.5|2184.5|2178.5|2184|2178|3
1654839970000|2022-06-10 05:46:10|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1654839980000|2022-06-10 05:46:20|2184|2178|2184|2178|2184|2178|2184|2178|1
1654839990000|2022-06-10 05:46:30|2184.3|2178.3|2185|2179|2185.3|2179.3|2184.3|2178.3|12
1654840000000|2022-06-10 05:46:40|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1654840010000|2022-06-10 05:46:50|2185|2179|2184.8|2178.8|2185|2179|2184.8|2178.8|2
1654840020000|2022-06-10 05:47:00|2185|2179|2184.5|2178.5|2185|2179|2184.5|2178.5|2
1654840040000|2022-06-10 05:47:20|2184.3|2178.3|2184|2178|2184.3|2178.3|2184|2178|2
1654840060000|2022-06-10 05:47:40|2183.8|2177.8|2184|2178|2184|2178|2183.8|2177.8|2
1654840070000|2022-06-10 05:47:50|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1654840080000|2022-06-10 05:48:00|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1654840090000|2022-06-10 05:48:10|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1654840100000|2022-06-10 05:48:20|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1654840130000|2022-06-10 05:48:50|2183.8|2177.8|2183.5|2177.5|2183.8|2177.8|2183.5|2177.5|2
1654840140000|2022-06-10 05:49:00|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1654840190000|2022-06-10 05:49:50|2184|2178|2184|2178|2184|2178|2184|2178|1
1654840200000|2022-06-10 05:50:00|2184.3|2178.3|2185.3|2179.3|2185.3|2179.3|2184.3|2178.3|4
1654840210000|2022-06-10 05:50:10|2185.5|2179.5|2185.3|2179.3|2185.5|2179.5|2185.3|2179.3|2
1654840220000|2022-06-10 05:50:20|2185.5|2179.5|2185|2179|2185.5|2179.5|2185|2179|5
1654840230000|2022-06-10 05:50:30|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185|2179|8
1654840240000|2022-06-10 05:50:40|2185.3|2179.3|2185.5|2179.5|2185.5|2179.5|2185.3|2179.3|4
1654840270000|2022-06-10 05:51:10|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1654840280000|2022-06-10 05:51:20|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1654840290000|2022-06-10 05:51:30|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1654840300000|2022-06-10 05:51:40|2184.8|2178.8|2185|2179|2185|2179|2184.5|2178.5|4
1654840310000|2022-06-10 05:51:50|2185.3|2179.3|2185|2179|2185.8|2179.8|2185|2179|10
1654840320000|2022-06-10 05:52:00|2185.3|2179.3|2185|2179|2185.5|2179.5|2185|2179|4
1654840330000|2022-06-10 05:52:10|2185.3|2179.3|2185.5|2179.5|2185.5|2179.5|2185.3|2179.3|2
1654840340000|2022-06-10 05:52:20|2185.3|2179.3|2185|2179|2185.5|2179.5|2184.8|2178.8|9
1654840350000|2022-06-10 05:52:30|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1654840360000|2022-06-10 05:52:40|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1654840380000|2022-06-10 05:53:00|2185.3|2179.3|2185.5|2179.5|2185.5|2179.5|2185.3|2179.3|2
1654840390000|2022-06-10 05:53:10|2185.8|2179.8|2185.5|2179.5|2185.8|2179.8|2185.5|2179.5|2
1654840400000|2022-06-10 05:53:20|2185.8|2179.8|2185.5|2179.5|2185.8|2179.8|2185.5|2179.5|2
1654840410000|2022-06-10 05:53:30|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|3
1654840420000|2022-06-10 05:53:40|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1654840430000|2022-06-10 05:53:50|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1654840450000|2022-06-10 05:54:10|2185.8|2179.8|2186.3|2180.3|2186.3|2180.3|2185.8|2179.8|3
1654840460000|2022-06-10 05:54:20|2186|2180|2186|2180|2186.5|2180.5|2185.8|2179.8|6
1654840490000|2022-06-10 05:54:50|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1654840500000|2022-06-10 05:55:00|2186|2180|2186|2180|2186.8|2180.8|2186|2180|9
1654840550000|2022-06-10 05:55:50|2186.5|2180.5|2185.8|2179.8|2186.5|2180.5|2185.8|2179.8|5
1654840560000|2022-06-10 05:56:00|2186.3|2180.3|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|2
1654840570000|2022-06-10 05:56:10|2186|2180|2186|2180|2186|2180|2186|2180|1
1654840620000|2022-06-10 05:57:00|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1654840680000|2022-06-10 05:58:00|2186|2180|2186.5|2180.5|2187.5|2181.5|2186|2180|5
1654840690000|2022-06-10 05:58:10|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1654840720000|2022-06-10 05:58:40|2187|2181|2186.8|2180.8|2187|2181|2186.5|2180.5|3
1654840730000|2022-06-10 05:58:50|2187|2181|2186.8|2180.8|2187|2181|2186.5|2180.5|3
1654840790000|2022-06-10 05:59:50|2187|2181|2186.5|2180.5|2187|2181|2186.5|2180.5|2
1654840800000|2022-06-10 06:00:00|2187|2181|2186.3|2180.3|2187|2181|2186.3|2180.3|4
1654840810000|2022-06-10 06:00:10|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1654840830000|2022-06-10 06:00:30|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1654840840000|2022-06-10 06:00:40|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1654840850000|2022-06-10 06:00:50|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1654840870000|2022-06-10 06:01:10|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1654840880000|2022-06-10 06:01:20|2186|2180|2185.8|2179.8|2186.3|2180.3|2185.3|2179.3|5
1654840890000|2022-06-10 06:01:30|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1654840960000|2022-06-10 06:02:40|2185.8|2179.8|2185.5|2179.5|2185.8|2179.8|2185.5|2179.5|2
1654840980000|2022-06-10 06:03:00|2185.8|2179.8|2186|2180|2186|2180|2185.8|2179.8|2
1654840990000|2022-06-10 06:03:10|2186.3|2180.3|2186|2180|2186.3|2180.3|2186|2180|4
1654841000000|2022-06-10 06:03:20|2186.3|2180.3|2186|2180|2186.3|2180.3|2186|2180|2
1654841020000|2022-06-10 06:03:40|2186.8|2180.8|2187.5|2181.5|2187.5|2181.5|2186.8|2180.8|3
1654841030000|2022-06-10 06:03:50|2187|2181|2188|2182|2188|2182|2187|2181|4
1654841040000|2022-06-10 06:04:00|2187.5|2181.5|2187.8|2181.8|2187.8|2181.8|2187.5|2181.5|2
1654841050000|2022-06-10 06:04:10|2187.5|2181.5|2187.3|2181.3|2187.5|2181.5|2187.3|2181.3|2
1654841070000|2022-06-10 06:04:30|2187.5|2181.5|2187.5|2181.5|2187.8|2181.8|2187.5|2181.5|3
1654841140000|2022-06-10 06:05:40|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1654841150000|2022-06-10 06:05:50|2188|2182|2187.8|2181.8|2188|2182|2187.8|2181.8|2
1654841170000|2022-06-10 06:06:10|2187.5|2181.5|2188|2182|2188.3|2182.3|2187.5|2181.5|4
1654841180000|2022-06-10 06:06:20|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1654841230000|2022-06-10 06:07:10|2188.5|2182.5|2188.8|2182.8|2188.8|2182.8|2188.5|2182.5|2
1654841300000|2022-06-10 06:08:20|2189.3|2183.3|2190.3|2184.3|2190.3|2184.3|2189.3|2183.3|8
1654841310000|2022-06-10 06:08:30|2190|2184|2190.3|2184.3|2190.3|2184.3|2190|2184|2
1654841320000|2022-06-10 06:08:40|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.3|2184.3|3
1654841430000|2022-06-10 06:10:30|2191|2185|2191|2185|2191|2185|2191|2185|1
1654841580000|2022-06-10 06:13:00|2191.3|2185.3|2191.5|2185.5|2191.5|2185.5|2191.3|2185.3|2
1654841590000|2022-06-10 06:13:10|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1654841600000|2022-06-10 06:13:20|2191|2185|2191|2185|2191.3|2185.3|2191|2185|3
1654841640000|2022-06-10 06:14:00|2191.3|2185.3|2191|2185|2191.3|2185.3|2191|2185|2
1654841700000|2022-06-10 06:15:00|2191.3|2185.3|2191|2185|2192|2186|2190.8|2184.8|5
1654841740000|2022-06-10 06:15:40|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1654841760000|2022-06-10 06:16:00|2191|2185|2191|2185|2191|2185|2191|2185|1
1654841790000|2022-06-10 06:16:30|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1654841860000|2022-06-10 06:17:40|2191|2185|2191|2185|2191|2185|2190.8|2184.8|3
1654841960000|2022-06-10 06:19:20|2191.3|2185.3|2191.3|2185.3|2192.8|2186.8|2191.3|2185.3|6
1654841970000|2022-06-10 06:19:30|2191|2185|2191|2185|2191|2185|2191|2185|1
1654842000000|2022-06-10 06:20:00|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1654842010000|2022-06-10 06:20:10|2191.5|2185.5|2192.8|2186.8|2192.8|2186.8|2191.5|2185.5|2
1654842020000|2022-06-10 06:20:20|2192.5|2186.5|2191.5|2185.5|2192.5|2186.5|2191.5|2185.5|3
1654842040000|2022-06-10 06:20:40|2191|2185|2191.8|2185.8|2191.8|2185.8|2191|2185|3
1654842050000|2022-06-10 06:20:50|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1654842070000|2022-06-10 06:21:10|2190.8|2184.8|2190.5|2184.5|2190.8|2184.8|2190.5|2184.5|2
1654842080000|2022-06-10 06:21:20|2190.8|2184.8|2191.3|2185.3|2191.5|2185.5|2190.8|2184.8|3
1654842160000|2022-06-10 06:22:40|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1654842190000|2022-06-10 06:23:10|2191|2185|2191.3|2185.3|2191.3|2185.3|2191|2185|2
1654842200000|2022-06-10 06:23:20|2191|2185|2191|2185|2191|2185|2191|2185|1
1654842210000|2022-06-10 06:23:30|2191.3|2185.3|2190.8|2184.8|2191.3|2185.3|2190.8|2184.8|3
1654842240000|2022-06-10 06:24:00|2190.5|2184.5|2188.4|2182.4|2190.5|2184.5|2187|2181|6
1654842270000|2022-06-10 06:24:30|2188.3|2182.3|2188.5|2182.5|2188.5|2182.5|2188.3|2182.3|2
1654842300000|2022-06-10 06:25:00|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1654842310000|2022-06-10 06:25:10|2187.3|2181.3|2186.3|2180.3|2187.3|2181.3|2186.3|2180.3|3
1654842330000|2022-06-10 06:25:30|2186.5|2180.5|2185.8|2179.8|2186.5|2180.5|2185.8|2179.8|2
1654842390000|2022-06-10 06:26:30|2186|2180|2187.3|2181.3|2187.3|2181.3|2186|2180|2
1654842430000|2022-06-10 06:27:10|2187.5|2181.5|2187.8|2181.8|2187.8|2181.8|2187.5|2181.5|2
1654842650000|2022-06-10 06:30:50|2186.5|2180.5|2185.8|2179.8|2186.5|2180.5|2185.8|2179.8|2
1654842660000|2022-06-10 06:31:00|2186.3|2180.3|2186|2180|2186.3|2180.3|2186|2180|2
1654842710000|2022-06-10 06:31:50|2186.3|2180.3|2186.5|2180.5|2186.5|2180.5|2186.3|2180.3|2
1654842920000|2022-06-10 06:35:20|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|2
1654842930000|2022-06-10 06:35:30|2186|2180|2186|2180|2186|2180|2186|2180|1
1654842960000|2022-06-10 06:36:00|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1654842990000|2022-06-10 06:36:30|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1654843000000|2022-06-10 06:36:40|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1654843090000|2022-06-10 06:38:10|2186|2180|2187.3|2181.3|2187.3|2181.3|2186|2180|2
1654843110000|2022-06-10 06:38:30|2187|2181|2187|2181|2187|2181|2187|2181|1
1654843130000|2022-06-10 06:38:50|2188|2182|2188|2182|2188|2182|2188|2182|1
1654843150000|2022-06-10 06:39:10|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1654843200000|2022-06-10 06:40:00|2188.8|2182.8|2189|2183|2189.3|2183.3|2188.8|2182.8|3
1654843210000|2022-06-10 06:40:10|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1654843230000|2022-06-10 06:40:30|2188.3|2182.3|2189|2183|2189|2183|2188.3|2182.3|2
1654843240000|2022-06-10 06:40:40|2188.5|2182.5|2188|2182|2188.5|2182.5|2188|2182|2
1654843260000|2022-06-10 06:41:00|2188.3|2182.3|2188.8|2182.8|2188.8|2182.8|2188.3|2182.3|2
1654843300000|2022-06-10 06:41:40|2188.5|2182.5|2187.3|2181.3|2188.5|2182.5|2187.3|2181.3|3
1654843340000|2022-06-10 06:42:20|2187.5|2181.5|2187.8|2181.8|2187.8|2181.8|2187.5|2181.5|2
1654843380000|2022-06-10 06:43:00|2187.5|2181.5|2187.3|2181.3|2187.5|2181.5|2187.3|2181.3|2
1654843410000|2022-06-10 06:43:30|2187.5|2181.5|2187.3|2181.3|2187.5|2181.5|2187.3|2181.3|2
1654843450000|2022-06-10 06:44:10|2187.5|2181.5|2187.3|2181.3|2187.5|2181.5|2187.3|2181.3|2
1654843460000|2022-06-10 06:44:20|2187|2181|2187.3|2181.3|2187.3|2181.3|2187|2181|4
1654843490000|2022-06-10 06:44:50|2187|2181|2187.3|2181.3|2187.3|2181.3|2187|2181|10
1654843500000|2022-06-10 06:45:00|2187|2181|2185.8|2179.8|2187|2181|2185.8|2179.8|3
1654843570000|2022-06-10 06:46:10|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1654843610000|2022-06-10 06:46:50|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1654843690000|2022-06-10 06:48:10|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1654843890000|2022-06-10 06:51:30|2185.8|2179.8|2186|2180|2186|2180|2185.8|2179.8|2
1654843920000|2022-06-10 06:52:00|2185.8|2179.8|2185.5|2179.5|2185.8|2179.8|2185.5|2179.5|2
1654843950000|2022-06-10 06:52:30|2185.3|2179.3|2185.5|2179.5|2185.5|2179.5|2185.3|2179.3|2
1654843960000|2022-06-10 06:52:40|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1654844050000|2022-06-10 06:54:10|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|2
1654844090000|2022-06-10 06:54:50|2186|2180|2186|2180|2186|2180|2186|2180|1
1654844110000|2022-06-10 06:55:10|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1654844240000|2022-06-10 06:57:20|2185.9|2179.9|2184.1|2178.1|2185.9|2179.9|2184.1|2178.1|9
1654844260000|2022-06-10 06:57:40|2183.9|2177.9|2183.4|2177.4|2183.9|2177.9|2183.4|2177.4|2
1654844280000|2022-06-10 06:58:00|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.4|2177.4|3
1654844320000|2022-06-10 06:58:40|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1654844350000|2022-06-10 06:59:10|2183.1|2177.1|2181.9|2175.9|2183.1|2177.1|2181.9|2175.9|2
1654844370000|2022-06-10 06:59:30|2181.6|2175.6|2182.1|2176.1|2182.4|2176.4|2181.4|2175.4|4
1654844380000|2022-06-10 06:59:40|2182.4|2176.4|2182.1|2176.1|2182.4|2176.4|2182.1|2176.1|2
1654844390000|2022-06-10 06:59:50|2182.4|2176.4|2180.9|2174.9|2182.4|2176.4|2180.9|2174.9|4
1654844400000|2022-06-10 07:00:00|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.4|2174.4|3
1654844410000|2022-06-10 07:00:10|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1654844460000|2022-06-10 07:01:00|2179.6|2173.6|2179.4|2173.4|2179.9|2173.9|2179.4|2173.4|3
1654844470000|2022-06-10 07:01:10|2179.1|2173.1|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|2
1654844490000|2022-06-10 07:01:30|2178.6|2172.6|2178.1|2172.1|2178.6|2172.6|2178.1|2172.1|2
1654844500000|2022-06-10 07:01:40|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1654844760000|2022-06-10 07:06:00|2179.1|2173.1|2180.6|2174.6|2180.8|2174.8|2179.1|2173.1|3
1654844770000|2022-06-10 07:06:10|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1654844780000|2022-06-10 07:06:20|2181.5|2175.5|2181.5|2175.5|2182.1|2176.1|2181.5|2175.5|4
1654844790000|2022-06-10 07:06:30|2181.8|2175.8|2181.4|2175.4|2181.8|2175.8|2181.4|2175.4|3
1654844810000|2022-06-10 07:06:50|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|2
1654844820000|2022-06-10 07:07:00|2181.6|2175.6|2181.8|2175.8|2182.4|2176.4|2181.6|2175.6|6
1654844830000|2022-06-10 07:07:10|2181.9|2175.9|2183.3|2177.3|2183.3|2177.3|2181.9|2175.9|4
1654844840000|2022-06-10 07:07:20|2183.4|2177.4|2183.4|2177.4|2183.5|2177.5|2183.4|2177.4|3
1654844850000|2022-06-10 07:07:30|2183.8|2177.8|2184.4|2178.4|2184.5|2178.5|2183.8|2177.8|7
1654844860000|2022-06-10 07:07:40|2184.8|2178.8|2186.6|2180.6|2186.6|2180.6|2184.8|2178.8|4
1654844870000|2022-06-10 07:07:50|2186.9|2180.9|2186.9|2180.9|2187|2181|2186.9|2180.9|3
1654844880000|2022-06-10 07:08:00|2187|2181|2187|2181|2187|2181|2187|2181|1
1654844890000|2022-06-10 07:08:10|2187.3|2181.3|2186.8|2180.8|2187.4|2181.4|2186.8|2180.8|4
1654844900000|2022-06-10 07:08:20|2186.6|2180.6|2183.8|2177.8|2186.6|2180.6|2183.8|2177.8|7
1654844910000|2022-06-10 07:08:30|2184|2178|2184.9|2178.9|2184.9|2178.9|2184|2178|2
1654844920000|2022-06-10 07:08:40|2184.4|2178.4|2183.8|2177.8|2184.4|2178.4|2183.8|2177.8|2
1654844930000|2022-06-10 07:08:50|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1654844950000|2022-06-10 07:09:10|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1654844960000|2022-06-10 07:09:20|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1654844970000|2022-06-10 07:09:30|2184|2178|2185.4|2179.4|2185.4|2179.4|2184|2178|5
1654844980000|2022-06-10 07:09:40|2185|2179|2185|2179|2185|2179|2185|2179|1
1654845000000|2022-06-10 07:10:00|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1654845010000|2022-06-10 07:10:10|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1654845020000|2022-06-10 07:10:20|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1654845030000|2022-06-10 07:10:30|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1654845100000|2022-06-10 07:11:40|2184.9|2178.9|2184.6|2178.6|2184.9|2178.9|2184.6|2178.6|2
1654845110000|2022-06-10 07:11:50|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1654845240000|2022-06-10 07:14:00|2185.1|2179.1|2186.9|2180.9|2187|2181|2185.1|2179.1|4
1654845260000|2022-06-10 07:14:20|2187|2181|2187|2181|2187|2181|2187|2181|1
1654845270000|2022-06-10 07:14:30|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1654845300000|2022-06-10 07:15:00|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1654845480000|2022-06-10 07:18:00|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1654845580000|2022-06-10 07:19:40|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1654845660000|2022-06-10 07:21:00|2185.9|2179.9|2184.9|2178.9|2185.9|2179.9|2184.9|2178.9|2
1654845700000|2022-06-10 07:21:40|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1654845730000|2022-06-10 07:22:10|2184.4|2178.4|2184.6|2178.6|2184.6|2178.6|2184.4|2178.4|2
1654845980000|2022-06-10 07:26:20|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|2
1654846120000|2022-06-10 07:28:40|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1654846140000|2022-06-10 07:29:00|2184.6|2178.6|2184.9|2178.9|2184.9|2178.9|2184.6|2178.6|2
1654846180000|2022-06-10 07:29:40|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1654846200000|2022-06-10 07:30:00|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1654846260000|2022-06-10 07:31:00|2184.6|2178.6|2181.9|2175.9|2184.6|2178.6|2181.9|2175.9|4
1654846270000|2022-06-10 07:31:10|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1654846280000|2022-06-10 07:31:20|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1654846300000|2022-06-10 07:31:40|2181.4|2175.4|2180.5|2174.5|2181.4|2175.4|2180.5|2174.5|2
1654846320000|2022-06-10 07:32:00|2180.4|2174.4|2180.1|2174.1|2180.4|2174.4|2180.1|2174.1|2
1654846350000|2022-06-10 07:32:30|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1654846360000|2022-06-10 07:32:40|2180.6|2174.6|2181.4|2175.4|2181.6|2175.6|2180.6|2174.6|4
1654846380000|2022-06-10 07:33:00|2181.6|2175.6|2182.1|2176.1|2182.1|2176.1|2181.6|2175.6|2
1654846400000|2022-06-10 07:33:20|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1654846420000|2022-06-10 07:33:40|2182.1|2176.1|2181.9|2175.9|2182.1|2176.1|2181.9|2175.9|8
1654846440000|2022-06-10 07:34:00|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2181.9|2175.9|3
1654846470000|2022-06-10 07:34:30|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1654846540000|2022-06-10 07:35:40|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1654846560000|2022-06-10 07:36:00|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1654846580000|2022-06-10 07:36:20|2182.1|2176.1|2182.4|2176.4|2182.4|2176.4|2182.1|2176.1|2
1654846590000|2022-06-10 07:36:30|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1654846640000|2022-06-10 07:37:20|2182.4|2176.4|2182.1|2176.1|2182.4|2176.4|2182.1|2176.1|2
1654846660000|2022-06-10 07:37:40|2182.4|2176.4|2182.1|2176.1|2182.4|2176.4|2182.1|2176.1|2
1654846680000|2022-06-10 07:38:00|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.1|2176.1|5
1654846690000|2022-06-10 07:38:10|2182.1|2176.1|2182.4|2176.4|2182.4|2176.4|2182.1|2176.1|2
1654846700000|2022-06-10 07:38:20|2182.1|2176.1|2182.4|2176.4|2182.4|2176.4|2182.1|2176.1|2
1654846960000|2022-06-10 07:42:40|2182.1|2176.1|2181.9|2175.9|2182.1|2176.1|2181.9|2175.9|2
1654847050000|2022-06-10 07:44:10|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|2
1654847070000|2022-06-10 07:44:30|2181.1|2175.1|2179.6|2173.6|2181.1|2175.1|2179.6|2173.6|4
1654847180000|2022-06-10 07:46:20|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1654847230000|2022-06-10 07:47:10|2180.1|2174.1|2180.6|2174.6|2180.9|2174.9|2180.1|2174.1|5
1654847260000|2022-06-10 07:47:40|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1654847270000|2022-06-10 07:47:50|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1654847320000|2022-06-10 07:48:40|2180.4|2174.4|2180.1|2174.1|2180.4|2174.4|2180.1|2174.1|2
1654847370000|2022-06-10 07:49:30|2180.4|2174.4|2180.6|2174.6|2180.6|2174.6|2180.4|2174.4|2
1654847390000|2022-06-10 07:49:50|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1654847420000|2022-06-10 07:50:20|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1654847570000|2022-06-10 07:52:50|2180.4|2174.4|2180.1|2174.1|2180.4|2174.4|2179.9|2173.9|3
1654847740000|2022-06-10 07:55:40|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1654847750000|2022-06-10 07:55:50|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1654847770000|2022-06-10 07:56:10|2180.4|2174.4|2180.1|2174.1|2180.4|2174.4|2180.1|2174.1|2
1654847790000|2022-06-10 07:56:30|2180.4|2174.4|2179.9|2173.9|2180.4|2174.4|2179.6|2173.6|3
1654847910000|2022-06-10 07:58:30|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1654847920000|2022-06-10 07:58:40|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1654848060000|2022-06-10 08:01:00|2180.4|2174.4|2180.6|2174.6|2180.6|2174.6|2180.1|2174.1|6
1654848070000|2022-06-10 08:01:10|2182.6|2176.6|2182.4|2176.4|2182.6|2176.6|2182.4|2176.4|4
1654848080000|2022-06-10 08:01:20|2182.5|2176.5|2182.4|2176.4|2182.5|2176.5|2182.4|2176.4|2
1654848180000|2022-06-10 08:03:00|2183.1|2177.1|2183.4|2177.4|2183.4|2177.4|2183.1|2177.1|2
1654848190000|2022-06-10 08:03:10|2183.1|2177.1|2182.9|2176.9|2183.1|2177.1|2182.9|2176.9|2
1654848200000|2022-06-10 08:03:20|2182.6|2176.6|2182.4|2176.4|2182.6|2176.6|2182.4|2176.4|2
1654848210000|2022-06-10 08:03:30|2182.6|2176.6|2182.4|2176.4|2182.6|2176.6|2182.4|2176.4|2
1654848250000|2022-06-10 08:04:10|2182.6|2176.6|2182.4|2176.4|2182.6|2176.6|2182.4|2176.4|2
1654848260000|2022-06-10 08:04:20|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1654848350000|2022-06-10 08:05:50|2181.9|2175.9|2181.4|2175.4|2181.9|2175.9|2181.4|2175.4|2
1654848480000|2022-06-10 08:08:00|2180.9|2174.9|2180.6|2174.6|2180.9|2174.9|2180.6|2174.6|2
1654848630000|2022-06-10 08:10:30|2180.9|2174.9|2180.6|2174.6|2180.9|2174.9|2180.6|2174.6|2
1654848640000|2022-06-10 08:10:40|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1654848710000|2022-06-10 08:11:50|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1654848830000|2022-06-10 08:13:50|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1654848900000|2022-06-10 08:15:00|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.4|2173.4|3
1654848910000|2022-06-10 08:15:10|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1654848940000|2022-06-10 08:15:40|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1654849050000|2022-06-10 08:17:30|2179.9|2173.9|2181.1|2175.1|2181.1|2175.1|2179.9|2173.9|2
1654849070000|2022-06-10 08:17:50|2180.9|2174.9|2180.6|2174.6|2180.9|2174.9|2180.6|2174.6|2
1654849110000|2022-06-10 08:18:30|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1654849120000|2022-06-10 08:18:40|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1654849350000|2022-06-10 08:22:30|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1654849360000|2022-06-10 08:22:40|2180.6|2174.6|2180.4|2174.4|2180.6|2174.6|2180.4|2174.4|2
1654849380000|2022-06-10 08:23:00|2181.4|2175.4|2182.9|2176.9|2182.9|2176.9|2181.4|2175.4|2
1654849390000|2022-06-10 08:23:10|2182.8|2176.8|2181.5|2175.5|2182.8|2176.8|2181.5|2175.5|5
1654849430000|2022-06-10 08:23:50|2181|2175|2181.5|2175.5|2181.5|2175.5|2181|2175|3
1654849460000|2022-06-10 08:24:20|2181.6|2175.6|2182.4|2176.4|2182.4|2176.4|2181.6|2175.6|3
1654849470000|2022-06-10 08:24:30|2182.1|2176.1|2181.9|2175.9|2182.1|2176.1|2181.9|2175.9|2
1654849480000|2022-06-10 08:24:40|2181.6|2175.6|2181.6|2175.6|2181.9|2175.9|2181.6|2175.6|3
1654849540000|2022-06-10 08:25:40|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1654849700000|2022-06-10 08:28:20|2182.1|2176.1|2181.9|2175.9|2182.1|2176.1|2181.9|2175.9|2
1654849760000|2022-06-10 08:29:20|2181.6|2175.6|2182.1|2176.1|2182.1|2176.1|2181.6|2175.6|3
1654849780000|2022-06-10 08:29:40|2181.9|2175.9|2181.6|2175.6|2181.9|2175.9|2181.6|2175.6|2
1654849800000|2022-06-10 08:30:00|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1654849990000|2022-06-10 08:33:10|2180.6|2174.6|2180.4|2174.4|2180.9|2174.9|2180.4|2174.4|3
1654850000000|2022-06-10 08:33:20|2180.1|2174.1|2179.9|2173.9|2180.1|2174.1|2179.9|2173.9|2
1654850070000|2022-06-10 08:34:30|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1654850330000|2022-06-10 08:38:50|2179.9|2173.9|2180.1|2174.1|2180.4|2174.4|2179.9|2173.9|3
1654850400000|2022-06-10 08:40:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.1|2174.1|3
1654850410000|2022-06-10 08:40:10|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1654850480000|2022-06-10 08:41:20|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1654850590000|2022-06-10 08:43:10|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1654850630000|2022-06-10 08:43:50|2180.4|2174.4|2179.9|2173.9|2180.4|2174.4|2179.9|2173.9|3
1654851160000|2022-06-10 08:52:40|2179.6|2173.6|2179.9|2173.9|2179.9|2173.9|2179.6|2173.6|2
1654851240000|2022-06-10 08:54:00|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1654851760000|2022-06-10 09:02:40|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1654851900000|2022-06-10 09:05:00|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1654851980000|2022-06-10 09:06:20|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|2
1654852140000|2022-06-10 09:09:00|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1654852170000|2022-06-10 09:09:30|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1654852360000|2022-06-10 09:12:40|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|2
1654852940000|2022-06-10 09:22:20|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.4|2173.4|4
1654853470000|2022-06-10 09:31:10|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1654853500000|2022-06-10 09:31:40|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|2
1654853510000|2022-06-10 09:31:50|2179.6|2173.6|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|3
1654853560000|2022-06-10 09:32:40|2179.4|2173.4|2179.1|2173.1|2179.4|2173.4|2179.1|2173.1|2
1654853600000|2022-06-10 09:33:20|2178.9|2172.9|2175.5|2169.5|2178.9|2172.9|2175.5|2169.5|5
1654853610000|2022-06-10 09:33:30|2175|2169|2175|2169|2175|2169|2175|2169|1
1654853620000|2022-06-10 09:33:40|2175.1|2169.1|2175.3|2169.3|2175.3|2169.3|2175.1|2169.1|2
1654853630000|2022-06-10 09:33:50|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1654853640000|2022-06-10 09:34:00|2175|2169|2174.5|2168.5|2175|2169|2174.5|2168.5|6
1654853650000|2022-06-10 09:34:10|2174|2168|2174.1|2168.1|2174.1|2168.1|2174|2168|2
1654853670000|2022-06-10 09:34:30|2174.4|2168.4|2175.4|2169.4|2175.4|2169.4|2174.4|2168.4|3
1654853680000|2022-06-10 09:34:40|2175.5|2169.5|2176.1|2170.1|2176.1|2170.1|2175.5|2169.5|2
1654853710000|2022-06-10 09:35:10|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1654853740000|2022-06-10 09:35:40|2176.1|2170.1|2176.4|2170.4|2176.4|2170.4|2176.1|2170.1|2
1654853870000|2022-06-10 09:37:50|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1654853920000|2022-06-10 09:38:40|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1654854000000|2022-06-10 09:40:00|2176.6|2170.6|2177.1|2171.1|2177.1|2171.1|2176.6|2170.6|2
1654854030000|2022-06-10 09:40:30|2177.6|2171.6|2177.4|2171.4|2177.6|2171.6|2177.4|2171.4|2
1654854060000|2022-06-10 09:41:00|2177.6|2171.6|2177.9|2171.9|2177.9|2171.9|2177.6|2171.6|2
1654854070000|2022-06-10 09:41:10|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1654854120000|2022-06-10 09:42:00|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1654854160000|2022-06-10 09:42:40|2176.9|2170.9|2176.6|2170.6|2176.9|2170.9|2176.6|2170.6|2
1654854210000|2022-06-10 09:43:30|2176.1|2170.1|2175.6|2169.6|2176.1|2170.1|2175.6|2169.6|2
1654854220000|2022-06-10 09:43:40|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1654854330000|2022-06-10 09:45:30|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1654854370000|2022-06-10 09:46:10|2176.4|2170.4|2178.3|2172.3|2178.3|2172.3|2176.4|2170.4|2
1654854380000|2022-06-10 09:46:20|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1654854420000|2022-06-10 09:47:00|2179.3|2173.3|2179.8|2173.8|2179.8|2173.8|2179.3|2173.3|2
1654854440000|2022-06-10 09:47:20|2180.6|2174.6|2180.1|2174.1|2180.9|2174.9|2180.1|2174.1|4
1654854450000|2022-06-10 09:47:30|2181.1|2175.1|2182.4|2176.4|2182.5|2176.5|2181.1|2175.1|6
1654854460000|2022-06-10 09:47:40|2182.5|2176.5|2181.9|2175.9|2182.5|2176.5|2181.9|2175.9|7
1654854470000|2022-06-10 09:47:50|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1654854480000|2022-06-10 09:48:00|2181.5|2175.5|2182.6|2176.6|2182.6|2176.6|2181.5|2175.5|6
1654854490000|2022-06-10 09:48:10|2182.8|2176.8|2182.6|2176.6|2182.8|2176.8|2182.6|2176.6|4
1654854500000|2022-06-10 09:48:20|2183.4|2177.4|2182.8|2176.8|2183.4|2177.4|2182.5|2176.5|3
1654854510000|2022-06-10 09:48:30|2183|2177|2183.1|2177.1|2183.1|2177.1|2183|2177|2
1654854530000|2022-06-10 09:48:50|2183.3|2177.3|2183.3|2177.3|2183.4|2177.4|2183.1|2177.1|5
1654854540000|2022-06-10 09:49:00|2183.4|2177.4|2184.5|2178.5|2184.5|2178.5|2183.4|2177.4|6
1654854560000|2022-06-10 09:49:20|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1654854600000|2022-06-10 09:50:00|2184.6|2178.6|2184.4|2178.4|2184.6|2178.6|2184.4|2178.4|6
1654854620000|2022-06-10 09:50:20|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1654854660000|2022-06-10 09:51:00|2183.9|2177.9|2182.4|2176.4|2183.9|2177.9|2182.4|2176.4|3
1654854720000|2022-06-10 09:52:00|2182.1|2176.1|2181.6|2175.6|2182.1|2176.1|2181.6|2175.6|3
1654854750000|2022-06-10 09:52:30|2180.6|2174.6|2180|2174|2180.6|2174.6|2180|2174|2
1654854790000|2022-06-10 09:53:10|2179.4|2173.4|2179.1|2173.1|2179.4|2173.4|2179.1|2173.1|2
1654854800000|2022-06-10 09:53:20|2178|2172|2178.6|2172.6|2178.6|2172.6|2178|2172|2
1654854890000|2022-06-10 09:54:50|2178.9|2172.9|2179.4|2173.4|2179.4|2173.4|2178.9|2172.9|2
1654854910000|2022-06-10 09:55:10|2179.6|2173.6|2179.9|2173.9|2179.9|2173.9|2179.6|2173.6|2
1654854920000|2022-06-10 09:55:20|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2179.9|2173.9|3
1654854930000|2022-06-10 09:55:30|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1654854990000|2022-06-10 09:56:30|2180.1|2174.1|2179.9|2173.9|2180.1|2174.1|2179.9|2173.9|2
1654855030000|2022-06-10 09:57:10|2179.6|2173.6|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|3
1654855040000|2022-06-10 09:57:20|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1654855080000|2022-06-10 09:58:00|2180.1|2174.1|2179.9|2173.9|2180.1|2174.1|2179.9|2173.9|2
1654855160000|2022-06-10 09:59:20|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|2
1654855170000|2022-06-10 09:59:30|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1654855200000|2022-06-10 10:00:00|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1654855210000|2022-06-10 10:00:10|2179.1|2173.1|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|2
1654855250000|2022-06-10 10:00:50|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1654855260000|2022-06-10 10:01:00|2178.4|2172.4|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|2
1654855270000|2022-06-10 10:01:10|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.6|2171.6|3
1654855320000|2022-06-10 10:02:00|2177.6|2171.6|2177.1|2171.1|2177.6|2171.6|2176.9|2170.9|6
1654855370000|2022-06-10 10:02:50|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1654855410000|2022-06-10 10:03:30|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1654855480000|2022-06-10 10:04:40|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1654855520000|2022-06-10 10:05:20|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1654855600000|2022-06-10 10:06:40|2177.4|2171.4|2178.6|2172.6|2178.6|2172.6|2177.4|2171.4|2
1654855610000|2022-06-10 10:06:50|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1654855620000|2022-06-10 10:07:00|2178.1|2172.1|2177.6|2171.6|2178.1|2172.1|2177.4|2171.4|3
1654855640000|2022-06-10 10:07:20|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1654855650000|2022-06-10 10:07:30|2178.1|2172.1|2177.6|2171.6|2178.1|2172.1|2177.6|2171.6|3
1654855690000|2022-06-10 10:08:10|2177.9|2171.9|2178.1|2172.1|2178.1|2172.1|2177.9|2171.9|2
1654855720000|2022-06-10 10:08:40|2177.9|2171.9|2178.4|2172.4|2178.4|2172.4|2177.9|2171.9|2
1654855740000|2022-06-10 10:09:00|2178.9|2172.9|2179.4|2173.4|2179.4|2173.4|2178.9|2172.9|2
1654855810000|2022-06-10 10:10:10|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1654855840000|2022-06-10 10:10:40|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1654855860000|2022-06-10 10:11:00|2178.9|2172.9|2178.6|2172.6|2178.9|2172.9|2178.6|2172.6|2
1654855900000|2022-06-10 10:11:40|2178.9|2172.9|2178.6|2172.6|2178.9|2172.9|2178.6|2172.6|6
1654855910000|2022-06-10 10:11:50|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1654855950000|2022-06-10 10:12:30|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1654855960000|2022-06-10 10:12:40|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1654856100000|2022-06-10 10:15:00|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1654856110000|2022-06-10 10:15:10|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|2
1654856170000|2022-06-10 10:16:10|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1654856210000|2022-06-10 10:16:50|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1654856240000|2022-06-10 10:17:20|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1654856280000|2022-06-10 10:18:00|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1654856290000|2022-06-10 10:18:10|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.6|2171.6|3
1654856310000|2022-06-10 10:18:30|2178.1|2172.1|2177.9|2171.9|2178.1|2172.1|2177.9|2171.9|2
1654856320000|2022-06-10 10:18:40|2178.1|2172.1|2177.9|2171.9|2178.1|2172.1|2177.9|2171.9|2
1654856390000|2022-06-10 10:19:50|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1654856510000|2022-06-10 10:21:50|2178.4|2172.4|2179.4|2173.4|2179.4|2173.4|2178.4|2172.4|3
1654856520000|2022-06-10 10:22:00|2179.6|2173.6|2179.9|2173.9|2180.4|2174.4|2179.6|2173.6|4
1654856530000|2022-06-10 10:22:10|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1654856540000|2022-06-10 10:22:20|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1654856610000|2022-06-10 10:23:30|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|2
1654856660000|2022-06-10 10:24:20|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|2
1654856700000|2022-06-10 10:25:00|2179.1|2173.1|2178.6|2172.6|2179.1|2173.1|2178.6|2172.6|3
1654856870000|2022-06-10 10:27:50|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|2
1654856910000|2022-06-10 10:28:30|2179.4|2173.4|2179.6|2173.6|2179.9|2173.9|2179.4|2173.4|4
1654856920000|2022-06-10 10:28:40|2179.9|2173.9|2179.1|2173.1|2179.9|2173.9|2179.1|2173.1|2
1654857030000|2022-06-10 10:30:30|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|2
1654857040000|2022-06-10 10:30:40|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|6
1654857050000|2022-06-10 10:30:50|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|2
1654857150000|2022-06-10 10:32:30|2179.4|2173.4|2179.6|2173.6|2179.9|2173.9|2179.4|2173.4|4
1654857160000|2022-06-10 10:32:40|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|2
1654857260000|2022-06-10 10:34:20|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1654857310000|2022-06-10 10:35:10|2180.1|2174.1|2179.4|2173.4|2180.1|2174.1|2179.4|2173.4|4
1654857420000|2022-06-10 10:37:00|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1654857440000|2022-06-10 10:37:20|2179.4|2173.4|2179.1|2173.1|2179.4|2173.4|2179.1|2173.1|2
1654857450000|2022-06-10 10:37:30|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.1|2173.1|5
1654857480000|2022-06-10 10:38:00|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1654857510000|2022-06-10 10:38:30|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1654857630000|2022-06-10 10:40:30|2179.1|2173.1|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|2
1654857650000|2022-06-10 10:40:50|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1654857700000|2022-06-10 10:41:40|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1654857740000|2022-06-10 10:42:20|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1654857760000|2022-06-10 10:42:40|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1654857860000|2022-06-10 10:44:20|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1654857920000|2022-06-10 10:45:20|2178.4|2172.4|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|2
1654857990000|2022-06-10 10:46:30|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1654858060000|2022-06-10 10:47:40|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1654858100000|2022-06-10 10:48:20|2178.4|2172.4|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|2
1654858110000|2022-06-10 10:48:30|2178.4|2172.4|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|4
1654858120000|2022-06-10 10:48:40|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.1|2172.1|7
1654858130000|2022-06-10 10:48:50|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1654858210000|2022-06-10 10:50:10|2178.4|2172.4|2178.6|2172.6|2178.6|2172.6|2178.4|2172.4|2
1654858240000|2022-06-10 10:50:40|2178.9|2172.9|2178.6|2172.6|2178.9|2172.9|2178.6|2172.6|2
1654858310000|2022-06-10 10:51:50|2179.4|2173.4|2179.9|2173.9|2179.9|2173.9|2179.4|2173.4|3
1654858500000|2022-06-10 10:55:00|2180.1|2174.1|2179.9|2173.9|2180.1|2174.1|2179.9|2173.9|2
1654858590000|2022-06-10 10:56:30|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|2
1654858660000|2022-06-10 10:57:40|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1654858840000|2022-06-10 11:00:40|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1654858920000|2022-06-10 11:02:00|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1654858930000|2022-06-10 11:02:10|2179.4|2173.4|2178.9|2172.9|2179.4|2173.4|2178.9|2172.9|2
1654858970000|2022-06-10 11:02:50|2178.6|2172.6|2177.6|2171.6|2178.6|2172.6|2177.6|2171.6|4
1654858980000|2022-06-10 11:03:00|2176.9|2170.9|2177.1|2171.1|2177.4|2171.4|2176.9|2170.9|3
1654859040000|2022-06-10 11:04:00|2176.9|2170.9|2177.1|2171.1|2177.1|2171.1|2176.9|2170.9|2
1654859070000|2022-06-10 11:04:30|2177.4|2171.4|2178.8|2172.8|2178.8|2172.8|2177.4|2171.4|2
1654859080000|2022-06-10 11:04:40|2178.5|2172.5|2177.4|2171.4|2178.5|2172.5|2177.4|2171.4|2
1654859330000|2022-06-10 11:08:50|2177.1|2171.1|2177.4|2171.4|2177.4|2171.4|2177.1|2171.1|2
1654859550000|2022-06-10 11:12:30|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1654860010000|2022-06-10 11:20:10|2177.4|2171.4|2177.1|2171.1|2177.4|2171.4|2177.1|2171.1|2
1654860020000|2022-06-10 11:20:20|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1654860130000|2022-06-10 11:22:10|2176.4|2170.4|2173.8|2167.8|2176.4|2170.4|2173.8|2167.8|4
1654860140000|2022-06-10 11:22:20|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1654860150000|2022-06-10 11:22:30|2173.6|2167.6|2170.6|2164.6|2173.6|2167.6|2170.6|2164.6|4
1654860190000|2022-06-10 11:23:10|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1654860200000|2022-06-10 11:23:20|2172.9|2166.9|2171.8|2165.8|2172.9|2166.9|2171.8|2165.8|2
1654860210000|2022-06-10 11:23:30|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1654860220000|2022-06-10 11:23:40|2171.3|2165.3|2170.8|2164.8|2171.3|2165.3|2170.8|2164.8|2
1654860230000|2022-06-10 11:23:50|2170.6|2164.6|2168.9|2162.9|2170.6|2164.6|2168.9|2162.9|5
1654860240000|2022-06-10 11:24:00|2169|2163|2169|2163|2169.1|2163.1|2169|2163|3
1654860290000|2022-06-10 11:24:50|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1654860300000|2022-06-10 11:25:00|2169|2163|2171.4|2165.4|2171.4|2165.4|2169|2163|5
1654860310000|2022-06-10 11:25:10|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1654860330000|2022-06-10 11:25:30|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1654860340000|2022-06-10 11:25:40|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1654860350000|2022-06-10 11:25:50|2170.9|2164.9|2170.3|2164.3|2170.9|2164.9|2170.3|2164.3|5
1654860360000|2022-06-10 11:26:00|2170|2164|2169.8|2163.8|2170|2164|2169.8|2163.8|2
1654860390000|2022-06-10 11:26:30|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1654860480000|2022-06-10 11:28:00|2169.6|2163.6|2169.9|2163.9|2169.9|2163.9|2169.6|2163.6|2
1654860530000|2022-06-10 11:28:50|2169.6|2163.6|2169.4|2163.4|2169.6|2163.6|2169.4|2163.4|2
1654860550000|2022-06-10 11:29:10|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1654860570000|2022-06-10 11:29:30|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1654860580000|2022-06-10 11:29:40|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1654860590000|2022-06-10 11:29:50|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1654860640000|2022-06-10 11:30:40|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1654860720000|2022-06-10 11:32:00|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1654860780000|2022-06-10 11:33:00|2169.1|2163.1|2168.9|2162.9|2169.1|2163.1|2168.9|2162.9|8
1654860790000|2022-06-10 11:33:10|2169.1|2163.1|2168.9|2162.9|2169.1|2163.1|2168.9|2162.9|6
1654860800000|2022-06-10 11:33:20|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2168.9|2162.9|3
1654860820000|2022-06-10 11:33:40|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1654860830000|2022-06-10 11:33:50|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1654860840000|2022-06-10 11:34:00|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1654860850000|2022-06-10 11:34:10|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1654860860000|2022-06-10 11:34:20|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1654860880000|2022-06-10 11:34:40|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1654860900000|2022-06-10 11:35:00|2168.9|2162.9|2168.6|2162.6|2168.9|2162.9|2168.6|2162.6|2
1654860940000|2022-06-10 11:35:40|2168.1|2162.1|2166.4|2160.4|2168.1|2162.1|2166.1|2160.1|9
1654860950000|2022-06-10 11:35:50|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1654860960000|2022-06-10 11:36:00|2165.9|2159.9|2165.6|2159.6|2165.9|2159.9|2165.6|2159.6|2
1654860970000|2022-06-10 11:36:10|2165.4|2159.4|2167.1|2161.1|2167.4|2161.4|2165.4|2159.4|3
1654861000000|2022-06-10 11:36:40|2167.4|2161.4|2167.6|2161.6|2167.6|2161.6|2167.4|2161.4|2
1654861020000|2022-06-10 11:37:00|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1654861080000|2022-06-10 11:38:00|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1654861090000|2022-06-10 11:38:10|2166.6|2160.6|2165.1|2159.1|2166.6|2160.6|2165.1|2159.1|4
1654861100000|2022-06-10 11:38:20|2164.9|2158.9|2164.5|2158.5|2164.9|2158.9|2164.5|2158.5|2
1654861110000|2022-06-10 11:38:30|2163.5|2157.5|2164.1|2158.1|2164.1|2158.1|2163.5|2157.5|2
1654861120000|2022-06-10 11:38:40|2163.9|2157.9|2161.1|2155.1|2163.9|2157.9|2161.1|2155.1|2
1654861130000|2022-06-10 11:38:50|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1654861140000|2022-06-10 11:39:00|2160.4|2154.4|2161.1|2155.1|2161.1|2155.1|2160.1|2154.1|5
1654861150000|2022-06-10 11:39:10|2161.3|2155.3|2161|2155|2161.3|2155.3|2161|2155|2
1654861160000|2022-06-10 11:39:20|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1654861200000|2022-06-10 11:40:00|2160.6|2154.6|2162.1|2156.1|2162.1|2156.1|2160.6|2154.6|5
1654861210000|2022-06-10 11:40:10|2162.3|2156.3|2163.1|2157.1|2163.1|2157.1|2162.3|2156.3|5
1654861220000|2022-06-10 11:40:20|2163|2157|2163.1|2157.1|2163.1|2157.1|2163|2157|2
1654861240000|2022-06-10 11:40:40|2163|2157|2164.1|2158.1|2165.3|2159.3|2163|2157|5
1654861280000|2022-06-10 11:41:20|2164.3|2158.3|2165.1|2159.1|2165.1|2159.1|2164.3|2158.3|3
1654861300000|2022-06-10 11:41:40|2164.9|2158.9|2165.3|2159.3|2165.3|2159.3|2164.9|2158.9|2
1654861310000|2022-06-10 11:41:50|2165.1|2159.1|2165.5|2159.5|2165.5|2159.5|2165.1|2159.1|2
1654861320000|2022-06-10 11:42:00|2165.8|2159.8|2166.5|2160.5|2166.5|2160.5|2165.8|2159.8|2
1654861330000|2022-06-10 11:42:10|2166.3|2160.3|2164.6|2158.6|2167.5|2161.5|2164.6|2158.6|5
1654861350000|2022-06-10 11:42:30|2164.8|2158.8|2163.4|2157.4|2165|2159|2163.4|2157.4|6
1654861360000|2022-06-10 11:42:40|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|1
1654861370000|2022-06-10 11:42:50|2162.9|2156.9|2161.6|2155.6|2162.9|2156.9|2161.6|2155.6|3
1654861380000|2022-06-10 11:43:00|2161.5|2155.5|2162.1|2156.1|2162.1|2156.1|2161.5|2155.5|3
1654861390000|2022-06-10 11:43:10|2162.4|2156.4|2163.1|2157.1|2163.1|2157.1|2162.4|2156.4|2
1654861400000|2022-06-10 11:43:20|2163.3|2157.3|2164.4|2158.4|2164.4|2158.4|2163.3|2157.3|5
1654861410000|2022-06-10 11:43:30|2164.5|2158.5|2164|2158|2164.5|2158.5|2162.4|2156.4|10
1654861420000|2022-06-10 11:43:40|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1654861430000|2022-06-10 11:43:50|2163.9|2157.9|2163.8|2157.8|2164.4|2158.4|2163.5|2157.5|5
1654861440000|2022-06-10 11:44:00|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1654861460000|2022-06-10 11:44:20|2163.4|2157.4|2162.8|2156.8|2163.4|2157.4|2162.6|2156.6|4
1654861470000|2022-06-10 11:44:30|2162.5|2156.5|2163.9|2157.9|2163.9|2157.9|2162.5|2156.5|6
1654861480000|2022-06-10 11:44:40|2164|2158|2164|2158|2164|2158|2164|2158|1
1654861490000|2022-06-10 11:44:50|2164.3|2158.3|2165.1|2159.1|2165.1|2159.1|2164.3|2158.3|5
1654861500000|2022-06-10 11:45:00|2165.9|2159.9|2166.3|2160.3|2166.3|2160.3|2165.9|2159.9|4
1654861510000|2022-06-10 11:45:10|2166.4|2160.4|2168.4|2162.4|2168.4|2162.4|2166.4|2160.4|4
1654861530000|2022-06-10 11:45:30|2168.3|2162.3|2165.9|2159.9|2168.3|2162.3|2165.9|2159.9|3
1654861540000|2022-06-10 11:45:40|2166|2160|2166.9|2160.9|2166.9|2160.9|2166|2160|4
1654861550000|2022-06-10 11:45:50|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1654861560000|2022-06-10 11:46:00|2166.8|2160.8|2169.9|2163.9|2169.9|2163.9|2166.8|2160.8|7
1654861570000|2022-06-10 11:46:10|2170.1|2164.1|2170.1|2164.1|2170.9|2164.9|2170.1|2164.1|3
1654861580000|2022-06-10 11:46:20|2169.9|2163.9|2168.9|2162.9|2169.9|2163.9|2168.9|2162.9|3
1654861590000|2022-06-10 11:46:30|2169.1|2163.1|2165.1|2159.1|2169.1|2163.1|2165.1|2159.1|4
1654861600000|2022-06-10 11:46:40|2165.4|2159.4|2167.4|2161.4|2167.4|2161.4|2165.4|2159.4|2
1654861610000|2022-06-10 11:46:50|2167.6|2161.6|2168.9|2162.9|2168.9|2162.9|2167.6|2161.6|4
1654861620000|2022-06-10 11:47:00|2168.1|2162.1|2166.1|2160.1|2168.1|2162.1|2166.1|2160.1|5
1654861630000|2022-06-10 11:47:10|2165.9|2159.9|2166.1|2160.1|2166.1|2160.1|2165.9|2159.9|2
1654861640000|2022-06-10 11:47:20|2166.5|2160.5|2167.1|2161.1|2167.8|2161.8|2166.5|2160.5|4
1654861650000|2022-06-10 11:47:30|2166.9|2160.9|2166.5|2160.5|2166.9|2160.9|2166.4|2160.4|3
1654861670000|2022-06-10 11:47:50|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1654861690000|2022-06-10 11:48:10|2166.6|2160.6|2166.8|2160.8|2166.8|2160.8|2166.6|2160.6|2
1654861700000|2022-06-10 11:48:20|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1654861720000|2022-06-10 11:48:40|2166.1|2160.1|2166.3|2160.3|2166.3|2160.3|2166.1|2160.1|2
1654861730000|2022-06-10 11:48:50|2166|2160|2165.4|2159.4|2166|2160|2165.3|2159.3|6
1654861740000|2022-06-10 11:49:00|2165.3|2159.3|2163.6|2157.6|2165.3|2159.3|2163.1|2157.1|8
1654861760000|2022-06-10 11:49:20|2162.8|2156.8|2162.5|2156.5|2162.8|2156.8|2162.5|2156.5|2
1654861770000|2022-06-10 11:49:30|2161.8|2155.8|2162.3|2156.3|2162.3|2156.3|2161.8|2155.8|2
1654861780000|2022-06-10 11:49:40|2162.4|2156.4|2161|2155|2162.4|2156.4|2161|2155|3
1654861790000|2022-06-10 11:49:50|2162|2156|2161.9|2155.9|2162|2156|2161.9|2155.9|2
1654861800000|2022-06-10 11:50:00|2162.1|2156.1|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|2
1654861810000|2022-06-10 11:50:10|2162.1|2156.1|2162.1|2156.1|2162.6|2156.6|2161.6|2155.6|6
1654861820000|2022-06-10 11:50:20|2161.9|2155.9|2160.8|2154.8|2162.6|2156.6|2160.8|2154.8|8
1654861830000|2022-06-10 11:50:30|2160.6|2154.6|2160.4|2154.4|2160.9|2154.9|2159.5|2153.5|5
1654861840000|2022-06-10 11:50:40|2160.3|2154.3|2159.5|2153.5|2160.3|2154.3|2159.5|2153.5|2
1654861850000|2022-06-10 11:50:50|2160|2154|2161.8|2155.8|2161.8|2155.8|2160|2154|9
1654861860000|2022-06-10 11:51:00|2162|2156|2161.8|2155.8|2162|2156|2161.1|2155.1|5
1654861870000|2022-06-10 11:51:10|2162.3|2156.3|2164.3|2158.3|2164.3|2158.3|2162.3|2156.3|4
1654861880000|2022-06-10 11:51:20|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1654861900000|2022-06-10 11:51:40|2164.5|2158.5|2164.4|2158.4|2164.6|2158.6|2164.4|2158.4|4
1654861920000|2022-06-10 11:52:00|2164.6|2158.6|2165.1|2159.1|2165.1|2159.1|2164.6|2158.6|2
1654861970000|2022-06-10 11:52:50|2164.9|2158.9|2163.9|2157.9|2164.9|2158.9|2163.9|2157.9|2
1654861980000|2022-06-10 11:53:00|2164.1|2158.1|2164.6|2158.6|2164.6|2158.6|2164.1|2158.1|2
1654861990000|2022-06-10 11:53:10|2164.4|2158.4|2164.1|2158.1|2164.4|2158.4|2164.1|2158.1|2
1654862010000|2022-06-10 11:53:30|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1654862030000|2022-06-10 11:53:50|2164.6|2158.6|2164.4|2158.4|2164.6|2158.6|2164.4|2158.4|2
1654862120000|2022-06-10 11:55:20|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1654862130000|2022-06-10 11:55:30|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1654862150000|2022-06-10 11:55:50|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1654862210000|2022-06-10 11:56:50|2163.9|2157.9|2163.6|2157.6|2163.9|2157.9|2163.6|2157.6|2
1654862240000|2022-06-10 11:57:20|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1654862290000|2022-06-10 11:58:10|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1654862300000|2022-06-10 11:58:20|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1654862310000|2022-06-10 11:58:30|2163.6|2157.6|2164.1|2158.1|2164.1|2158.1|2163.6|2157.6|3
1654862340000|2022-06-10 11:59:00|2164.4|2158.4|2164.6|2158.6|2164.9|2158.9|2164.4|2158.4|5
1654862380000|2022-06-10 11:59:40|2164.9|2158.9|2164.9|2158.9|2165.1|2159.1|2164.9|2158.9|3
1654862390000|2022-06-10 11:59:50|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1654862400000|2022-06-10 12:00:00|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.6|2157.6|5
1654862410000|2022-06-10 12:00:10|2163.4|2157.4|2162.9|2156.9|2163.4|2157.4|2162.9|2156.9|3
1654862420000|2022-06-10 12:00:20|2162.1|2156.1|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|2
1654862450000|2022-06-10 12:00:50|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1654862460000|2022-06-10 12:01:00|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1654862480000|2022-06-10 12:01:20|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1654862500000|2022-06-10 12:01:40|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2159.9|2153.9|3
1654862520000|2022-06-10 12:02:00|2159.1|2153.1|2159.4|2153.4|2159.4|2153.4|2159.1|2153.1|2
1654862530000|2022-06-10 12:02:10|2159.1|2153.1|2158.6|2152.6|2159.1|2153.1|2158.6|2152.6|2
1654862540000|2022-06-10 12:02:20|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.1|2152.1|3
1654862550000|2022-06-10 12:02:30|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1654862600000|2022-06-10 12:03:20|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1654862630000|2022-06-10 12:03:50|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1654862640000|2022-06-10 12:04:00|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1654862650000|2022-06-10 12:04:10|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1654862700000|2022-06-10 12:05:00|2158.9|2152.9|2159.4|2153.4|2159.4|2153.4|2158.9|2152.9|2
1654862710000|2022-06-10 12:05:10|2160.4|2154.4|2160.6|2154.6|2160.6|2154.6|2160.4|2154.4|2
1654862730000|2022-06-10 12:05:30|2160.4|2154.4|2160.1|2154.1|2160.4|2154.4|2160.1|2154.1|2
1654862750000|2022-06-10 12:05:50|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1654862770000|2022-06-10 12:06:10|2160.1|2154.1|2160.4|2154.4|2160.4|2154.4|2160.1|2154.1|2
1654862790000|2022-06-10 12:06:30|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1654862830000|2022-06-10 12:07:10|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1654862840000|2022-06-10 12:07:20|2160.1|2154.1|2160.6|2154.6|2160.6|2154.6|2160.1|2154.1|2
1654862850000|2022-06-10 12:07:30|2160.4|2154.4|2160.1|2154.1|2160.4|2154.4|2160.1|2154.1|2
1654862880000|2022-06-10 12:08:00|2160.4|2154.4|2160.6|2154.6|2160.6|2154.6|2160.4|2154.4|2
1654862900000|2022-06-10 12:08:20|2160.9|2154.9|2161.1|2155.1|2161.1|2155.1|2160.9|2154.9|2
1654862910000|2022-06-10 12:08:30|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1654862920000|2022-06-10 12:08:40|2161.6|2155.6|2161.6|2155.6|2161.9|2155.9|2161.6|2155.6|3
1654862930000|2022-06-10 12:08:50|2161.9|2155.9|2161.6|2155.6|2161.9|2155.9|2161.6|2155.6|2
1654862980000|2022-06-10 12:09:40|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1654862990000|2022-06-10 12:09:50|2161.1|2155.1|2159.6|2153.6|2161.1|2155.1|2159.6|2153.6|3
1654863010000|2022-06-10 12:10:10|2158.9|2152.9|2158.1|2152.1|2158.9|2152.9|2157.4|2151.4|3
1654863080000|2022-06-10 12:11:20|2158.4|2152.4|2158.6|2152.6|2158.6|2152.6|2158.4|2152.4|2
1654863160000|2022-06-10 12:12:40|2158.9|2152.9|2158.4|2152.4|2158.9|2152.9|2158.4|2152.4|2
1654863170000|2022-06-10 12:12:50|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1654863180000|2022-06-10 12:13:00|2158.9|2152.9|2159.1|2153.1|2159.1|2153.1|2158.9|2152.9|2
1654863200000|2022-06-10 12:13:20|2158.9|2152.9|2157.1|2151.1|2158.9|2152.9|2157.1|2151.1|3
1654863210000|2022-06-10 12:13:30|2156.9|2150.9|2156.6|2150.6|2156.9|2150.9|2156.6|2150.6|2
1654863220000|2022-06-10 12:13:40|2156.9|2150.9|2156.4|2150.4|2156.9|2150.9|2156.4|2150.4|2
1654863240000|2022-06-10 12:14:00|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.4|2150.4|3
1654863270000|2022-06-10 12:14:30|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1654863420000|2022-06-10 12:17:00|2156.9|2150.9|2156.6|2150.6|2156.9|2150.9|2156.6|2150.6|2
1654863470000|2022-06-10 12:17:50|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1654863480000|2022-06-10 12:18:00|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1654863490000|2022-06-10 12:18:10|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1654863500000|2022-06-10 12:18:20|2157.1|2151.1|2156.9|2150.9|2157.1|2151.1|2156.9|2150.9|2
1654863520000|2022-06-10 12:18:40|2157.4|2151.4|2158.6|2152.6|2158.6|2152.6|2157.4|2151.4|2
1654863530000|2022-06-10 12:18:50|2158.4|2152.4|2158.6|2152.6|2159.1|2153.1|2157.6|2151.6|8
1654863550000|2022-06-10 12:19:10|2158.4|2152.4|2157.1|2151.1|2158.4|2152.4|2156.6|2150.6|3
1654863560000|2022-06-10 12:19:20|2156.9|2150.9|2156.1|2150.1|2156.9|2150.9|2156.1|2150.1|3
1654863730000|2022-06-10 12:22:10|2156.4|2150.4|2156.1|2150.1|2156.4|2150.4|2156.1|2150.1|2
1654863750000|2022-06-10 12:22:30|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1654863760000|2022-06-10 12:22:40|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1654863770000|2022-06-10 12:22:50|2154.9|2148.9|2155.4|2149.4|2155.4|2149.4|2154.9|2148.9|2
1654863790000|2022-06-10 12:23:10|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1654863800000|2022-06-10 12:23:20|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1654863810000|2022-06-10 12:23:30|2155.1|2149.1|2155.4|2149.4|2155.4|2149.4|2155.1|2149.1|2
1654863820000|2022-06-10 12:23:40|2155.1|2149.1|2155.4|2149.4|2155.4|2149.4|2155.1|2149.1|2
1654863830000|2022-06-10 12:23:50|2155.6|2149.6|2155.9|2149.9|2155.9|2149.9|2155.6|2149.6|2
1654863840000|2022-06-10 12:24:00|2155.6|2149.6|2155.4|2149.4|2155.6|2149.6|2155.4|2149.4|2
1654863860000|2022-06-10 12:24:20|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1654863870000|2022-06-10 12:24:30|2155.9|2149.9|2156.1|2150.1|2156.1|2150.1|2155.9|2149.9|2
1654863880000|2022-06-10 12:24:40|2155.9|2149.9|2159.5|2153.5|2159.5|2153.5|2155.9|2149.9|5
1654863890000|2022-06-10 12:24:50|2159|2153|2159.3|2153.3|2159.3|2153.3|2158.5|2152.5|3
1654863900000|2022-06-10 12:25:00|2159|2153|2158.8|2152.8|2159|2153|2158.8|2152.8|2
1654863920000|2022-06-10 12:25:20|2159|2153|2159.3|2153.3|2159.3|2153.3|2159|2153|2
1654863930000|2022-06-10 12:25:30|2159.5|2153.5|2159.8|2153.8|2159.8|2153.8|2159.5|2153.5|2
1654863940000|2022-06-10 12:25:40|2159.9|2153.9|2160.8|2154.8|2160.8|2154.8|2159.9|2153.9|3
1654863950000|2022-06-10 12:25:50|2160.6|2154.6|2159.9|2153.9|2160.6|2154.6|2159.9|2153.9|2
1654863960000|2022-06-10 12:26:00|2160|2154|2161|2155|2161|2155|2160|2154|4
1654863970000|2022-06-10 12:26:10|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1654863990000|2022-06-10 12:26:30|2161.4|2155.4|2161.6|2155.6|2161.6|2155.6|2161.4|2155.4|2
1654864000000|2022-06-10 12:26:40|2161.9|2155.9|2162.1|2156.1|2162.1|2156.1|2161.9|2155.9|2
1654864040000|2022-06-10 12:27:20|2162.4|2156.4|2162.1|2156.1|2162.4|2156.4|2162.1|2156.1|2
1654864050000|2022-06-10 12:27:30|2162.4|2156.4|2162.1|2156.1|2162.4|2156.4|2162.1|2156.1|2
1654864140000|2022-06-10 12:29:00|2161.9|2155.9|2161.4|2155.4|2161.9|2155.9|2161.4|2155.4|5
1654864160000|2022-06-10 12:29:20|2161.1|2155.1|2160.6|2154.6|2161.4|2155.4|2160.6|2154.6|5
1654864170000|2022-06-10 12:29:30|2160.4|2154.4|2159.4|2153.4|2160.4|2154.4|2159.1|2153.1|4
1654864190000|2022-06-10 12:29:50|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1654864200000|2022-06-10 12:30:00|2158.6|2152.6|2159.4|2153.4|2159.4|2153.4|2158.6|2152.6|2
1654864210000|2022-06-10 12:30:10|2159.1|2153.1|2157.9|2151.9|2159.1|2153.1|2157.9|2151.9|7
1654864220000|2022-06-10 12:30:20|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1654864230000|2022-06-10 12:30:30|2157.9|2151.9|2157.6|2151.6|2157.9|2151.9|2157.6|2151.6|2
1654864280000|2022-06-10 12:31:20|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1654864420000|2022-06-10 12:33:40|2158.4|2152.4|2158.1|2152.1|2158.4|2152.4|2158.1|2152.1|2
1654864450000|2022-06-10 12:34:10|2157.9|2151.9|2157.6|2151.6|2157.9|2151.9|2157.6|2151.6|2
1654864460000|2022-06-10 12:34:20|2157.9|2151.9|2158.1|2152.1|2158.4|2152.4|2157.9|2151.9|3
1654864470000|2022-06-10 12:34:30|2158.4|2152.4|2158.1|2152.1|2158.9|2152.9|2158.1|2152.1|5
1654864480000|2022-06-10 12:34:40|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1654864490000|2022-06-10 12:34:50|2158.1|2152.1|2158.1|2152.1|2158.6|2152.6|2158.1|2152.1|4
1654864500000|2022-06-10 12:35:00|2157.1|2151.1|2157.1|2151.1|2157.4|2151.4|2156.9|2150.9|5
1654864510000|2022-06-10 12:35:10|2157.4|2151.4|2157.6|2151.6|2157.9|2151.9|2157.4|2151.4|5
1654864520000|2022-06-10 12:35:20|2157.9|2151.9|2157.6|2151.6|2157.9|2151.9|2157.6|2151.6|6
1654864530000|2022-06-10 12:35:30|2157.1|2151.1|2158.1|2152.1|2158.1|2152.1|2157.1|2151.1|5
1654864540000|2022-06-10 12:35:40|2157.9|2151.9|2157.4|2151.4|2157.9|2151.9|2157.4|2151.4|5
1654864560000|2022-06-10 12:36:00|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1654864590000|2022-06-10 12:36:30|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1654864620000|2022-06-10 12:37:00|2157.1|2151.1|2157.4|2151.4|2157.4|2151.4|2157.1|2151.1|2
1654864650000|2022-06-10 12:37:30|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1654864660000|2022-06-10 12:37:40|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1654864700000|2022-06-10 12:38:20|2157.1|2151.1|2157.4|2151.4|2157.4|2151.4|2157.1|2151.1|2
1654864720000|2022-06-10 12:38:40|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1654864730000|2022-06-10 12:38:50|2157.6|2151.6|2157.9|2151.9|2157.9|2151.9|2157.6|2151.6|2
1654864750000|2022-06-10 12:39:10|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1654864760000|2022-06-10 12:39:20|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1654864780000|2022-06-10 12:39:40|2158.6|2152.6|2158.6|2152.6|2158.9|2152.9|2158.6|2152.6|3
1654864790000|2022-06-10 12:39:50|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.1|2153.1|3
1654864800000|2022-06-10 12:40:00|2160.1|2154.1|2159.4|2153.4|2160.1|2154.1|2159.4|2153.4|3
1654864810000|2022-06-10 12:40:10|2159.6|2153.6|2160.1|2154.1|2160.1|2154.1|2159.6|2153.6|3
1654864850000|2022-06-10 12:40:50|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1654864870000|2022-06-10 12:41:10|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1654864880000|2022-06-10 12:41:20|2160.4|2154.4|2160.4|2154.4|2160.9|2154.9|2159.9|2153.9|10
1654864890000|2022-06-10 12:41:30|2160.1|2154.1|2160.1|2154.1|2160.4|2154.4|2160.1|2154.1|5
1654864900000|2022-06-10 12:41:40|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1654864930000|2022-06-10 12:42:10|2160.1|2154.1|2159.9|2153.9|2160.1|2154.1|2159.9|2153.9|2
1654864940000|2022-06-10 12:42:20|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2159.9|2153.9|3
1654864980000|2022-06-10 12:43:00|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1654864990000|2022-06-10 12:43:10|2159.6|2153.6|2159.9|2153.9|2159.9|2153.9|2159.6|2153.6|2
1654865010000|2022-06-10 12:43:30|2160.1|2154.1|2159.9|2153.9|2160.1|2154.1|2159.9|2153.9|2
1654865030000|2022-06-10 12:43:50|2160.1|2154.1|2160.4|2154.4|2160.4|2154.4|2160.1|2154.1|2
1654865040000|2022-06-10 12:44:00|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1654865050000|2022-06-10 12:44:10|2160.4|2154.4|2160.6|2154.6|2160.6|2154.6|2160.4|2154.4|2
1654865060000|2022-06-10 12:44:20|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.6|2154.6|5
1654865070000|2022-06-10 12:44:30|2160.6|2154.6|2160.6|2154.6|2160.9|2154.9|2160.6|2154.6|11
1654865080000|2022-06-10 12:44:40|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1654865110000|2022-06-10 12:45:10|2161.1|2155.1|2160.6|2154.6|2161.1|2155.1|2160.6|2154.6|4
1654865140000|2022-06-10 12:45:40|2160.9|2154.9|2161.1|2155.1|2161.9|2155.9|2160.9|2154.9|6
1654865180000|2022-06-10 12:46:20|2160.9|2154.9|2160.4|2154.4|2160.9|2154.9|2160.4|2154.4|2
1654865190000|2022-06-10 12:46:30|2160.6|2154.6|2160.9|2154.9|2160.9|2154.9|2160.4|2154.4|4
1654865200000|2022-06-10 12:46:40|2161.6|2155.6|2161.9|2155.9|2161.9|2155.9|2161.6|2155.6|2
1654865220000|2022-06-10 12:47:00|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1654865250000|2022-06-10 12:47:30|2161.9|2155.9|2162.1|2156.1|2162.1|2156.1|2161.9|2155.9|2
1654865260000|2022-06-10 12:47:40|2161.9|2155.9|2162.1|2156.1|2162.1|2156.1|2161.9|2155.9|2
1654865270000|2022-06-10 12:47:50|2161.9|2155.9|2162.1|2156.1|2162.1|2156.1|2161.9|2155.9|6
1654865300000|2022-06-10 12:48:20|2162.4|2156.4|2162.4|2156.4|2162.6|2156.6|2162.1|2156.1|5
1654865310000|2022-06-10 12:48:30|2162.1|2156.1|2162.4|2156.4|2162.4|2156.4|2162.1|2156.1|8
1654865320000|2022-06-10 12:48:40|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1654865330000|2022-06-10 12:48:50|2162.4|2156.4|2162.1|2156.1|2162.4|2156.4|2162.1|2156.1|2
1654865410000|2022-06-10 12:50:10|2161.9|2155.9|2162.1|2156.1|2162.1|2156.1|2161.9|2155.9|4
1654865420000|2022-06-10 12:50:20|2161.9|2155.9|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|7
1654865440000|2022-06-10 12:50:40|2161.6|2155.6|2161.4|2155.4|2161.9|2155.9|2160.4|2154.4|8
1654865470000|2022-06-10 12:51:10|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1654865500000|2022-06-10 12:51:40|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1654865530000|2022-06-10 12:52:10|2161.6|2155.6|2161.4|2155.4|2161.6|2155.6|2161.4|2155.4|2
1654865550000|2022-06-10 12:52:30|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1654865650000|2022-06-10 12:54:10|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1654865670000|2022-06-10 12:54:30|2161.1|2155.1|2159.6|2153.6|2161.4|2155.4|2159.6|2153.6|4
1654865680000|2022-06-10 12:54:40|2160.4|2154.4|2160.1|2154.1|2160.4|2154.4|2160.1|2154.1|2
1654865700000|2022-06-10 12:55:00|2159.9|2153.9|2159.9|2153.9|2160.1|2154.1|2159.9|2153.9|5
1654865740000|2022-06-10 12:55:40|2160.1|2154.1|2160.4|2154.4|2160.4|2154.4|2160.1|2154.1|2
1654865770000|2022-06-10 12:56:10|2160.1|2154.1|2160.6|2154.6|2160.6|2154.6|2160.1|2154.1|3
1654865830000|2022-06-10 12:57:10|2160.4|2154.4|2160.6|2154.6|2160.6|2154.6|2160.4|2154.4|2
1654865840000|2022-06-10 12:57:20|2159.6|2153.6|2158.1|2152.1|2159.6|2153.6|2158.1|2152.1|4
1654865860000|2022-06-10 12:57:40|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1654865870000|2022-06-10 12:57:50|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1654865940000|2022-06-10 12:59:00|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1654865950000|2022-06-10 12:59:10|2159.1|2153.1|2160.1|2154.1|2160.1|2154.1|2159.1|2153.1|6
1654865960000|2022-06-10 12:59:20|2159.9|2153.9|2160.4|2154.4|2160.4|2154.4|2159.9|2153.9|3
1654865970000|2022-06-10 12:59:30|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1654865980000|2022-06-10 12:59:40|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1654866000000|2022-06-10 13:00:00|2160.6|2154.6|2162.6|2156.6|2162.6|2156.6|2160.1|2154.1|8
1654866010000|2022-06-10 13:00:10|2162.9|2156.9|2164|2158|2165.6|2159.6|2162.9|2156.9|17
1654866020000|2022-06-10 13:00:20|2163.6|2157.6|2163.4|2157.4|2164.4|2158.4|2163.4|2157.4|14
1654866030000|2022-06-10 13:00:30|2163.1|2157.1|2161.1|2155.1|2163.4|2157.4|2161.1|2155.1|12
1654866040000|2022-06-10 13:00:40|2160.9|2154.9|2162|2156|2162.1|2156.1|2160.9|2154.9|7
1654866050000|2022-06-10 13:00:50|2162.1|2156.1|2162.8|2156.8|2162.8|2156.8|2162.1|2156.1|5
1654866060000|2022-06-10 13:01:00|2162.9|2156.9|2162.5|2156.5|2162.9|2156.9|2162.4|2156.4|7
1654866070000|2022-06-10 13:01:10|2162.4|2156.4|2162.9|2156.9|2163.4|2157.4|2162.4|2156.4|10
1654866080000|2022-06-10 13:01:20|2162.1|2156.1|2162|2156|2162.1|2156.1|2161.9|2155.9|3
1654866100000|2022-06-10 13:01:40|2161.5|2155.5|2161.5|2155.5|2162|2156|2161.5|2155.5|3
1654866110000|2022-06-10 13:01:50|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.5|2155.5|4
1654866120000|2022-06-10 13:02:00|2162|2156|2162.3|2156.3|2162.3|2156.3|2161.8|2155.8|7
1654866130000|2022-06-10 13:02:10|2162|2156|2163.3|2157.3|2163.3|2157.3|2162|2156|11
1654866140000|2022-06-10 13:02:20|2163|2157|2164.4|2158.4|2164.4|2158.4|2162.9|2156.9|21
1654866150000|2022-06-10 13:02:30|2163.6|2157.6|2163.1|2157.1|2163.9|2157.9|2163.1|2157.1|15
1654866160000|2022-06-10 13:02:40|2163.6|2157.6|2163.6|2157.6|2163.9|2157.9|2162.9|2156.9|11
1654866170000|2022-06-10 13:02:50|2164.3|2158.3|2164.1|2158.1|2164.4|2158.4|2163.9|2157.9|6
1654866180000|2022-06-10 13:03:00|2164|2158|2163.4|2157.4|2164|2158|2162.6|2156.6|11
1654866210000|2022-06-10 13:03:30|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1654866220000|2022-06-10 13:03:40|2163.9|2157.9|2163.5|2157.5|2163.9|2157.9|2163.5|2157.5|3
1654866240000|2022-06-10 13:04:00|2163.4|2157.4|2163.5|2157.5|2163.5|2157.5|2163.4|2157.4|2
1654866250000|2022-06-10 13:04:10|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.5|2157.5|3
1654866260000|2022-06-10 13:04:20|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1654866270000|2022-06-10 13:04:30|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1654866280000|2022-06-10 13:04:40|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1654866300000|2022-06-10 13:05:00|2164.4|2158.4|2164.1|2158.1|2164.6|2158.6|2164.1|2158.1|6
1654866310000|2022-06-10 13:05:10|2163.6|2157.6|2163.1|2157.1|2163.6|2157.6|2162.6|2156.6|7
1654866320000|2022-06-10 13:05:20|2162.9|2156.9|2162.9|2156.9|2163.1|2157.1|2162.6|2156.6|5
1654866330000|2022-06-10 13:05:30|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|1
1654866340000|2022-06-10 13:05:40|2162.6|2156.6|2162.1|2156.1|2162.6|2156.6|2162.1|2156.1|3
1654866350000|2022-06-10 13:05:50|2162.4|2156.4|2162.6|2156.6|2162.6|2156.6|2162.4|2156.4|2
1654866360000|2022-06-10 13:06:00|2163.1|2157.1|2163.4|2157.4|2163.4|2157.4|2163.1|2157.1|2
1654866370000|2022-06-10 13:06:10|2163.6|2157.6|2163.4|2157.4|2163.6|2157.6|2163.4|2157.4|2
1654866380000|2022-06-10 13:06:20|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|1
1654866430000|2022-06-10 13:07:10|2162.9|2156.9|2162.4|2156.4|2162.9|2156.9|2162.4|2156.4|2
1654866440000|2022-06-10 13:07:20|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1654866460000|2022-06-10 13:07:40|2162.4|2156.4|2162.1|2156.1|2162.4|2156.4|2162.1|2156.1|2
1654866490000|2022-06-10 13:08:10|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1654866590000|2022-06-10 13:09:50|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1654866730000|2022-06-10 13:12:10|2162.4|2156.4|2162.1|2156.1|2162.4|2156.4|2162.1|2156.1|2
1654866740000|2022-06-10 13:12:20|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1654866840000|2022-06-10 13:14:00|2162.6|2156.6|2162.4|2156.4|2162.6|2156.6|2162.4|2156.4|4
1654866850000|2022-06-10 13:14:10|2162.6|2156.6|2160.9|2154.9|2162.6|2156.6|2160.9|2154.9|5
1654866860000|2022-06-10 13:14:20|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1654866870000|2022-06-10 13:14:30|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1654866900000|2022-06-10 13:15:00|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1654866970000|2022-06-10 13:16:10|2161.9|2155.9|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|3
1654866980000|2022-06-10 13:16:20|2161.1|2155.1|2160.9|2154.9|2161.1|2155.1|2160.9|2154.9|4
1654867000000|2022-06-10 13:16:40|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1654867010000|2022-06-10 13:16:50|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1654867020000|2022-06-10 13:17:00|2159.6|2153.6|2158.1|2152.1|2159.9|2153.9|2158.1|2152.1|8
1654867030000|2022-06-10 13:17:10|2158.6|2152.6|2157.5|2151.5|2158.6|2152.6|2156.9|2150.9|9
1654867040000|2022-06-10 13:17:20|2156.8|2150.8|2157.8|2151.8|2157.9|2151.9|2156.8|2150.8|6
1654867050000|2022-06-10 13:17:30|2157.9|2151.9|2158|2152|2158|2152|2157.9|2151.9|2
1654867060000|2022-06-10 13:17:40|2157.8|2151.8|2157.6|2151.6|2157.8|2151.8|2157.6|2151.6|2
1654867070000|2022-06-10 13:17:50|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1654867080000|2022-06-10 13:18:00|2158.1|2152.1|2158.1|2152.1|2158.6|2152.6|2158.1|2152.1|6
1654867090000|2022-06-10 13:18:10|2158.4|2152.4|2159.1|2153.1|2159.1|2153.1|2158.4|2152.4|4
1654867110000|2022-06-10 13:18:30|2158.9|2152.9|2158.6|2152.6|2158.9|2152.9|2158.6|2152.6|2
1654867120000|2022-06-10 13:18:40|2158.4|2152.4|2158.6|2152.6|2158.6|2152.6|2158.4|2152.4|2
1654867130000|2022-06-10 13:18:50|2158.4|2152.4|2158.4|2152.4|2158.9|2152.9|2158.4|2152.4|4
1654867140000|2022-06-10 13:19:00|2158.6|2152.6|2158.4|2152.4|2158.6|2152.6|2158.4|2152.4|4
1654867150000|2022-06-10 13:19:10|2158.6|2152.6|2158.4|2152.4|2158.6|2152.6|2158.4|2152.4|4
1654867160000|2022-06-10 13:19:20|2158.6|2152.6|2158.9|2152.9|2158.9|2152.9|2158.6|2152.6|2
1654867170000|2022-06-10 13:19:30|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1654867180000|2022-06-10 13:19:40|2158.4|2152.4|2157.9|2151.9|2158.4|2152.4|2157.9|2151.9|2
1654867190000|2022-06-10 13:19:50|2157.6|2151.6|2158.1|2152.1|2158.1|2152.1|2157.6|2151.6|2
1654867200000|2022-06-10 13:20:00|2158.4|2152.4|2158.4|2152.4|2158.6|2152.6|2158.4|2152.4|3
1654867210000|2022-06-10 13:20:10|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1654867250000|2022-06-10 13:20:50|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1654867260000|2022-06-10 13:21:00|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1654867270000|2022-06-10 13:21:10|2158.9|2152.9|2159.1|2153.1|2159.1|2153.1|2158.9|2152.9|2
1654867290000|2022-06-10 13:21:30|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1654867310000|2022-06-10 13:21:50|2159.1|2153.1|2158.9|2152.9|2159.1|2153.1|2158.9|2152.9|2
1654867320000|2022-06-10 13:22:00|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1654867360000|2022-06-10 13:22:40|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1654867370000|2022-06-10 13:22:50|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1654867380000|2022-06-10 13:23:00|2158.4|2152.4|2158.6|2152.6|2158.6|2152.6|2158.4|2152.4|6
1654867390000|2022-06-10 13:23:10|2158.4|2152.4|2158.1|2152.1|2158.4|2152.4|2158.1|2152.1|6
1654867400000|2022-06-10 13:23:20|2158.4|2152.4|2158.1|2152.1|2158.4|2152.4|2158.1|2152.1|10
1654867410000|2022-06-10 13:23:30|2158.4|2152.4|2158.1|2152.1|2158.4|2152.4|2158.1|2152.1|2
1654867420000|2022-06-10 13:23:40|2157.9|2151.9|2156.1|2150.1|2157.9|2151.9|2156.1|2150.1|5
1654867430000|2022-06-10 13:23:50|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2155.9|2149.9|8
1654867450000|2022-06-10 13:24:10|2156.6|2150.6|2155.9|2149.9|2156.6|2150.6|2155.9|2149.9|3
1654867470000|2022-06-10 13:24:30|2155.6|2149.6|2155.9|2149.9|2155.9|2149.9|2155.6|2149.6|2
1654867490000|2022-06-10 13:24:50|2156.1|2150.1|2156.1|2150.1|2156.4|2150.4|2156.1|2150.1|3
1654867500000|2022-06-10 13:25:00|2155.6|2149.6|2155.6|2149.6|2156.1|2150.1|2155.6|2149.6|7
1654867520000|2022-06-10 13:25:20|2155.4|2149.4|2155.6|2149.6|2155.6|2149.6|2155.4|2149.4|4
1654867560000|2022-06-10 13:26:00|2155.4|2149.4|2155.6|2149.6|2155.6|2149.6|2155.4|2149.4|2
1654867610000|2022-06-10 13:26:50|2155.4|2149.4|2151.1|2145.1|2155.4|2149.4|2151.1|2145.1|2
1654867620000|2022-06-10 13:27:00|2151.4|2145.4|2150.6|2144.6|2151.4|2145.4|2150.6|2144.6|2
1654867630000|2022-06-10 13:27:10|2150.5|2144.5|2147.9|2141.9|2150.5|2144.5|2145.6|2139.6|9
1654867640000|2022-06-10 13:27:20|2147.6|2141.6|2148.6|2142.6|2148.6|2142.6|2147.1|2141.1|6
1654867650000|2022-06-10 13:27:30|2148.9|2142.9|2149.6|2143.6|2149.6|2143.6|2148.9|2142.9|2
1654867660000|2022-06-10 13:27:40|2149.9|2143.9|2149.9|2143.9|2150.1|2144.1|2149.9|2143.9|3
1654867670000|2022-06-10 13:27:50|2150|2144|2150|2144|2150|2144|2150|2144|1
1654867690000|2022-06-10 13:28:10|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1654867720000|2022-06-10 13:28:40|2150.1|2144.1|2150.5|2144.5|2150.5|2144.5|2150.1|2144.1|2
1654867780000|2022-06-10 13:29:40|2150.4|2144.4|2151.1|2145.1|2151.1|2145.1|2150.4|2144.4|3
1654867790000|2022-06-10 13:29:50|2151.4|2145.4|2151.6|2145.6|2151.6|2145.6|2151.4|2145.4|2
1654867800000|2022-06-10 13:30:00|2151.4|2145.4|2151.1|2145.1|2151.6|2145.6|2151.1|2145.1|6
1654867830000|2022-06-10 13:30:30|2151.6|2145.6|2152.9|2146.9|2152.9|2146.9|2151.6|2145.6|4
1654867840000|2022-06-10 13:30:40|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1654867850000|2022-06-10 13:30:50|2151.6|2145.6|2150.5|2144.5|2151.6|2145.6|2150.5|2144.5|3
1654867860000|2022-06-10 13:31:00|2150.4|2144.4|2150.1|2144.1|2150.4|2144.4|2150.1|2144.1|2
1654867890000|2022-06-10 13:31:30|2148.9|2142.9|2148.4|2142.4|2148.9|2142.9|2148.4|2142.4|4
1654867900000|2022-06-10 13:31:40|2148.6|2142.6|2148.9|2142.9|2148.9|2142.9|2148.6|2142.6|2
1654867910000|2022-06-10 13:31:50|2149.1|2143.1|2150.6|2144.6|2150.9|2144.9|2149.1|2143.1|9
1654867920000|2022-06-10 13:32:00|2151.6|2145.6|2152.1|2146.1|2152.1|2146.1|2150.6|2144.6|9
1654867930000|2022-06-10 13:32:10|2152|2146|2151.5|2145.5|2152|2146|2151.5|2145.5|3
1654867950000|2022-06-10 13:32:30|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|2151.4|2145.4|3
1654868010000|2022-06-10 13:33:30|2151.9|2145.9|2152.1|2146.1|2152.1|2146.1|2151.9|2145.9|2
1654868020000|2022-06-10 13:33:40|2152.4|2146.4|2152.1|2146.1|2152.4|2146.4|2152.1|2146.1|6
1654868030000|2022-06-10 13:33:50|2152.4|2146.4|2152.1|2146.1|2152.4|2146.4|2152.1|2146.1|6
1654868040000|2022-06-10 13:34:00|2152.4|2146.4|2152.1|2146.1|2152.4|2146.4|2152.1|2146.1|2
1654868070000|2022-06-10 13:34:30|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|1
1654868080000|2022-06-10 13:34:40|2152.1|2146.1|2152.4|2146.4|2152.4|2146.4|2152.1|2146.1|2
1654868090000|2022-06-10 13:34:50|2152.6|2146.6|2152.9|2146.9|2152.9|2146.9|2152.6|2146.6|4
1654868100000|2022-06-10 13:35:00|2152.6|2146.6|2152.4|2146.4|2152.9|2146.9|2152.4|2146.4|4
1654868120000|2022-06-10 13:35:20|2152.6|2146.6|2152.9|2146.9|2152.9|2146.9|2152.6|2146.6|2
1654868130000|2022-06-10 13:35:30|2152.6|2146.6|2152.9|2146.9|2152.9|2146.9|2152.6|2146.6|2
1654868180000|2022-06-10 13:36:20|2153.1|2147.1|2153.4|2147.4|2153.4|2147.4|2152.9|2146.9|4
1654868190000|2022-06-10 13:36:30|2153.6|2147.6|2153.9|2147.9|2153.9|2147.9|2153.6|2147.6|2
1654868210000|2022-06-10 13:36:50|2153.6|2147.6|2153.4|2147.4|2153.6|2147.6|2153.4|2147.4|2
1654868240000|2022-06-10 13:37:20|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|1
1654868250000|2022-06-10 13:37:30|2153.4|2147.4|2153.1|2147.1|2153.4|2147.4|2153.1|2147.1|2
1654868260000|2022-06-10 13:37:40|2153.4|2147.4|2154.1|2148.1|2154.4|2148.4|2153.4|2147.4|4
1654868270000|2022-06-10 13:37:50|2153.9|2147.9|2153.9|2147.9|2154.1|2148.1|2153.9|2147.9|3
1654868280000|2022-06-10 13:38:00|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1654868310000|2022-06-10 13:38:30|2154.4|2148.4|2154.1|2148.1|2154.4|2148.4|2154.1|2148.1|2
1654868320000|2022-06-10 13:38:40|2154.4|2148.4|2154.6|2148.6|2154.6|2148.6|2154.4|2148.4|2
1654868340000|2022-06-10 13:39:00|2154.4|2148.4|2154.6|2148.6|2154.6|2148.6|2154.4|2148.4|6
1654868350000|2022-06-10 13:39:10|2154.4|2148.4|2154.4|2148.4|2154.6|2148.6|2154.4|2148.4|5
1654868360000|2022-06-10 13:39:20|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1654868370000|2022-06-10 13:39:30|2155.1|2149.1|2155.9|2149.9|2155.9|2149.9|2155.1|2149.1|3
1654868400000|2022-06-10 13:40:00|2155.6|2149.6|2155.4|2149.4|2155.6|2149.6|2155.1|2149.1|4
1654868430000|2022-06-10 13:40:30|2155.6|2149.6|2156.4|2150.4|2156.6|2150.6|2155.6|2149.6|5
1654868440000|2022-06-10 13:40:40|2156.1|2150.1|2154.6|2148.6|2156.1|2150.1|2154.6|2148.6|3
1654868450000|2022-06-10 13:40:50|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1654868480000|2022-06-10 13:41:20|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1654868500000|2022-06-10 13:41:40|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1654868520000|2022-06-10 13:42:00|2155.1|2149.1|2156.1|2150.1|2156.1|2150.1|2155.1|2149.1|5
1654868540000|2022-06-10 13:42:20|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1654868550000|2022-06-10 13:42:30|2156.1|2150.1|2156.4|2150.4|2156.4|2150.4|2156.1|2150.1|2
1654868560000|2022-06-10 13:42:40|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1654868580000|2022-06-10 13:43:00|2157.1|2151.1|2157.6|2151.6|2157.6|2151.6|2157.1|2151.1|2
1654868590000|2022-06-10 13:43:10|2158.1|2152.1|2158.1|2152.1|2158.4|2152.4|2158.1|2152.1|3
1654868640000|2022-06-10 13:44:00|2158.4|2152.4|2158.6|2152.6|2158.6|2152.6|2158.4|2152.4|2
1654868660000|2022-06-10 13:44:20|2158.9|2152.9|2159.1|2153.1|2159.1|2153.1|2158.9|2152.9|2
1654868670000|2022-06-10 13:44:30|2159.4|2153.4|2159.6|2153.6|2159.6|2153.6|2159.4|2153.4|2
1654868740000|2022-06-10 13:45:40|2159.9|2153.9|2160.6|2154.6|2160.6|2154.6|2159.9|2153.9|2
1654868750000|2022-06-10 13:45:50|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1654868760000|2022-06-10 13:46:00|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1654868770000|2022-06-10 13:46:10|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1654868780000|2022-06-10 13:46:20|2161.6|2155.6|2162.1|2156.1|2162.1|2156.1|2161.6|2155.6|2
1654868790000|2022-06-10 13:46:30|2160.9|2154.9|2159.6|2153.6|2160.9|2154.9|2159.6|2153.6|2
1654868800000|2022-06-10 13:46:40|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1654868810000|2022-06-10 13:46:50|2159.6|2153.6|2159.4|2153.4|2159.6|2153.6|2159.4|2153.4|2
1654868860000|2022-06-10 13:47:40|2158.9|2152.9|2157.1|2151.1|2158.9|2152.9|2157.1|2151.1|2
1654868870000|2022-06-10 13:47:50|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1654868900000|2022-06-10 13:48:20|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1654868920000|2022-06-10 13:48:40|2156.4|2150.4|2155.9|2149.9|2156.4|2150.4|2155.9|2149.9|2
1654868980000|2022-06-10 13:49:40|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1654868990000|2022-06-10 13:49:50|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1654869040000|2022-06-10 13:50:40|2156.1|2150.1|2156.4|2150.4|2156.4|2150.4|2156.1|2150.1|2
1654869110000|2022-06-10 13:51:50|2156.6|2150.6|2157.6|2151.6|2157.6|2151.6|2156.6|2150.6|2
1654869130000|2022-06-10 13:52:10|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1654869180000|2022-06-10 13:53:00|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1654869220000|2022-06-10 13:53:40|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1654869240000|2022-06-10 13:54:00|2158.9|2152.9|2157.4|2151.4|2159.1|2153.1|2157.4|2151.4|4
1654869250000|2022-06-10 13:54:10|2157.1|2151.1|2158.1|2152.1|2158.1|2152.1|2157.1|2151.1|3
1654869260000|2022-06-10 13:54:20|2158.4|2152.4|2158.1|2152.1|2158.4|2152.4|2158.1|2152.1|2
1654869280000|2022-06-10 13:54:40|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1654869290000|2022-06-10 13:54:50|2158.6|2152.6|2158.4|2152.4|2158.6|2152.6|2158.4|2152.4|2
1654869330000|2022-06-10 13:55:30|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1654869350000|2022-06-10 13:55:50|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1654869360000|2022-06-10 13:56:00|2158.1|2152.1|2158.4|2152.4|2158.4|2152.4|2158.1|2152.1|2
1654869380000|2022-06-10 13:56:20|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1654869390000|2022-06-10 13:56:30|2158.9|2152.9|2158.6|2152.6|2158.9|2152.9|2158.6|2152.6|6
1654869410000|2022-06-10 13:56:50|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1654869420000|2022-06-10 13:57:00|2158.6|2152.6|2158.9|2152.9|2158.9|2152.9|2158.6|2152.6|2
1654869430000|2022-06-10 13:57:10|2159.1|2153.1|2159.6|2153.6|2159.6|2153.6|2159.1|2153.1|3
1654869510000|2022-06-10 13:58:30|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1654869540000|2022-06-10 13:59:00|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1654869550000|2022-06-10 13:59:10|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1654869570000|2022-06-10 13:59:30|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1654869590000|2022-06-10 13:59:50|2159.4|2153.4|2158.4|2152.4|2159.4|2153.4|2158.4|2152.4|2
1654869600000|2022-06-10 14:00:00|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1654869610000|2022-06-10 14:00:10|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1654869630000|2022-06-10 14:00:30|2156.1|2150.1|2156.6|2150.6|2156.6|2150.6|2156.1|2150.1|2
1654869690000|2022-06-10 14:01:30|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1654869710000|2022-06-10 14:01:50|2156.1|2150.1|2155.6|2149.6|2156.1|2150.1|2154.9|2148.9|5
1654869720000|2022-06-10 14:02:00|2155.9|2149.9|2155.6|2149.6|2155.9|2149.9|2154.9|2148.9|3
1654869730000|2022-06-10 14:02:10|2155.1|2149.1|2155.1|2149.1|2155.4|2149.4|2155.1|2149.1|3
1654869750000|2022-06-10 14:02:30|2154.9|2148.9|2154.6|2148.6|2154.9|2148.9|2154.6|2148.6|2
1654869760000|2022-06-10 14:02:40|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1654869770000|2022-06-10 14:02:50|2154.1|2148.1|2154.4|2148.4|2154.4|2148.4|2154.1|2148.1|2
1654869810000|2022-06-10 14:03:30|2153.9|2147.9|2154.4|2148.4|2154.4|2148.4|2153.4|2147.4|10
1654869820000|2022-06-10 14:03:40|2154.1|2148.1|2154.6|2148.6|2154.6|2148.6|2154.1|2148.1|2
1654869830000|2022-06-10 14:03:50|2154.9|2148.9|2154.4|2148.4|2154.9|2148.9|2154.4|2148.4|3
1654869840000|2022-06-10 14:04:00|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1654869860000|2022-06-10 14:04:20|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1654869870000|2022-06-10 14:04:30|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1654869880000|2022-06-10 14:04:40|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1654869910000|2022-06-10 14:05:10|2154.9|2148.9|2154.9|2148.9|2155.1|2149.1|2154.9|2148.9|7
1654869920000|2022-06-10 14:05:20|2155.1|2149.1|2154.9|2148.9|2155.1|2149.1|2154.9|2148.9|2
1654869930000|2022-06-10 14:05:30|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1654869940000|2022-06-10 14:05:40|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1654870000000|2022-06-10 14:06:40|2155.1|2149.1|2154.6|2148.6|2155.1|2149.1|2154.6|2148.6|14
1654870010000|2022-06-10 14:06:50|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1654870030000|2022-06-10 14:07:10|2154.1|2148.1|2154.4|2148.4|2154.4|2148.4|2154.1|2148.1|4
1654870040000|2022-06-10 14:07:20|2154.1|2148.1|2154.4|2148.4|2154.4|2148.4|2154.1|2148.1|16
1654870050000|2022-06-10 14:07:30|2154.1|2148.1|2154.4|2148.4|2154.4|2148.4|2154.1|2148.1|4
1654870060000|2022-06-10 14:07:40|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1654870070000|2022-06-10 14:07:50|2154.4|2148.4|2154.1|2148.1|2154.4|2148.4|2154.1|2148.1|2
1654870100000|2022-06-10 14:08:20|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.1|2148.1|3
1654870120000|2022-06-10 14:08:40|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1654870130000|2022-06-10 14:08:50|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1654870210000|2022-06-10 14:10:10|2154.1|2148.1|2154.4|2148.4|2154.4|2148.4|2154.1|2148.1|2
1654870230000|2022-06-10 14:10:30|2154.1|2148.1|2154.4|2148.4|2154.4|2148.4|2154.1|2148.1|2
1654870240000|2022-06-10 14:10:40|2154.1|2148.1|2154.4|2148.4|2154.4|2148.4|2154.1|2148.1|2
1654870250000|2022-06-10 14:10:50|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1654870260000|2022-06-10 14:11:00|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1654870310000|2022-06-10 14:11:50|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1654870360000|2022-06-10 14:12:40|2153.9|2147.9|2154.1|2148.1|2154.1|2148.1|2153.9|2147.9|2
1654870370000|2022-06-10 14:12:50|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1654870400000|2022-06-10 14:13:20|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1654870410000|2022-06-10 14:13:30|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1654870430000|2022-06-10 14:13:50|2153.6|2147.6|2153.4|2147.4|2153.6|2147.6|2153.4|2147.4|2
1654870450000|2022-06-10 14:14:10|2152.1|2146.1|2151.1|2145.1|2152.1|2146.1|2151.1|2145.1|3
1654870460000|2022-06-10 14:14:20|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1654870470000|2022-06-10 14:14:30|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1654870490000|2022-06-10 14:14:50|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1654870500000|2022-06-10 14:15:00|2150.4|2144.4|2150.9|2144.9|2150.9|2144.9|2150.4|2144.4|2
1654870520000|2022-06-10 14:15:20|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1654870550000|2022-06-10 14:15:50|2151.4|2145.4|2151.9|2145.9|2151.9|2145.9|2151.4|2145.4|2
1654870560000|2022-06-10 14:16:00|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|1
1654870590000|2022-06-10 14:16:30|2151.4|2145.4|2151.6|2145.6|2151.6|2145.6|2151.4|2145.4|2
1654870630000|2022-06-10 14:17:10|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|1
1654870640000|2022-06-10 14:17:20|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|1
1654870680000|2022-06-10 14:18:00|2151.9|2145.9|2152.4|2146.4|2152.4|2146.4|2151.9|2145.9|2
1654870690000|2022-06-10 14:18:10|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|1
1654870700000|2022-06-10 14:18:20|2153.1|2147.1|2154.1|2148.1|2154.1|2148.1|2153.1|2147.1|4
1654870710000|2022-06-10 14:18:30|2153.9|2147.9|2153.6|2147.6|2153.9|2147.9|2153.6|2147.6|2
1654870730000|2022-06-10 14:18:50|2153.4|2147.4|2151.6|2145.6|2153.4|2147.4|2151.4|2145.4|9
1654870740000|2022-06-10 14:19:00|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|2151.4|2145.4|4
1654870750000|2022-06-10 14:19:10|2152.1|2146.1|2153.4|2147.4|2153.4|2147.4|2152.1|2146.1|5
1654870760000|2022-06-10 14:19:20|2152.9|2146.9|2152.4|2146.4|2152.9|2146.9|2152.4|2146.4|3
1654870780000|2022-06-10 14:19:40|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1654870790000|2022-06-10 14:19:50|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|1
1654870800000|2022-06-10 14:20:00|2152.6|2146.6|2152.9|2146.9|2152.9|2146.9|2152.6|2146.6|2
1654870810000|2022-06-10 14:20:10|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1654870820000|2022-06-10 14:20:20|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|1
1654870830000|2022-06-10 14:20:30|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|1
1654870840000|2022-06-10 14:20:40|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|1
1654870850000|2022-06-10 14:20:50|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1654870860000|2022-06-10 14:21:00|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1654870870000|2022-06-10 14:21:10|2154.1|2148.1|2154.6|2148.6|2154.6|2148.6|2154.1|2148.1|3
1654870890000|2022-06-10 14:21:30|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1654870910000|2022-06-10 14:21:50|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1654870930000|2022-06-10 14:22:10|2154.9|2148.9|2155.1|2149.1|2155.1|2149.1|2154.9|2148.9|2
1654870940000|2022-06-10 14:22:20|2155.4|2149.4|2155.4|2149.4|2155.6|2149.6|2155.4|2149.4|3
1654870950000|2022-06-10 14:22:30|2155.6|2149.6|2155.9|2149.9|2155.9|2149.9|2155.6|2149.6|2
1654870980000|2022-06-10 14:23:00|2156.9|2150.9|2157.1|2151.1|2157.1|2151.1|2156.9|2150.9|2
1654871020000|2022-06-10 14:23:40|2156.6|2150.6|2155.9|2149.9|2156.6|2150.6|2155.9|2149.9|7
1654871030000|2022-06-10 14:23:50|2155.6|2149.6|2152.1|2146.1|2155.6|2149.6|2152.1|2146.1|3
1654871040000|2022-06-10 14:24:00|2151.8|2145.8|2151.3|2145.3|2151.8|2145.8|2151.3|2145.3|2
1654871050000|2022-06-10 14:24:10|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1654871080000|2022-06-10 14:24:40|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1654871130000|2022-06-10 14:25:30|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1654871170000|2022-06-10 14:26:10|2151.6|2145.6|2154.1|2148.1|2154.1|2148.1|2151.6|2145.6|5
1654871180000|2022-06-10 14:26:20|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1654871220000|2022-06-10 14:27:00|2152.6|2146.6|2152.4|2146.4|2152.6|2146.6|2152.4|2146.4|2
1654871230000|2022-06-10 14:27:10|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1654871240000|2022-06-10 14:27:20|2152.9|2146.9|2152.9|2146.9|2153.1|2147.1|2152.9|2146.9|7
1654871250000|2022-06-10 14:27:30|2153.1|2147.1|2152.9|2146.9|2153.1|2147.1|2152.9|2146.9|2
1654871280000|2022-06-10 14:28:00|2152.6|2146.6|2152.9|2146.9|2152.9|2146.9|2152.6|2146.6|2
1654871320000|2022-06-10 14:28:40|2153.1|2147.1|2153.4|2147.4|2153.4|2147.4|2153.1|2147.1|2
1654871330000|2022-06-10 14:28:50|2153.6|2147.6|2154.1|2148.1|2154.1|2148.1|2153.6|2147.6|3
1654871340000|2022-06-10 14:29:00|2154.9|2148.9|2155.4|2149.4|2155.4|2149.4|2154.9|2148.9|3
1654871350000|2022-06-10 14:29:10|2155.6|2149.6|2155.9|2149.9|2155.9|2149.9|2155.6|2149.6|2
1654871360000|2022-06-10 14:29:20|2156.1|2150.1|2155.9|2149.9|2156.1|2150.1|2155.9|2149.9|2
1654871430000|2022-06-10 14:30:30|2156.1|2150.1|2156.6|2150.6|2156.6|2150.6|2156.1|2150.1|2
1654871450000|2022-06-10 14:30:50|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1654871490000|2022-06-10 14:31:30|2157.1|2151.1|2156.9|2150.9|2157.1|2151.1|2156.9|2150.9|2
1654871500000|2022-06-10 14:31:40|2157.1|2151.1|2156.9|2150.9|2157.1|2151.1|2156.9|2150.9|2
1654871560000|2022-06-10 14:32:40|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1654871580000|2022-06-10 14:33:00|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1654871600000|2022-06-10 14:33:20|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2156.9|2150.9|3
1654871610000|2022-06-10 14:33:30|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1654871640000|2022-06-10 14:34:00|2156.6|2150.6|2156.9|2150.9|2156.9|2150.9|2156.6|2150.6|2
1654871660000|2022-06-10 14:34:20|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1654871670000|2022-06-10 14:34:30|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1654871700000|2022-06-10 14:35:00|2157.1|2151.1|2155.9|2149.9|2157.1|2151.1|2155.6|2149.6|4
1654871710000|2022-06-10 14:35:10|2156.1|2150.1|2156.4|2150.4|2156.6|2150.6|2156.1|2150.1|4
1654871720000|2022-06-10 14:35:20|2156.6|2150.6|2156.4|2150.4|2156.6|2150.6|2156.4|2150.4|2
1654871740000|2022-06-10 14:35:40|2156.1|2150.1|2154.1|2148.1|2156.1|2150.1|2154.1|2148.1|3
1654871750000|2022-06-10 14:35:50|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.6|2147.6|5
1654871760000|2022-06-10 14:36:00|2153.6|2147.6|2153.9|2147.9|2153.9|2147.9|2153.6|2147.6|2
1654871780000|2022-06-10 14:36:20|2152.6|2146.6|2153.3|2147.3|2153.4|2147.4|2152.6|2146.6|34
1654871790000|2022-06-10 14:36:30|2152.8|2146.8|2152.8|2146.8|2153.1|2147.1|2152.8|2146.8|10
1654871800000|2022-06-10 14:36:40|2152.5|2146.5|2152.8|2146.8|2152.9|2146.9|2152.5|2146.5|4
1654871820000|2022-06-10 14:37:00|2152.9|2146.9|2152.9|2146.9|2153.1|2147.1|2152.6|2146.6|15
1654871830000|2022-06-10 14:37:10|2152.6|2146.6|2152.4|2146.4|2152.6|2146.6|2152.4|2146.4|2
1654871850000|2022-06-10 14:37:30|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1654871880000|2022-06-10 14:38:00|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.6|2146.6|3
1654871910000|2022-06-10 14:38:30|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1654871920000|2022-06-10 14:38:40|2152.4|2146.4|2152.6|2146.6|2152.6|2146.6|2152.4|2146.4|2
1654871930000|2022-06-10 14:38:50|2153.1|2147.1|2154.1|2148.1|2154.1|2148.1|2153.1|2147.1|2
1654871940000|2022-06-10 14:39:00|2154.4|2148.4|2154.4|2148.4|2154.6|2148.6|2154.4|2148.4|3
1654871950000|2022-06-10 14:39:10|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1654871970000|2022-06-10 14:39:30|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1654871980000|2022-06-10 14:39:40|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1654872010000|2022-06-10 14:40:10|2154.9|2148.9|2154.6|2148.6|2154.9|2148.9|2154.6|2148.6|2
1654872030000|2022-06-10 14:40:30|2154.9|2148.9|2155.1|2149.1|2155.1|2149.1|2154.9|2148.9|2
1654872040000|2022-06-10 14:40:40|2155.6|2149.6|2156.1|2150.1|2156.1|2150.1|2155.6|2149.6|2
1654872060000|2022-06-10 14:41:00|2156.4|2150.4|2156.6|2150.6|2156.6|2150.6|2156.4|2150.4|2
1654872080000|2022-06-10 14:41:20|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1654872170000|2022-06-10 14:42:50|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1654872180000|2022-06-10 14:43:00|2156.9|2150.9|2158.1|2152.1|2158.4|2152.4|2156.9|2150.9|7
1654872190000|2022-06-10 14:43:10|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1654872310000|2022-06-10 14:45:10|2158.6|2152.6|2159.4|2153.4|2159.4|2153.4|2158.6|2152.6|4
1654872320000|2022-06-10 14:45:20|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1654872340000|2022-06-10 14:45:40|2158.9|2152.9|2160.1|2154.1|2160.1|2154.1|2158.9|2152.9|3
1654872360000|2022-06-10 14:46:00|2159.6|2153.6|2159.4|2153.4|2159.6|2153.6|2159.1|2153.1|3
1654872370000|2022-06-10 14:46:10|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1654872380000|2022-06-10 14:46:20|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1654872390000|2022-06-10 14:46:30|2159.6|2153.6|2159.9|2153.9|2159.9|2153.9|2159.6|2153.6|2
1654872400000|2022-06-10 14:46:40|2160.1|2154.1|2160.1|2154.1|2160.4|2154.4|2160.1|2154.1|3
1654872410000|2022-06-10 14:46:50|2160.4|2154.4|2160.1|2154.1|2160.4|2154.4|2160.1|2154.1|4
1654872420000|2022-06-10 14:47:00|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.1|2154.1|3
1654872480000|2022-06-10 14:48:00|2159.6|2153.6|2159.1|2153.1|2159.6|2153.6|2158.6|2152.6|4
1654872500000|2022-06-10 14:48:20|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1654872510000|2022-06-10 14:48:30|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2158.9|2152.9|5
1654872520000|2022-06-10 14:48:40|2158.9|2152.9|2158.6|2152.6|2158.9|2152.9|2158.6|2152.6|2
1654872560000|2022-06-10 14:49:20|2158.9|2152.9|2159.1|2153.1|2159.1|2153.1|2158.9|2152.9|2
1654872580000|2022-06-10 14:49:40|2159.4|2153.4|2159.6|2153.6|2159.9|2153.9|2159.4|2153.4|3
1654872590000|2022-06-10 14:49:50|2159.9|2153.9|2160.4|2154.4|2160.4|2154.4|2159.9|2153.9|3
1654872600000|2022-06-10 14:50:00|2160.6|2154.6|2160.9|2154.9|2161.1|2155.1|2160.4|2154.4|7
1654872610000|2022-06-10 14:50:10|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1654872660000|2022-06-10 14:51:00|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1654872680000|2022-06-10 14:51:20|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1654872720000|2022-06-10 14:52:00|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1654872730000|2022-06-10 14:52:10|2161.9|2155.9|2164.9|2158.9|2165.1|2159.1|2161.9|2155.9|7
1654872740000|2022-06-10 14:52:20|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1654872770000|2022-06-10 14:52:50|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1654872800000|2022-06-10 14:53:20|2164.9|2158.9|2165.1|2159.1|2165.1|2159.1|2164.9|2158.9|2
1654872810000|2022-06-10 14:53:30|2165.4|2159.4|2165.6|2159.6|2165.6|2159.6|2165.4|2159.4|2
1654872880000|2022-06-10 14:54:40|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1654872940000|2022-06-10 14:55:40|2165.6|2159.6|2164.4|2158.4|2165.6|2159.6|2164.4|2158.4|2
1654872950000|2022-06-10 14:55:50|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1654872960000|2022-06-10 14:56:00|2164.4|2158.4|2164.9|2158.9|2165.1|2159.1|2164.4|2158.4|4
1654872970000|2022-06-10 14:56:10|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|1
1654872980000|2022-06-10 14:56:20|2164.6|2158.6|2164.1|2158.1|2164.6|2158.6|2164.1|2158.1|2
1654873000000|2022-06-10 14:56:40|2164.4|2158.4|2165.1|2159.1|2165.4|2159.4|2164.4|2158.4|3
1654873010000|2022-06-10 14:56:50|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1654873030000|2022-06-10 14:57:10|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1654873140000|2022-06-10 14:59:00|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1654873200000|2022-06-10 15:00:00|2165.6|2159.6|2165.4|2159.4|2165.6|2159.6|2165.4|2159.4|4
1654873220000|2022-06-10 15:00:20|2165.1|2159.1|2159.9|2153.9|2165.1|2159.1|2159.9|2153.9|9
1654873230000|2022-06-10 15:00:30|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1654873240000|2022-06-10 15:00:40|2159|2153|2159.3|2153.3|2159.3|2153.3|2158.9|2152.9|4
1654873250000|2022-06-10 15:00:50|2159.5|2153.5|2160.9|2154.9|2160.9|2154.9|2159.3|2153.3|4
1654873360000|2022-06-10 15:02:40|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1654873380000|2022-06-10 15:03:00|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1654873390000|2022-06-10 15:03:10|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1654873400000|2022-06-10 15:03:20|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1654873410000|2022-06-10 15:03:30|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1654873420000|2022-06-10 15:03:40|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1654873430000|2022-06-10 15:03:50|2161.1|2155.1|2160.9|2154.9|2161.1|2155.1|2160.9|2154.9|2
1654873520000|2022-06-10 15:05:20|2160.6|2154.6|2160.9|2154.9|2160.9|2154.9|2160.6|2154.6|2
1654873540000|2022-06-10 15:05:40|2160.6|2154.6|2160.4|2154.4|2160.6|2154.6|2160.4|2154.4|2
1654873550000|2022-06-10 15:05:50|2159.9|2153.9|2159.1|2153.1|2159.9|2153.9|2159.1|2153.1|4
1654873560000|2022-06-10 15:06:00|2158.6|2152.6|2158.4|2152.4|2158.6|2152.6|2158.1|2152.1|4
1654873590000|2022-06-10 15:06:30|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1654873600000|2022-06-10 15:06:40|2158.4|2152.4|2158.6|2152.6|2158.6|2152.6|2158.4|2152.4|2
1654873610000|2022-06-10 15:06:50|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1654873630000|2022-06-10 15:07:10|2158.6|2152.6|2158.4|2152.4|2158.6|2152.6|2158.4|2152.4|2
1654873640000|2022-06-10 15:07:20|2158.1|2152.1|2157.9|2151.9|2158.1|2152.1|2157.9|2151.9|2
1654873670000|2022-06-10 15:07:50|2157.6|2151.6|2156.9|2150.9|2157.6|2151.6|2156.9|2150.9|2
1654873680000|2022-06-10 15:08:00|2156.6|2150.6|2156.4|2150.4|2156.9|2150.9|2156.4|2150.4|4
1654873720000|2022-06-10 15:08:40|2156.6|2150.6|2157.1|2151.1|2157.1|2151.1|2156.6|2150.6|3
1654873730000|2022-06-10 15:08:50|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1654873740000|2022-06-10 15:09:00|2157.1|2151.1|2156.9|2150.9|2157.1|2151.1|2156.9|2150.9|2
1654873750000|2022-06-10 15:09:10|2156.6|2150.6|2156.1|2150.1|2156.6|2150.6|2156.1|2150.1|2
1654873760000|2022-06-10 15:09:20|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1654873770000|2022-06-10 15:09:30|2156.1|2150.1|2155.9|2149.9|2156.4|2150.4|2155.9|2149.9|5
1654873780000|2022-06-10 15:09:40|2156.1|2150.1|2155.9|2149.9|2156.1|2150.1|2155.6|2149.6|4
1654873790000|2022-06-10 15:09:50|2156.1|2150.1|2156.1|2150.1|2156.6|2150.6|2156.1|2150.1|7
1654873800000|2022-06-10 15:10:00|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1654873840000|2022-06-10 15:10:40|2156.1|2150.1|2155.9|2149.9|2156.1|2150.1|2155.9|2149.9|2
1654873850000|2022-06-10 15:10:50|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1654873860000|2022-06-10 15:11:00|2156.4|2150.4|2156.6|2150.6|2156.6|2150.6|2156.4|2150.4|2
1654873870000|2022-06-10 15:11:10|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1654873880000|2022-06-10 15:11:20|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1654873890000|2022-06-10 15:11:30|2156.4|2150.4|2155.9|2149.9|2156.4|2150.4|2155.9|2149.9|3
1654873900000|2022-06-10 15:11:40|2153.6|2147.6|2152.9|2146.9|2153.6|2147.6|2152.6|2146.6|6
1654873910000|2022-06-10 15:11:50|2152.6|2146.6|2152.1|2146.1|2152.9|2146.9|2152.1|2146.1|4
1654873920000|2022-06-10 15:12:00|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.1|2146.1|5
1654873930000|2022-06-10 15:12:10|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1654873940000|2022-06-10 15:12:20|2152.9|2146.9|2153.9|2147.9|2153.9|2147.9|2152.9|2146.9|2
1654873950000|2022-06-10 15:12:30|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|1
1654873960000|2022-06-10 15:12:40|2152.6|2146.6|2153.1|2147.1|2153.4|2147.4|2152.6|2146.6|4
1654873970000|2022-06-10 15:12:50|2153.4|2147.4|2153.9|2147.9|2153.9|2147.9|2153.4|2147.4|3
1654873980000|2022-06-10 15:13:00|2153.6|2147.6|2153.1|2147.1|2153.9|2147.9|2153.1|2147.1|7
1654873990000|2022-06-10 15:13:10|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.6|2146.6|3
1654874040000|2022-06-10 15:14:00|2152.6|2146.6|2152.4|2146.4|2152.6|2146.6|2152.4|2146.4|2
1654874060000|2022-06-10 15:14:20|2151.9|2145.9|2151.9|2145.9|2152.1|2146.1|2151.9|2145.9|3
1654874070000|2022-06-10 15:14:30|2151.6|2145.6|2152.4|2146.4|2152.4|2146.4|2151.4|2145.4|6
1654874080000|2022-06-10 15:14:40|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|1
1654874090000|2022-06-10 15:14:50|2151.9|2145.9|2152.4|2146.4|2152.4|2146.4|2151.9|2145.9|3
1654874100000|2022-06-10 15:15:00|2152.1|2146.1|2152.4|2146.4|2152.4|2146.4|2152.1|2146.1|2
1654874110000|2022-06-10 15:15:10|2152.1|2146.1|2151.9|2145.9|2152.1|2146.1|2151.9|2145.9|2
1654874160000|2022-06-10 15:16:00|2152.1|2146.1|2152.4|2146.4|2152.9|2146.9|2152.1|2146.1|5
1654874170000|2022-06-10 15:16:10|2152.1|2146.1|2148.4|2142.4|2152.1|2146.1|2148.1|2142.1|13
1654874180000|2022-06-10 15:16:20|2148.1|2142.1|2151.9|2145.9|2152|2146|2148.1|2142.1|6
1654874190000|2022-06-10 15:16:30|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1654874200000|2022-06-10 15:16:40|2151.3|2145.3|2151.1|2145.1|2151.3|2145.3|2151|2145|3
1654874210000|2022-06-10 15:16:50|2151|2145|2151|2145|2151|2145|2151|2145|1
1654874230000|2022-06-10 15:17:10|2150.9|2144.9|2149.6|2143.6|2150.9|2144.9|2149.6|2143.6|5
1654874250000|2022-06-10 15:17:30|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1654874260000|2022-06-10 15:17:40|2148.6|2142.6|2148.5|2142.5|2148.6|2142.6|2148.5|2142.5|2
1654874270000|2022-06-10 15:17:50|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1654874280000|2022-06-10 15:18:00|2148|2142|2148|2142|2148|2142|2147.8|2141.8|3
1654874290000|2022-06-10 15:18:10|2147.6|2141.6|2147.3|2141.3|2147.6|2141.6|2146.5|2140.5|3
1654874300000|2022-06-10 15:18:20|2147|2141|2149.9|2143.9|2149.9|2143.9|2146.6|2140.6|9
1654874310000|2022-06-10 15:18:30|2150|2144|2152|2146|2152|2146|2150|2144|7
1654874320000|2022-06-10 15:18:40|2151.9|2145.9|2151.6|2145.6|2151.9|2145.9|2151.6|2145.6|2
1654874330000|2022-06-10 15:18:50|2151.8|2145.8|2150.5|2144.5|2152|2146|2150.5|2144.5|4
1654874340000|2022-06-10 15:19:00|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1654874360000|2022-06-10 15:19:20|2150.9|2144.9|2153.6|2147.6|2153.6|2147.6|2150.9|2144.9|4
1654874370000|2022-06-10 15:19:30|2153.8|2147.8|2157|2151|2157|2151|2153.8|2147.8|9
1654874380000|2022-06-10 15:19:40|2155.8|2149.8|2157|2151|2157.3|2151.3|2155.8|2149.8|7
1654874390000|2022-06-10 15:19:50|2157.3|2151.3|2157.8|2151.8|2157.8|2151.8|2156.9|2150.9|10
1654874400000|2022-06-10 15:20:00|2158|2152|2156.3|2150.3|2158|2152|2156|2150|7
1654874410000|2022-06-10 15:20:10|2156|2150|2156|2150|2156|2150|2156|2150|1
1654874420000|2022-06-10 15:20:20|2155.8|2149.8|2155.8|2149.8|2156|2150|2155.8|2149.8|5
1654874430000|2022-06-10 15:20:30|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1654874450000|2022-06-10 15:20:50|2156.1|2150.1|2156.4|2150.4|2156.4|2150.4|2156.1|2150.1|2
1654874460000|2022-06-10 15:21:00|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1654874470000|2022-06-10 15:21:10|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1654874480000|2022-06-10 15:21:20|2156.1|2150.1|2155.6|2149.6|2156.1|2150.1|2155.6|2149.6|5
1654874490000|2022-06-10 15:21:30|2155.9|2149.9|2155.6|2149.6|2155.9|2149.9|2155.6|2149.6|4
1654874500000|2022-06-10 15:21:40|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1654874520000|2022-06-10 15:22:00|2155.1|2149.1|2155.1|2149.1|2155.4|2149.4|2155.1|2149.1|3
1654874530000|2022-06-10 15:22:10|2155.4|2149.4|2155.1|2149.1|2155.4|2149.4|2155.1|2149.1|8
1654874540000|2022-06-10 15:22:20|2155.4|2149.4|2155.1|2149.1|2155.4|2149.4|2155.1|2149.1|2
1654874550000|2022-06-10 15:22:30|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1654874580000|2022-06-10 15:23:00|2155.1|2149.1|2155.4|2149.4|2155.4|2149.4|2155.1|2149.1|4
1654874590000|2022-06-10 15:23:10|2155.1|2149.1|2155.4|2149.4|2155.4|2149.4|2155.1|2149.1|2
1654874600000|2022-06-10 15:23:20|2155.6|2149.6|2155.6|2149.6|2155.9|2149.9|2155.6|2149.6|3
1654874610000|2022-06-10 15:23:30|2155.9|2149.9|2155.6|2149.6|2155.9|2149.9|2155.6|2149.6|4
1654874640000|2022-06-10 15:24:00|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1654874690000|2022-06-10 15:24:50|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.4|2149.4|3
1654874700000|2022-06-10 15:25:00|2155.4|2149.4|2155.9|2149.9|2155.9|2149.9|2155.4|2149.4|8
1654874710000|2022-06-10 15:25:10|2155.6|2149.6|2155.6|2149.6|2155.9|2149.9|2155.6|2149.6|3
1654874720000|2022-06-10 15:25:20|2154.9|2148.9|2153.6|2147.6|2154.9|2148.9|2153.4|2147.4|4
1654874750000|2022-06-10 15:25:50|2153.4|2147.4|2152.1|2146.1|2153.4|2147.4|2152.1|2146.1|8
1654874760000|2022-06-10 15:26:00|2152.4|2146.4|2152.1|2146.1|2152.4|2146.4|2152.1|2146.1|6
1654874800000|2022-06-10 15:26:40|2152.4|2146.4|2152.6|2146.6|2152.6|2146.6|2152.1|2146.1|6
1654874820000|2022-06-10 15:27:00|2152.4|2146.4|2152.6|2146.6|2152.6|2146.6|2152.4|2146.4|2
1654874860000|2022-06-10 15:27:40|2152.9|2146.9|2153.4|2147.4|2153.4|2147.4|2152.9|2146.9|2
1654874890000|2022-06-10 15:28:10|2153.1|2147.1|2152.9|2146.9|2153.1|2147.1|2152.9|2146.9|2
1654874900000|2022-06-10 15:28:20|2153.1|2147.1|2153.4|2147.4|2153.4|2147.4|2153.1|2147.1|2
1654874920000|2022-06-10 15:28:40|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2152.9|2146.9|3
1654874930000|2022-06-10 15:28:50|2152.9|2146.9|2152.9|2146.9|2153.4|2147.4|2152.9|2146.9|7
1654874940000|2022-06-10 15:29:00|2153.1|2147.1|2153.4|2147.4|2153.4|2147.4|2152.9|2146.9|4
1654874950000|2022-06-10 15:29:10|2153.1|2147.1|2152.9|2146.9|2153.1|2147.1|2152.9|2146.9|2
1654874960000|2022-06-10 15:29:20|2153.1|2147.1|2153.6|2147.6|2153.6|2147.6|2152.9|2146.9|5
1654874980000|2022-06-10 15:29:40|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1654874990000|2022-06-10 15:29:50|2154.1|2148.1|2154.6|2148.6|2154.6|2148.6|2154.1|2148.1|2
1654875000000|2022-06-10 15:30:00|2154.4|2148.4|2154.4|2148.4|2154.6|2148.6|2154.4|2148.4|7
1654875010000|2022-06-10 15:30:10|2154.6|2148.6|2154.4|2148.4|2154.6|2148.6|2154.4|2148.4|2
1654875020000|2022-06-10 15:30:20|2154.6|2148.6|2157.4|2151.4|2157.4|2151.4|2154.6|2148.6|3
1654875030000|2022-06-10 15:30:30|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1654875040000|2022-06-10 15:30:40|2157.4|2151.4|2155.9|2149.9|2157.4|2151.4|2155.9|2149.9|2
1654875050000|2022-06-10 15:30:50|2155.6|2149.6|2154.9|2148.9|2155.6|2149.6|2154.9|2148.9|4
1654875060000|2022-06-10 15:31:00|2155.1|2149.1|2154.9|2148.9|2155.1|2149.1|2154.9|2148.9|2
1654875070000|2022-06-10 15:31:10|2155.4|2149.4|2155.6|2149.6|2155.6|2149.6|2155.4|2149.4|2
1654875090000|2022-06-10 15:31:30|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1654875110000|2022-06-10 15:31:50|2155.6|2149.6|2154.4|2148.4|2155.6|2149.6|2154.1|2148.1|4
1654875120000|2022-06-10 15:32:00|2153.9|2147.9|2153.4|2147.4|2153.9|2147.9|2153.4|2147.4|2
1654875130000|2022-06-10 15:32:10|2152.9|2146.9|2151.4|2145.4|2152.9|2146.9|2151.1|2145.1|5
1654875180000|2022-06-10 15:33:00|2151.1|2145.1|2150.9|2144.9|2151.1|2145.1|2150.9|2144.9|2
1654875250000|2022-06-10 15:34:10|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1654875260000|2022-06-10 15:34:20|2151.6|2145.6|2152.4|2146.4|2152.4|2146.4|2151.6|2145.6|2
1654875270000|2022-06-10 15:34:30|2152.1|2146.1|2152.4|2146.4|2152.4|2146.4|2152.1|2146.1|2
1654875280000|2022-06-10 15:34:40|2152.1|2146.1|2150.9|2144.9|2152.1|2146.1|2150.9|2144.9|7
1654875290000|2022-06-10 15:34:50|2150.4|2144.4|2150.6|2144.6|2150.6|2144.6|2150.4|2144.4|2
1654875310000|2022-06-10 15:35:10|2150.4|2144.4|2150.4|2144.4|2150.6|2144.6|2150.1|2144.1|7
1654875320000|2022-06-10 15:35:20|2150.1|2144.1|2150.4|2144.4|2150.4|2144.4|2150.1|2144.1|4
1654875330000|2022-06-10 15:35:30|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1654875340000|2022-06-10 15:35:40|2149.9|2143.9|2149.6|2143.6|2149.9|2143.9|2149.6|2143.6|2
1654875350000|2022-06-10 15:35:50|2149.9|2143.9|2149.6|2143.6|2150.1|2144.1|2149.6|2143.6|4
1654875370000|2022-06-10 15:36:10|2149.4|2143.4|2149.6|2143.6|2149.6|2143.6|2149.4|2143.4|2
1654875400000|2022-06-10 15:36:40|2149.9|2143.9|2150.1|2144.1|2150.1|2144.1|2149.9|2143.9|2
1654875410000|2022-06-10 15:36:50|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1654875430000|2022-06-10 15:37:10|2149.9|2143.9|2150.1|2144.1|2150.1|2144.1|2149.9|2143.9|2
1654875440000|2022-06-10 15:37:20|2150.4|2144.4|2149.6|2143.6|2150.4|2144.4|2149.6|2143.6|2
1654875450000|2022-06-10 15:37:30|2149.9|2143.9|2150.1|2144.1|2150.1|2144.1|2149.9|2143.9|2
1654875470000|2022-06-10 15:37:50|2149.9|2143.9|2150.1|2144.1|2150.1|2144.1|2149.9|2143.9|2
1654875480000|2022-06-10 15:38:00|2149.9|2143.9|2149.6|2143.6|2149.9|2143.9|2149.6|2143.6|2
1654875550000|2022-06-10 15:39:10|2149.4|2143.4|2149.6|2143.6|2149.6|2143.6|2149.4|2143.4|2
1654875560000|2022-06-10 15:39:20|2149.1|2143.1|2146|2140|2149.1|2143.1|2145.9|2139.9|6
1654875570000|2022-06-10 15:39:30|2146.4|2140.4|2146.4|2140.4|2146.6|2140.6|2146.1|2140.1|14
1654875580000|2022-06-10 15:39:40|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1654875590000|2022-06-10 15:39:50|2146|2140|2145.9|2139.9|2146|2140|2145.9|2139.9|2
1654875600000|2022-06-10 15:40:00|2145.8|2139.8|2145.8|2139.8|2146.8|2140.8|2145.3|2139.3|8
1654875610000|2022-06-10 15:40:10|2146.5|2140.5|2147.1|2141.1|2147.1|2141.1|2146.5|2140.5|3
1654875640000|2022-06-10 15:40:40|2147.3|2141.3|2147.8|2141.8|2147.8|2141.8|2147.3|2141.3|4
1654875660000|2022-06-10 15:41:00|2148|2142|2147.9|2141.9|2148|2142|2147.9|2141.9|2
1654875690000|2022-06-10 15:41:30|2147.6|2141.6|2147.4|2141.4|2147.6|2141.6|2147.4|2141.4|2
1654875710000|2022-06-10 15:41:50|2146.4|2140.4|2147.4|2141.4|2148.8|2142.8|2146.4|2140.4|7
1654875720000|2022-06-10 15:42:00|2147.5|2141.5|2147|2141|2147.5|2141.5|2146.5|2140.5|3
1654875740000|2022-06-10 15:42:20|2146.9|2140.9|2147.4|2141.4|2147.4|2141.4|2146.6|2140.6|3
1654875770000|2022-06-10 15:42:50|2147.1|2141.1|2146.4|2140.4|2147.1|2141.1|2146.4|2140.4|2
1654875780000|2022-06-10 15:43:00|2146.1|2140.1|2145.6|2139.6|2146.1|2140.1|2145.6|2139.6|3
1654875790000|2022-06-10 15:43:10|2146.1|2140.1|2146.4|2140.4|2146.4|2140.4|2146.1|2140.1|2
1654875820000|2022-06-10 15:43:40|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1654875890000|2022-06-10 15:44:50|2146.9|2140.9|2147.1|2141.1|2147.1|2141.1|2146.9|2140.9|2
1654875920000|2022-06-10 15:45:20|2148.4|2142.4|2149.1|2143.1|2149.1|2143.1|2148.4|2142.4|4
1654875930000|2022-06-10 15:45:30|2148.9|2142.9|2149.1|2143.1|2149.1|2143.1|2148.9|2142.9|2
1654875940000|2022-06-10 15:45:40|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1654875960000|2022-06-10 15:46:00|2149.6|2143.6|2149.9|2143.9|2149.9|2143.9|2149.6|2143.6|2
1654875980000|2022-06-10 15:46:20|2150.1|2144.1|2151.1|2145.1|2151.1|2145.1|2150.1|2144.1|3
1654876000000|2022-06-10 15:46:40|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1654876010000|2022-06-10 15:46:50|2151.1|2145.1|2151.1|2145.1|2151.4|2145.4|2151.1|2145.1|3
1654876020000|2022-06-10 15:47:00|2151.4|2145.4|2151.1|2145.1|2151.4|2145.4|2151.1|2145.1|2
1654876040000|2022-06-10 15:47:20|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1654876110000|2022-06-10 15:48:30|2151.6|2145.6|2151.9|2145.9|2151.9|2145.9|2151.6|2145.6|2
1654876120000|2022-06-10 15:48:40|2152.1|2146.1|2151.9|2145.9|2152.1|2146.1|2151.9|2145.9|2
1654876140000|2022-06-10 15:49:00|2152.1|2146.1|2152.4|2146.4|2152.4|2146.4|2152.1|2146.1|2
1654876200000|2022-06-10 15:50:00|2151.6|2145.6|2151.1|2145.1|2151.6|2145.6|2151.1|2145.1|2
1654876230000|2022-06-10 15:50:30|2151.4|2145.4|2151.9|2145.9|2151.9|2145.9|2151.4|2145.4|3
1654876240000|2022-06-10 15:50:40|2151.6|2145.6|2151.9|2145.9|2151.9|2145.9|2151.6|2145.6|2
1654876260000|2022-06-10 15:51:00|2151.6|2145.6|2151.9|2145.9|2151.9|2145.9|2151.6|2145.6|2
1654876270000|2022-06-10 15:51:10|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|1
1654876280000|2022-06-10 15:51:20|2151.9|2145.9|2150.6|2144.6|2151.9|2145.9|2150.4|2144.4|6
1654876340000|2022-06-10 15:52:20|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1654876350000|2022-06-10 15:52:30|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1654876360000|2022-06-10 15:52:40|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1654876390000|2022-06-10 15:53:10|2150.6|2144.6|2149.9|2143.9|2150.6|2144.6|2149.9|2143.9|2
1654876430000|2022-06-10 15:53:50|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1654876460000|2022-06-10 15:54:20|2150.4|2144.4|2151.9|2145.9|2152.1|2146.1|2150.4|2144.4|7
1654876480000|2022-06-10 15:54:40|2151.6|2145.6|2151.9|2145.9|2151.9|2145.9|2151.6|2145.6|2
1654876560000|2022-06-10 15:56:00|2152.1|2146.1|2152.4|2146.4|2152.4|2146.4|2152.1|2146.1|2
1654876580000|2022-06-10 15:56:20|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1654876600000|2022-06-10 15:56:40|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|1
1654876640000|2022-06-10 15:57:20|2153.1|2147.1|2152.9|2146.9|2153.1|2147.1|2152.9|2146.9|2
1654876690000|2022-06-10 15:58:10|2153.1|2147.1|2155.4|2149.4|2155.4|2149.4|2153.1|2147.1|5
1654876720000|2022-06-10 15:58:40|2155.1|2149.1|2155.4|2149.4|2155.4|2149.4|2154.9|2148.9|4
1654876730000|2022-06-10 15:58:50|2155.1|2149.1|2154.9|2148.9|2155.1|2149.1|2154.9|2148.9|2
1654876770000|2022-06-10 15:59:30|2155.1|2149.1|2155.4|2149.4|2155.4|2149.4|2155.1|2149.1|4
1654876780000|2022-06-10 15:59:40|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1654876790000|2022-06-10 15:59:50|2155.4|2149.4|2154.9|2148.9|2155.4|2149.4|2154.9|2148.9|7
1654876800000|2022-06-10 16:00:00|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1654876850000|2022-06-10 16:00:50|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|3
1654876860000|2022-06-10 16:01:00|2154.6|2148.6|2154.6|2148.6|2154.9|2148.9|2154.6|2148.6|7
1654876870000|2022-06-10 16:01:10|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1654876900000|2022-06-10 16:01:40|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|6
1654876910000|2022-06-10 16:01:50|2154.6|2148.6|2155.6|2149.6|2155.6|2149.6|2154.6|2148.6|4
1654876920000|2022-06-10 16:02:00|2155.4|2149.4|2155.1|2149.1|2155.4|2149.4|2155.1|2149.1|4
1654876930000|2022-06-10 16:02:10|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1654876940000|2022-06-10 16:02:20|2155.6|2149.6|2155.4|2149.4|2155.6|2149.6|2155.4|2149.4|2
1654876950000|2022-06-10 16:02:30|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1654876990000|2022-06-10 16:03:10|2154.9|2148.9|2155.1|2149.1|2155.1|2149.1|2154.9|2148.9|2
1654877020000|2022-06-10 16:03:40|2155.4|2149.4|2155.1|2149.1|2155.4|2149.4|2155.1|2149.1|2
1654877030000|2022-06-10 16:03:50|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1654877080000|2022-06-10 16:04:40|2155.1|2149.1|2155.4|2149.4|2155.4|2149.4|2155.1|2149.1|2
1654877120000|2022-06-10 16:05:20|2155.6|2149.6|2155.4|2149.4|2155.6|2149.6|2155.4|2149.4|2
1654877210000|2022-06-10 16:06:50|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1654877290000|2022-06-10 16:08:10|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1654877300000|2022-06-10 16:08:20|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1654877330000|2022-06-10 16:08:50|2154.9|2148.9|2154.9|2148.9|2155.1|2149.1|2154.9|2148.9|3
1654877360000|2022-06-10 16:09:20|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1654877370000|2022-06-10 16:09:30|2155.6|2149.6|2155.1|2149.1|2155.6|2149.6|2155.1|2149.1|2
1654877390000|2022-06-10 16:09:50|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1654877400000|2022-06-10 16:10:00|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|4
1654877410000|2022-06-10 16:10:10|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|6
1654877420000|2022-06-10 16:10:20|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|4
1654877510000|2022-06-10 16:11:50|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1654877640000|2022-06-10 16:14:00|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|6
1654877650000|2022-06-10 16:14:10|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|4
1654877700000|2022-06-10 16:15:00|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|8
1654877710000|2022-06-10 16:15:10|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1654877740000|2022-06-10 16:15:40|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1654877810000|2022-06-10 16:16:50|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1654877820000|2022-06-10 16:17:00|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|4
1654877830000|2022-06-10 16:17:10|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1654877970000|2022-06-10 16:19:30|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1654877980000|2022-06-10 16:19:40|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1654877990000|2022-06-10 16:19:50|2155.1|2149.1|2155.1|2149.1|2155.4|2149.4|2155.1|2149.1|3
1654878060000|2022-06-10 16:21:00|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|5
1654878070000|2022-06-10 16:21:10|2154.6|2148.6|2154.6|2148.6|2154.9|2148.9|2154.6|2148.6|3
1654878080000|2022-06-10 16:21:20|2154.9|2148.9|2154.6|2148.6|2154.9|2148.9|2154.6|2148.6|4
1654878160000|2022-06-10 16:22:40|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1654878180000|2022-06-10 16:23:00|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|8
1654878190000|2022-06-10 16:23:10|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1654878200000|2022-06-10 16:23:20|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|4
1654878220000|2022-06-10 16:23:40|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|4
1654878250000|2022-06-10 16:24:10|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|4
1654878280000|2022-06-10 16:24:40|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|4
1654878290000|2022-06-10 16:24:50|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1654878310000|2022-06-10 16:25:10|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1654878320000|2022-06-10 16:25:20|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|6
1654878330000|2022-06-10 16:25:30|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|4
1654878340000|2022-06-10 16:25:40|2154.6|2148.6|2154.6|2148.6|2154.9|2148.9|2154.6|2148.6|3
1654878350000|2022-06-10 16:25:50|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|5
1654878370000|2022-06-10 16:26:10|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1654878380000|2022-06-10 16:26:20|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|4
1654878390000|2022-06-10 16:26:30|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|4
1654878510000|2022-06-10 16:28:30|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1654878590000|2022-06-10 16:29:50|2154.6|2148.6|2154.6|2148.6|2154.9|2148.9|2154.6|2148.6|3
1654878670000|2022-06-10 16:31:10|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1654878680000|2022-06-10 16:31:20|2155.4|2149.4|2155.9|2149.9|2155.9|2149.9|2155.4|2149.4|2
1654878690000|2022-06-10 16:31:30|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1654878720000|2022-06-10 16:32:00|2155.9|2149.9|2155.4|2149.4|2155.9|2149.9|2155.4|2149.4|7
1654878740000|2022-06-10 16:32:20|2155.1|2149.1|2154.9|2148.9|2155.1|2149.1|2154.6|2148.6|3
1654878750000|2022-06-10 16:32:30|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1654878770000|2022-06-10 16:32:50|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1654878780000|2022-06-10 16:33:00|2154.9|2148.9|2154.6|2148.6|2154.9|2148.9|2154.6|2148.6|2
1654878810000|2022-06-10 16:33:30|2154.4|2148.4|2154.6|2148.6|2154.6|2148.6|2154.4|2148.4|2
1654878890000|2022-06-10 16:34:50|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.4|2148.4|4
1654878910000|2022-06-10 16:35:10|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1654878930000|2022-06-10 16:35:30|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|4
1654878940000|2022-06-10 16:35:40|2154.6|2148.6|2154.6|2148.6|2154.9|2148.9|2154.6|2148.6|17
1654878950000|2022-06-10 16:35:50|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|3
1654878960000|2022-06-10 16:36:00|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.4|2148.4|6
1654878970000|2022-06-10 16:36:10|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1654878980000|2022-06-10 16:36:20|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.4|2148.4|9
1654879000000|2022-06-10 16:36:40|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1654879030000|2022-06-10 16:37:10|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.4|2148.4|10
1654879040000|2022-06-10 16:37:20|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|4
1654879050000|2022-06-10 16:37:30|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|4
1654879060000|2022-06-10 16:37:40|2154.6|2148.6|2154.6|2148.6|2154.9|2148.9|2154.4|2148.4|5
1654879070000|2022-06-10 16:37:50|2154.9|2148.9|2154.4|2148.4|2154.9|2148.9|2154.4|2148.4|18
1654879080000|2022-06-10 16:38:00|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.4|2148.4|15
1654879090000|2022-06-10 16:38:10|2155.1|2149.1|2154.9|2148.9|2155.1|2149.1|2154.9|2148.9|4
1654879100000|2022-06-10 16:38:20|2155.1|2149.1|2154.9|2148.9|2155.1|2149.1|2154.6|2148.6|4
1654879110000|2022-06-10 16:38:30|2155.1|2149.1|2154.9|2148.9|2155.1|2149.1|2154.9|2148.9|2
1654879140000|2022-06-10 16:39:00|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1654879150000|2022-06-10 16:39:10|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|6
1654879160000|2022-06-10 16:39:20|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1654879170000|2022-06-10 16:39:30|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1654879260000|2022-06-10 16:41:00|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1654879280000|2022-06-10 16:41:20|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1654879310000|2022-06-10 16:41:50|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1654879320000|2022-06-10 16:42:00|2156.1|2150.1|2155.9|2149.9|2156.1|2150.1|2155.9|2149.9|2
1654879350000|2022-06-10 16:42:30|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1654879360000|2022-06-10 16:42:40|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1654879390000|2022-06-10 16:43:10|2155.6|2149.6|2155.6|2149.6|2155.9|2149.9|2155.6|2149.6|3
1654879400000|2022-06-10 16:43:20|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1654879420000|2022-06-10 16:43:40|2156.1|2150.1|2156.1|2150.1|2156.4|2150.4|2156.1|2150.1|3
1654879450000|2022-06-10 16:44:10|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1654879460000|2022-06-10 16:44:20|2156.1|2150.1|2156.1|2150.1|2156.4|2150.4|2156.1|2150.1|3
1654879470000|2022-06-10 16:44:30|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1654879510000|2022-06-10 16:45:10|2156.6|2150.6|2155.1|2149.1|2156.6|2150.6|2155.1|2149.1|5
1654879520000|2022-06-10 16:45:20|2155.4|2149.4|2155.6|2149.6|2155.6|2149.6|2155.4|2149.4|2
1654879530000|2022-06-10 16:45:30|2155.4|2149.4|2155.4|2149.4|2155.6|2149.6|2155.4|2149.4|3
1654879620000|2022-06-10 16:47:00|2155.1|2149.1|2155.4|2149.4|2155.6|2149.6|2155.1|2149.1|3
1654879630000|2022-06-10 16:47:10|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1654879640000|2022-06-10 16:47:20|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.6|2149.6|3
1654879650000|2022-06-10 16:47:30|2155.6|2149.6|2155.9|2149.9|2155.9|2149.9|2155.6|2149.6|8
1654879660000|2022-06-10 16:47:40|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1654879670000|2022-06-10 16:47:50|2155.4|2149.4|2155.6|2149.6|2155.6|2149.6|2155.4|2149.4|2
1654879720000|2022-06-10 16:48:40|2155.4|2149.4|2155.6|2149.6|2155.9|2149.9|2155.4|2149.4|6
1654879730000|2022-06-10 16:48:50|2155.4|2149.4|2155.6|2149.6|2155.6|2149.6|2155.4|2149.4|4
1654879740000|2022-06-10 16:49:00|2155.4|2149.4|2155.4|2149.4|2155.6|2149.6|2155.1|2149.1|6
1654879750000|2022-06-10 16:49:10|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.4|2149.4|13
1654879760000|2022-06-10 16:49:20|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1654879790000|2022-06-10 16:49:50|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1654879820000|2022-06-10 16:50:20|2156.4|2150.4|2156.1|2150.1|2156.4|2150.4|2156.1|2150.1|6
1654879830000|2022-06-10 16:50:30|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1654879840000|2022-06-10 16:50:40|2156.1|2150.1|2156.4|2150.4|2156.4|2150.4|2156.1|2150.1|6
1654879850000|2022-06-10 16:50:50|2156.1|2150.1|2156.1|2150.1|2156.4|2150.4|2156.1|2150.1|3
1654879860000|2022-06-10 16:51:00|2156.4|2150.4|2156.1|2150.1|2156.4|2150.4|2156.1|2150.1|10
1654879870000|2022-06-10 16:51:10|2156.4|2150.4|2155.9|2149.9|2156.4|2150.4|2155.6|2149.6|13
1654879900000|2022-06-10 16:51:40|2156.6|2150.6|2155.6|2149.6|2156.6|2150.6|2155.4|2149.4|6
1654879930000|2022-06-10 16:52:10|2155.4|2149.4|2154.9|2148.9|2155.4|2149.4|2154.9|2148.9|2
1654879940000|2022-06-10 16:52:20|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1654879950000|2022-06-10 16:52:30|2155.1|2149.1|2155.1|2149.1|2155.4|2149.4|2155.1|2149.1|5
1654879960000|2022-06-10 16:52:40|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1654880050000|2022-06-10 16:54:10|2155.1|2149.1|2155.4|2149.4|2155.4|2149.4|2155.1|2149.1|2
1654880100000|2022-06-10 16:55:00|2155.1|2149.1|2154.5|2148.5|2155.1|2149.1|2154.4|2148.4|3
1654880110000|2022-06-10 16:55:10|2154.8|2148.8|2152.6|2146.6|2154.8|2148.8|2151|2145|6
1654880120000|2022-06-10 16:55:20|2152.1|2146.1|2150.4|2144.4|2152.1|2146.1|2150.4|2144.4|3
1654880130000|2022-06-10 16:55:30|2150.1|2144.1|2148.4|2142.4|2150.1|2144.1|2147.8|2141.8|4
1654880140000|2022-06-10 16:55:40|2148.3|2142.3|2150|2140.5|2150.5|2142.3|2145.4|2138.5|5
1654880150000|2022-06-10 16:55:50|2149.5|2140|2149.3|2139.8|2149.5|2140|2149.3|2139.8|2
1654880170000|2022-06-10 16:56:10|2147.8|2141.8|2147.5|2141.5|2147.8|2141.8|2147.5|2141.5|4
1654880180000|2022-06-10 16:56:20|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.5|2141.5|3
1654880200000|2022-06-10 16:56:40|2147.6|2141.6|2148|2138.8|2148|2141.6|2145.8|2138.3|6
1654880210000|2022-06-10 16:56:50|2147.8|2138.5|2145.5|2136|2147.8|2138.5|2145|2135.5|12
1654880220000|2022-06-10 16:57:00|2144.3|2135|2145.5|2136.3|2147|2137.8|2144.3|2135|8
1654880230000|2022-06-10 16:57:10|2146.5|2137|2145.5|2136|2147.5|2138|2145.5|2136|11
1654880240000|2022-06-10 16:57:20|2147.3|2137.8|2146.5|2137|2148|2138.8|2146|2136.5|28
1654880250000|2022-06-10 16:57:30|2147.8|2138.3|2149.8|2136.5|2149.8|2138.3|2146.5|2135.3|40
1654880260000|2022-06-10 16:57:40|2148.3|2135.3|2148.3|2135.3|2149.8|2136.5|2148.3|2135|38
1654880270000|2022-06-10 16:57:50|2149.3|2136|2148.5|2135.3|2149.5|2136.3|2147.8|2134.5|26
1654880290000|2022-06-10 16:58:10|2148|2134.8|2147|2133.8|2148.3|2135.3|2145.3|2132|31
1654880300000|2022-06-10 16:58:20|2148.3|2135.3|2148.5|2135.3|2148.5|2135.3|2146.8|2133.8|6
1654880320000|2022-06-10 16:58:40|2148|2134.8|2147.5|2134.3|2148|2134.8|2146.5|2133.3|12
1654880330000|2022-06-10 16:58:50|2148|2134.8|2146.3|2137|2148|2137|2146|2134.8|7
1654880340000|2022-06-10 16:59:00|2146|2136.5|2146|2136.5|2146|2136.5|2146|2136.5|1
1654880350000|2022-06-10 16:59:10|2146.3|2137|2146.3|2136.8|2147.3|2137.8|2146|2136.5|16
1654880360000|2022-06-10 16:59:20|2145.8|2136.5|2145.8|2136.5|2146.5|2137.3|2145.8|2136.5|4
1655078520000|2022-06-13 00:02:00|2150|2131.3|2150|2131.3|2150|2131.3|2150|2131.3|1
1655078600000|2022-06-13 00:03:20|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1655078610000|2022-06-13 00:03:30|2146.9|2140.9|2148.9|2142.9|2148.9|2142.9|2146.9|2140.9|5
1655078630000|2022-06-13 00:03:50|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1655078640000|2022-06-13 00:04:00|2149.1|2143.1|2148.9|2142.9|2149.1|2143.1|2148.9|2142.9|2
1655078650000|2022-06-13 00:04:10|2147.4|2141.4|2145.6|2139.6|2147.4|2141.4|2145.6|2139.6|3
1655078660000|2022-06-13 00:04:20|2145.4|2139.4|2145.1|2139.1|2145.4|2139.4|2145.1|2139.1|2
1655078670000|2022-06-13 00:04:30|2145.6|2139.6|2144.1|2138.1|2145.6|2139.6|2144.1|2138.1|6
1655078680000|2022-06-13 00:04:40|2143.9|2137.9|2143.6|2137.6|2143.9|2137.9|2143.6|2137.6|2
1655078740000|2022-06-13 00:05:40|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1655079150000|2022-06-13 00:12:30|2143.3|2137.3|2143.5|2137.5|2143.5|2137.5|2143.3|2137.3|2
1655079300000|2022-06-13 00:15:00|2144|2138|2145.5|2139.5|2145.8|2139.8|2144|2138|3
1655079310000|2022-06-13 00:15:10|2145.3|2139.3|2144.3|2138.3|2145.3|2139.3|2144.3|2138.3|2
1655079360000|2022-06-13 00:16:00|2144|2138|2144|2138|2144|2138|2144|2138|1
1655079380000|2022-06-13 00:16:20|2143.8|2137.8|2143.5|2137.5|2143.8|2137.8|2143.5|2137.5|2
1655079390000|2022-06-13 00:16:30|2143.8|2137.8|2143.5|2137.5|2143.8|2137.8|2143.5|2137.5|2
1655079530000|2022-06-13 00:18:50|2144|2138|2143.5|2137.5|2144|2138|2143.5|2137.5|2
1655079550000|2022-06-13 00:19:10|2144|2138|2144|2138|2144|2138|2144|2138|1
1655079600000|2022-06-13 00:20:00|2144.5|2138.5|2145|2139|2145|2139|2144.5|2138.5|2
1655079650000|2022-06-13 00:20:50|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1655079750000|2022-06-13 00:22:30|2144.5|2138.5|2144.8|2138.8|2144.8|2138.8|2144.5|2138.5|2
1655079770000|2022-06-13 00:22:50|2145|2139|2144.8|2138.8|2145|2139|2144.5|2138.5|4
1655079780000|2022-06-13 00:23:00|2144.5|2138.5|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|3
1655079790000|2022-06-13 00:23:10|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|2
1655079840000|2022-06-13 00:24:00|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|2
1655079850000|2022-06-13 00:24:10|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|2
1655079870000|2022-06-13 00:24:30|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|4
1655079890000|2022-06-13 00:24:50|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|2
1655079900000|2022-06-13 00:25:00|2145|2139|2146|2140|2146|2140|2145|2139|7
1655079960000|2022-06-13 00:26:00|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146.3|2140.3|2
1655079970000|2022-06-13 00:26:10|2147|2141|2146.8|2140.8|2147|2141|2146.8|2140.8|2
1655079990000|2022-06-13 00:26:30|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1655080000000|2022-06-13 00:26:40|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146.3|2140.3|2
1655080060000|2022-06-13 00:27:40|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1655080130000|2022-06-13 00:28:50|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1655080260000|2022-06-13 00:31:00|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146.3|2140.3|2
1655080270000|2022-06-13 00:31:10|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1655080460000|2022-06-13 00:34:20|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1655080480000|2022-06-13 00:34:40|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146.3|2140.3|2
1655080560000|2022-06-13 00:36:00|2146.3|2140.3|2146.8|2140.8|2146.8|2140.8|2146.3|2140.3|2
1655080630000|2022-06-13 00:37:10|2147|2141|2147.5|2141.5|2147.5|2141.5|2147|2141|2
1655080810000|2022-06-13 00:40:10|2147|2141|2146.8|2140.8|2147|2141|2146.8|2140.8|4
1655081090000|2022-06-13 00:44:50|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1655081100000|2022-06-13 00:45:00|2146|2140|2144.5|2138.5|2146|2140|2144.5|2138.5|4
1655081110000|2022-06-13 00:45:10|2144.8|2138.8|2144.3|2138.3|2144.8|2138.8|2144.3|2138.3|3
1655081120000|2022-06-13 00:45:20|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.3|2138.3|3
1655081240000|2022-06-13 00:47:20|2144.3|2138.3|2144|2138|2144.3|2138.3|2144|2138|2
1655081250000|2022-06-13 00:47:30|2143.8|2137.8|2142.5|2136.5|2143.8|2137.8|2142.5|2136.5|3
1655081450000|2022-06-13 00:50:50|2142.8|2136.8|2142.8|2136.8|2143|2137|2142.8|2136.8|3
1655081460000|2022-06-13 00:51:00|2143|2137|2142.8|2136.8|2143|2137|2142.8|2136.8|2
1655081590000|2022-06-13 00:53:10|2142.5|2136.5|2142.8|2136.8|2142.8|2136.8|2142.5|2136.5|2
1655081670000|2022-06-13 00:54:30|2142.5|2136.5|2142.8|2136.8|2142.8|2136.8|2142.5|2136.5|2
1655081760000|2022-06-13 00:56:00|2141.8|2135.8|2141|2135|2141.8|2135.8|2141|2135|2
1655081770000|2022-06-13 00:56:10|2140.8|2134.8|2140.8|2134.8|2141|2135|2140.8|2134.8|11
1655081810000|2022-06-13 00:56:50|2141|2135|2141|2135|2141|2135|2141|2135|1
1655081820000|2022-06-13 00:57:00|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|1
1655081940000|2022-06-13 00:59:00|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|1
1655082040000|2022-06-13 01:00:40|2139.5|2133.5|2140.5|2134.5|2140.5|2134.5|2139.5|2133.5|2
1655082180000|2022-06-13 01:03:00|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|1
1655082270000|2022-06-13 01:04:30|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|1
1655082300000|2022-06-13 01:05:00|2138.3|2132.3|2134.9|2128.9|2138.3|2132.3|2134.9|2128.9|8
1655082310000|2022-06-13 01:05:10|2134.6|2128.6|2134.6|2128.6|2134.9|2128.9|2134.6|2128.6|7
1655082320000|2022-06-13 01:05:20|2134.9|2128.9|2135|2129|2135|2129|2134.8|2128.8|4
1655082350000|2022-06-13 01:05:50|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|1
1655082360000|2022-06-13 01:06:00|2134.3|2128.3|2134.3|2128.3|2134.5|2128.5|2134.3|2128.3|3
1655082430000|2022-06-13 01:07:10|2135.5|2129.5|2136|2130|2136|2130|2135.5|2129.5|2
1655082440000|2022-06-13 01:07:20|2136.5|2130.5|2137.3|2131.3|2137.3|2131.3|2136.5|2130.5|2
1655082540000|2022-06-13 01:09:00|2137.5|2131.5|2139|2133|2139.3|2133.3|2137.5|2131.5|3
1655082660000|2022-06-13 01:11:00|2138.8|2132.8|2135.5|2129.5|2138.8|2132.8|2135.5|2129.5|4
1655082670000|2022-06-13 01:11:10|2135|2129|2135|2129|2135|2129|2135|2129|1
1655082680000|2022-06-13 01:11:20|2134.8|2128.8|2135|2129|2135|2129|2134.8|2128.8|2
1655082690000|2022-06-13 01:11:30|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|2134.5|2128.5|7
1655082700000|2022-06-13 01:11:40|2135|2129|2135.9|2129.9|2135.9|2129.9|2135|2129|4
1655082710000|2022-06-13 01:11:50|2137|2131|2137.4|2131.4|2137.4|2131.4|2137|2131|2
1655082720000|2022-06-13 01:12:00|2138|2132|2138|2132|2138|2132|2138|2132|1
1655082730000|2022-06-13 01:12:10|2137.8|2131.8|2138|2132|2138|2132|2137.8|2131.8|2
1655082750000|2022-06-13 01:12:30|2138.3|2132.3|2138|2132|2138.3|2132.3|2138|2132|2
1655082760000|2022-06-13 01:12:40|2137.8|2131.8|2138|2132|2138|2132|2137.8|2131.8|2
1655082770000|2022-06-13 01:12:50|2137.8|2131.8|2138|2132|2138|2132|2137.8|2131.8|2
1655082780000|2022-06-13 01:13:00|2137.8|2131.8|2138|2132|2138|2132|2137.8|2131.8|2
1655082800000|2022-06-13 01:13:20|2137.8|2131.8|2134.3|2128.3|2138|2132|2133.8|2127.8|7
1655082810000|2022-06-13 01:13:30|2133.8|2127.8|2134.3|2128.3|2134.3|2128.3|2133.8|2127.8|8
1655082820000|2022-06-13 01:13:40|2134|2128|2134.3|2128.3|2134.3|2128.3|2134|2128|2
1655082840000|2022-06-13 01:14:00|2135.3|2129.3|2135.5|2129.5|2135.5|2129.5|2135.3|2129.3|2
1655082860000|2022-06-13 01:14:20|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|1
1655082880000|2022-06-13 01:14:40|2136.5|2130.5|2136.8|2130.8|2136.8|2130.8|2136.5|2130.5|2
1655082890000|2022-06-13 01:14:50|2137|2131|2137|2131|2137|2131|2137|2131|1
1655082910000|2022-06-13 01:15:10|2137.3|2131.3|2137.5|2131.5|2137.5|2131.5|2137|2131|3
1655082920000|2022-06-13 01:15:20|2137.3|2131.3|2137|2131|2137.3|2131.3|2137|2131|2
1655082940000|2022-06-13 01:15:40|2136.8|2130.8|2136.8|2130.8|2137|2131|2136.8|2130.8|3
1655082960000|2022-06-13 01:16:00|2137|2131|2138.5|2132.5|2138.8|2132.8|2137|2131|3
1655082970000|2022-06-13 01:16:10|2137.5|2131.5|2138.5|2132.5|2138.5|2132.5|2137.5|2131.5|2
1655082990000|2022-06-13 01:16:30|2137.8|2131.8|2137.5|2131.5|2138|2132|2137.5|2131.5|4
1655083000000|2022-06-13 01:16:40|2137.8|2131.8|2137.5|2131.5|2137.8|2131.8|2137.5|2131.5|4
1655083010000|2022-06-13 01:16:50|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|1
1655083020000|2022-06-13 01:17:00|2137.5|2131.5|2137.5|2131.5|2137.8|2131.8|2137.5|2131.5|17
1655083030000|2022-06-13 01:17:10|2137.8|2131.8|2137.8|2131.8|2138|2132|2137.5|2131.5|12
1655083080000|2022-06-13 01:18:00|2137.5|2131.5|2136.5|2130.5|2137.5|2131.5|2136|2130|5
1655083090000|2022-06-13 01:18:10|2137|2131|2137|2131|2137|2131|2137|2131|1
1655083140000|2022-06-13 01:19:00|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1655083150000|2022-06-13 01:19:10|2137|2131|2137|2131|2137.3|2131.3|2137|2131|7
1655083160000|2022-06-13 01:19:20|2137.3|2131.3|2137|2131|2137.3|2131.3|2137|2131|4
1655083180000|2022-06-13 01:19:40|2137.3|2131.3|2137|2131|2137.3|2131.3|2137|2131|4
1655083190000|2022-06-13 01:19:50|2137.3|2131.3|2137.5|2131.5|2137.8|2131.8|2137.3|2131.3|3
1655083200000|2022-06-13 01:20:00|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|1
1655083260000|2022-06-13 01:21:00|2137.5|2131.5|2137.8|2131.8|2137.8|2131.8|2137.5|2131.5|4
1655083270000|2022-06-13 01:21:10|2137.5|2131.5|2137.8|2131.8|2137.8|2131.8|2137.5|2131.5|2
1655083310000|2022-06-13 01:21:50|2137.5|2131.5|2137.8|2131.8|2137.8|2131.8|2137.5|2131.5|6
1655083320000|2022-06-13 01:22:00|2137.5|2131.5|2137.8|2131.8|2137.8|2131.8|2137.5|2131.5|14
1655083400000|2022-06-13 01:23:20|2137.5|2131.5|2137.8|2131.8|2137.8|2131.8|2137.5|2131.5|2
1655083410000|2022-06-13 01:23:30|2137.5|2131.5|2137.8|2131.8|2137.8|2131.8|2137.5|2131.5|4
1655083430000|2022-06-13 01:23:50|2138|2132|2138|2132|2138|2132|2138|2132|1
1655083440000|2022-06-13 01:24:00|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1655083470000|2022-06-13 01:24:30|2138.5|2132.5|2140.5|2134.5|2140.5|2134.5|2138.5|2132.5|3
1655083480000|2022-06-13 01:24:40|2140.3|2134.3|2139.3|2133.3|2140.5|2134.5|2138.8|2132.8|9
1655083490000|2022-06-13 01:24:50|2139|2133|2139|2133|2139|2133|2139|2133|1
1655083540000|2022-06-13 01:25:40|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|2138.5|2132.5|3
1655083550000|2022-06-13 01:25:50|2139|2133|2139|2133|2139|2133|2139|2133|1
1655083580000|2022-06-13 01:26:20|2138.8|2132.8|2139.3|2133.3|2139.3|2133.3|2138.8|2132.8|5
1655083590000|2022-06-13 01:26:30|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.3|2133.3|5
1655083600000|2022-06-13 01:26:40|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|1
1655083670000|2022-06-13 01:27:50|2139.5|2133.5|2139|2133|2139.5|2133.5|2139|2133|3
1655083690000|2022-06-13 01:28:10|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|1
1655083710000|2022-06-13 01:28:30|2138.5|2132.5|2138.8|2132.8|2139.3|2133.3|2138.5|2132.5|7
1655083720000|2022-06-13 01:28:40|2139|2133|2139.3|2133.3|2139.3|2133.3|2138.8|2132.8|6
1655083940000|2022-06-13 01:32:20|2139.5|2133.5|2139.8|2133.8|2139.8|2133.8|2139.5|2133.5|2
1655083970000|2022-06-13 01:32:50|2140|2134|2140.3|2134.3|2140.5|2134.5|2140|2134|8
1655083990000|2022-06-13 01:33:10|2140.5|2134.5|2140.3|2134.3|2140.5|2134.5|2140.3|2134.3|2
1655084000000|2022-06-13 01:33:20|2140.5|2134.5|2140.3|2134.3|2140.5|2134.5|2140.3|2134.3|2
1655084010000|2022-06-13 01:33:30|2140.5|2134.5|2140.3|2134.3|2140.5|2134.5|2140.3|2134.3|4
1655084020000|2022-06-13 01:33:40|2140.5|2134.5|2140.3|2134.3|2140.5|2134.5|2140.3|2134.3|8
1655084040000|2022-06-13 01:34:00|2140.5|2134.5|2140.3|2134.3|2140.5|2134.5|2140.3|2134.3|2
1655084060000|2022-06-13 01:34:20|2140|2134|2140|2134|2140|2134|2140|2134|1
1655084080000|2022-06-13 01:34:40|2140.3|2134.3|2140|2134|2140.3|2134.3|2139.8|2133.8|3
1655084090000|2022-06-13 01:34:50|2140.3|2134.3|2140|2134|2140.3|2134.3|2140|2134|2
1655084110000|2022-06-13 01:35:10|2140.3|2134.3|2139.3|2133.3|2140.3|2134.3|2139.3|2133.3|7
1655084120000|2022-06-13 01:35:20|2139.5|2133.5|2139|2133|2139.5|2133.5|2138.5|2132.5|8
1655084130000|2022-06-13 01:35:30|2139.5|2133.5|2139.3|2133.3|2139.8|2133.8|2138.5|2132.5|6
1655084140000|2022-06-13 01:35:40|2138.8|2132.8|2138.8|2132.8|2139.3|2133.3|2138.5|2132.5|5
1655084150000|2022-06-13 01:35:50|2139.3|2133.3|2138.5|2132.5|2139.3|2133.3|2138.5|2132.5|2
1655084160000|2022-06-13 01:36:00|2139.3|2133.3|2138.8|2132.8|2139.3|2133.3|2138.8|2132.8|2
1655084170000|2022-06-13 01:36:10|2139.3|2133.3|2139|2133|2139.3|2133.3|2139|2133|4
1655084180000|2022-06-13 01:36:20|2139.3|2133.3|2139|2133|2139.3|2133.3|2139|2133|4
1655084190000|2022-06-13 01:36:30|2139.3|2133.3|2139|2133|2139.3|2133.3|2139|2133|2
1655084200000|2022-06-13 01:36:40|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|1
1655084210000|2022-06-13 01:36:50|2139|2133|2139|2133|2139.3|2133.3|2139|2133|3
1655084220000|2022-06-13 01:37:00|2139.3|2133.3|2139|2133|2139.3|2133.3|2139|2133|2
1655084230000|2022-06-13 01:37:10|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|1
1655084260000|2022-06-13 01:37:40|2139.5|2133.5|2139|2133|2139.5|2133.5|2139|2133|3
1655084270000|2022-06-13 01:37:50|2139.3|2133.3|2138.5|2132.5|2139.3|2133.3|2138.5|2132.5|3
1655084290000|2022-06-13 01:38:10|2139.3|2133.3|2138.5|2132.5|2139.3|2133.3|2138.5|2132.5|5
1655084300000|2022-06-13 01:38:20|2139.3|2133.3|2138.5|2132.5|2139.3|2133.3|2138.5|2132.5|2
1655084310000|2022-06-13 01:38:30|2139|2133|2138.5|2132.5|2139.3|2133.3|2138.5|2132.5|3
1655084330000|2022-06-13 01:38:50|2139|2133|2138.8|2132.8|2139.3|2133.3|2138.5|2132.5|6
1655084360000|2022-06-13 01:39:20|2139.3|2133.3|2138.8|2132.8|2139.3|2133.3|2138.8|2132.8|4
1655084370000|2022-06-13 01:39:30|2139.3|2133.3|2138.8|2132.8|2139.3|2133.3|2138.8|2132.8|2
1655084390000|2022-06-13 01:39:50|2139.3|2133.3|2139|2133|2139.3|2133.3|2138.8|2132.8|4
1655084410000|2022-06-13 01:40:10|2139.3|2133.3|2138.8|2132.8|2139.3|2133.3|2138.8|2132.8|4
1655084420000|2022-06-13 01:40:20|2139.3|2133.3|2139|2133|2139.3|2133.3|2138.8|2132.8|3
1655084430000|2022-06-13 01:40:30|2139.3|2133.3|2138.8|2132.8|2139.3|2133.3|2138.8|2132.8|2
1655084460000|2022-06-13 01:41:00|2139.3|2133.3|2138.5|2132.5|2139.3|2133.3|2138.5|2132.5|2
1655084480000|2022-06-13 01:41:20|2139|2133|2138.3|2132.3|2139|2133|2138|2132|4
1655084510000|2022-06-13 01:41:50|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|1
1655084520000|2022-06-13 01:42:00|2137.3|2131.3|2137.3|2131.3|2137.5|2131.5|2137.3|2131.3|3
1655084580000|2022-06-13 01:43:00|2137|2131|2137|2131|2137|2131|2137|2131|1
1655084590000|2022-06-13 01:43:10|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1655084600000|2022-06-13 01:43:20|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1655084880000|2022-06-13 01:48:00|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|1
1655084930000|2022-06-13 01:48:50|2137.5|2131.5|2137.3|2131.3|2137.8|2131.8|2137.3|2131.3|3
1655084940000|2022-06-13 01:49:00|2137.5|2131.5|2137|2131|2137.8|2131.8|2137|2131|3
1655084950000|2022-06-13 01:49:10|2137.5|2131.5|2136.8|2130.8|2137.8|2131.8|2136.8|2130.8|5
1655084960000|2022-06-13 01:49:20|2137.5|2131.5|2136.5|2130.5|2137.5|2131.5|2136.5|2130.5|3
1655084970000|2022-06-13 01:49:30|2137|2131|2136.5|2130.5|2137|2131|2136.5|2130.5|2
1655085000000|2022-06-13 01:50:00|2137|2131|2136.5|2130.5|2137.3|2131.3|2136.5|2130.5|3
1655085030000|2022-06-13 01:50:30|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1655085080000|2022-06-13 01:51:20|2137|2131|2136.5|2130.5|2137|2131|2136.5|2130.5|2
1655085090000|2022-06-13 01:51:30|2136.8|2130.8|2135.3|2129.3|2136.8|2130.8|2135|2129|9
1655085110000|2022-06-13 01:51:50|2135|2129|2135.3|2129.3|2135.5|2129.5|2135|2129|6
1655085120000|2022-06-13 01:52:00|2135|2129|2135.3|2129.3|2135.3|2129.3|2135|2129|6
1655085130000|2022-06-13 01:52:10|2135|2129|2135.5|2129.5|2135.5|2129.5|2135|2129|3
1655085140000|2022-06-13 01:52:20|2135.3|2129.3|2135.3|2129.3|2135.5|2129.5|2135.3|2129.3|3
1655085150000|2022-06-13 01:52:30|2135|2129|2135.3|2129.3|2135.3|2129.3|2134.8|2128.8|13
1655085160000|2022-06-13 01:52:40|2135|2129|2134.8|2128.8|2135.3|2129.3|2134.8|2128.8|5
1655085170000|2022-06-13 01:52:50|2135|2129|2135.3|2129.3|2135.3|2129.3|2135|2129|4
1655085180000|2022-06-13 01:53:00|2135|2129|2135|2129|2135.3|2129.3|2135|2129|5
1655085190000|2022-06-13 01:53:10|2134.8|2128.8|2135|2129|2135.3|2129.3|2134.8|2128.8|4
1655085200000|2022-06-13 01:53:20|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|1
1655085250000|2022-06-13 01:54:10|2135|2129|2135|2129|2135|2129|2135|2129|1
1655085270000|2022-06-13 01:54:30|2135.3|2129.3|2135|2129|2135.3|2129.3|2135|2129|2
1655085290000|2022-06-13 01:54:50|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|1
1655085300000|2022-06-13 01:55:00|2135|2129|2135.3|2129.3|2135.3|2129.3|2135|2129|2
1655085470000|2022-06-13 01:57:50|2135.5|2129.5|2136.8|2130.8|2136.8|2130.8|2135.5|2129.5|4
1655085500000|2022-06-13 01:58:20|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1655085530000|2022-06-13 01:58:50|2136.3|2130.3|2136.8|2130.8|2136.8|2130.8|2136.3|2130.3|5
1655085560000|2022-06-13 01:59:20|2136.5|2130.5|2136.8|2130.8|2136.8|2130.8|2136.5|2130.5|2
1655085590000|2022-06-13 01:59:50|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1655085600000|2022-06-13 02:00:00|2136.8|2130.8|2136.3|2130.3|2136.8|2130.8|2136.3|2130.3|2
1655085610000|2022-06-13 02:00:10|2136|2130|2136|2130|2136|2130|2136|2130|1
1655085620000|2022-06-13 02:00:20|2136.8|2130.8|2134.6|2128.6|2142|2136|2134.6|2128.6|13
1655085630000|2022-06-13 02:00:30|2134.8|2128.8|2135|2129|2135|2129|2134.8|2128.8|2
1655085700000|2022-06-13 02:01:40|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|1
1655085720000|2022-06-13 02:02:00|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|1
1655085730000|2022-06-13 02:02:10|2135|2129|2134.8|2128.8|2135|2129|2134.8|2128.8|2
1655085740000|2022-06-13 02:02:20|2135|2129|2134.8|2128.8|2135|2129|2134.8|2128.8|4
1655085750000|2022-06-13 02:02:30|2135|2129|2134.8|2128.8|2135|2129|2134.8|2128.8|2
1655085760000|2022-06-13 02:02:40|2135|2129|2134.8|2128.8|2135|2129|2134.8|2128.8|2
1655085780000|2022-06-13 02:03:00|2135|2129|2134.8|2128.8|2135|2129|2134.8|2128.8|2
1655085790000|2022-06-13 02:03:10|2135|2129|2134.8|2128.8|2135|2129|2134.8|2128.8|2
1655085840000|2022-06-13 02:04:00|2134.5|2128.5|2134.8|2128.8|2134.8|2128.8|2134.5|2128.5|2
1655085860000|2022-06-13 02:04:20|2134.5|2128.5|2134.8|2128.8|2134.8|2128.8|2134.5|2128.5|2
1655085900000|2022-06-13 02:05:00|2134.5|2128.5|2134.8|2128.8|2134.8|2128.8|2134.5|2128.5|2
1655085920000|2022-06-13 02:05:20|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|1
1655085930000|2022-06-13 02:05:30|2134.8|2128.8|2134|2128|2134.8|2128.8|2134|2128|3
1655085940000|2022-06-13 02:05:40|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|1
1655085960000|2022-06-13 02:06:00|2134|2128|2134|2128|2134|2128|2134|2128|1
1655085980000|2022-06-13 02:06:20|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|1
1655085990000|2022-06-13 02:06:30|2134|2128|2134|2128|2134|2128|2134|2128|1
1655086000000|2022-06-13 02:06:40|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|1
1655086030000|2022-06-13 02:07:10|2133.5|2127.5|2132.5|2126.5|2133.5|2127.5|2132.5|2126.5|3
1655086040000|2022-06-13 02:07:20|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|1
1655086050000|2022-06-13 02:07:30|2132|2126|2132.3|2126.3|2132.3|2126.3|2132|2126|6
1655086090000|2022-06-13 02:08:10|2133|2127|2133.3|2127.3|2133.3|2127.3|2133|2127|2
1655086110000|2022-06-13 02:08:30|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|1
1655086210000|2022-06-13 02:10:10|2133|2127|2133|2127|2133|2127|2133|2127|1
1655086220000|2022-06-13 02:10:20|2132.3|2126.3|2132.5|2126.5|2132.5|2126.5|2132.3|2126.3|2
1655086230000|2022-06-13 02:10:30|2132.3|2126.3|2132.3|2126.3|2132.5|2126.5|2132.3|2126.3|3
1655086240000|2022-06-13 02:10:40|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|2132.5|2126.5|1
1655086440000|2022-06-13 02:14:00|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|1
1655087250000|2022-06-13 02:27:30|2132.8|2126.8|2134.8|2128.8|2134.8|2128.8|2132.8|2126.8|2
1655087260000|2022-06-13 02:27:40|2134.5|2128.5|2133.8|2127.8|2134.5|2128.5|2133.8|2127.8|3
1655087270000|2022-06-13 02:27:50|2134|2128|2134|2128|2134|2128|2133.8|2127.8|5
1655087280000|2022-06-13 02:28:00|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|1
1655087300000|2022-06-13 02:28:20|2134|2128|2135.5|2129.5|2135.5|2129.5|2134|2128|2
1655087310000|2022-06-13 02:28:30|2135.3|2129.3|2135|2129|2135.3|2129.3|2135|2129|2
1655087380000|2022-06-13 02:29:40|2134.8|2128.8|2135.3|2129.3|2135.3|2129.3|2134.8|2128.8|2
1655087400000|2022-06-13 02:30:00|2135|2129|2135.3|2129.3|2135.3|2129.3|2135|2129|2
1655087410000|2022-06-13 02:30:10|2135.5|2129.5|2135.3|2129.3|2135.5|2129.5|2135.3|2129.3|2
1655087420000|2022-06-13 02:30:20|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.3|2129.3|5
1655087430000|2022-06-13 02:30:30|2135.3|2129.3|2135.5|2129.5|2135.5|2129.5|2135.3|2129.3|2
1655087440000|2022-06-13 02:30:40|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|1
1655087450000|2022-06-13 02:30:50|2136|2130|2137.3|2131.3|2137.3|2131.3|2136|2130|2
1655087460000|2022-06-13 02:31:00|2137.5|2131.5|2137.3|2131.3|2137.5|2131.5|2137.3|2131.3|2
1655087700000|2022-06-13 02:35:00|2137|2131|2137|2131|2137|2131|2137|2131|1
1655087750000|2022-06-13 02:35:50|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1655087830000|2022-06-13 02:37:10|2137|2131|2137|2131|2137|2131|2137|2131|1
1655087870000|2022-06-13 02:37:50|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1655087890000|2022-06-13 02:38:10|2137.5|2131.5|2137.8|2131.8|2137.8|2131.8|2137.5|2131.5|2
1655087900000|2022-06-13 02:38:20|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|1
1655088000000|2022-06-13 02:40:00|2137.3|2131.3|2137.3|2131.3|2137.5|2131.5|2137.3|2131.3|5
1655088010000|2022-06-13 02:40:10|2137|2131|2137.3|2131.3|2137.3|2131.3|2137|2131|2
1655088180000|2022-06-13 02:43:00|2137|2131|2137|2131|2137|2131|2136.8|2130.8|3
1655088270000|2022-06-13 02:44:30|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1655088300000|2022-06-13 02:45:00|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1655088330000|2022-06-13 02:45:30|2136.3|2130.3|2134.3|2128.3|2136.3|2130.3|2134.3|2128.3|5
1655088340000|2022-06-13 02:45:40|2135.3|2129.3|2135|2129|2135.3|2129.3|2135|2129|2
1655088400000|2022-06-13 02:46:40|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|1
1655088410000|2022-06-13 02:46:50|2135|2129|2135|2129|2135|2129|2135|2129|1
1655088440000|2022-06-13 02:47:20|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|1
1655088470000|2022-06-13 02:47:50|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|1
1655088500000|2022-06-13 02:48:20|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|1
1655088550000|2022-06-13 02:49:10|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|1
1655088710000|2022-06-13 02:51:50|2133.5|2127.5|2133.3|2127.3|2133.5|2127.5|2133.3|2127.3|2
1655088820000|2022-06-13 02:53:40|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|1
1655088830000|2022-06-13 02:53:50|2133.3|2127.3|2133.8|2127.8|2133.8|2127.8|2133.3|2127.3|2
1655088840000|2022-06-13 02:54:00|2133.3|2127.3|2133.8|2127.8|2133.8|2127.8|2133|2127|3
1655088850000|2022-06-13 02:54:10|2133.3|2127.3|2133.5|2127.5|2133.5|2127.5|2133.3|2127.3|2
1655088860000|2022-06-13 02:54:20|2133.3|2127.3|2133.8|2127.8|2133.8|2127.8|2133.3|2127.3|2
1655088870000|2022-06-13 02:54:30|2133.5|2127.5|2133.8|2127.8|2133.8|2127.8|2133.5|2127.5|2
1655089010000|2022-06-13 02:56:50|2134|2128|2135.3|2129.3|2135.3|2129.3|2134|2128|2
1655089030000|2022-06-13 02:57:10|2135|2129|2135|2129|2135|2129|2135|2129|1
1655089080000|2022-06-13 02:58:00|2134.8|2128.8|2135|2129|2135.3|2129.3|2134.8|2128.8|5
1655089090000|2022-06-13 02:58:10|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|1
1655089110000|2022-06-13 02:58:30|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|1
1655089140000|2022-06-13 02:59:00|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|1
1655089190000|2022-06-13 02:59:50|2135|2129|2135|2129|2135|2129|2135|2129|1
1655089200000|2022-06-13 03:00:00|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|1
1655089230000|2022-06-13 03:00:30|2135|2129|2135|2129|2135|2129|2135|2129|1
1655089280000|2022-06-13 03:01:20|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|1
1655089310000|2022-06-13 03:01:50|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1655089320000|2022-06-13 03:02:00|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|1
1655089410000|2022-06-13 03:03:30|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1655089440000|2022-06-13 03:04:00|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|1
1655089540000|2022-06-13 03:05:40|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1655089620000|2022-06-13 03:07:00|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|1
1655089680000|2022-06-13 03:08:00|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1655089730000|2022-06-13 03:08:50|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|1
1655089750000|2022-06-13 03:09:10|2135|2129|2135.5|2129.5|2135.5|2129.5|2135|2129|2
1655089880000|2022-06-13 03:11:20|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|1
1655089910000|2022-06-13 03:11:50|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1655089950000|2022-06-13 03:12:30|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|1
1655089960000|2022-06-13 03:12:40|2136.3|2130.3|2136.8|2130.8|2137|2131|2136.3|2130.3|3
1655090150000|2022-06-13 03:15:50|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1655090230000|2022-06-13 03:17:10|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1655090910000|2022-06-13 03:28:30|2136.5|2130.5|2136.8|2130.8|2136.8|2130.8|2136.5|2130.5|2
1655091020000|2022-06-13 03:30:20|2137|2131|2137|2131|2137|2131|2137|2131|1
1655091030000|2022-06-13 03:30:30|2136.8|2130.8|2136.8|2130.8|2137|2131|2136.8|2130.8|5
1655091040000|2022-06-13 03:30:40|2137|2131|2137|2131|2137|2131|2137|2131|1
1655091060000|2022-06-13 03:31:00|2136.8|2130.8|2137|2131|2137|2131|2136.8|2130.8|2
1655091340000|2022-06-13 03:35:40|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137|2131|3
1655091450000|2022-06-13 03:37:30|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|1
1655091630000|2022-06-13 03:40:30|2137.8|2131.8|2138|2132|2138.3|2132.3|2137.8|2131.8|3
1655091640000|2022-06-13 03:40:40|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|1
1655091650000|2022-06-13 03:40:50|2138.3|2132.3|2140|2134|2140.5|2134.5|2138.3|2132.3|5
1655091660000|2022-06-13 03:41:00|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|1
1655091670000|2022-06-13 03:41:10|2140|2134|2138.3|2132.3|2140|2134|2138.3|2132.3|2
1655091680000|2022-06-13 03:41:20|2138|2132|2139.8|2133.8|2139.8|2133.8|2138|2132|4
1655091730000|2022-06-13 03:42:10|2140|2134|2140.3|2134.3|2141.8|2135.8|2140|2134|6
1655091740000|2022-06-13 03:42:20|2139.8|2133.8|2139|2133|2139.8|2133.8|2139|2133|3
1655091800000|2022-06-13 03:43:20|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|1
1655091810000|2022-06-13 03:43:30|2139.3|2133.3|2140.3|2134.3|2140.3|2134.3|2139.3|2133.3|2
1655091830000|2022-06-13 03:43:50|2140|2134|2139.8|2133.8|2140|2134|2139.8|2133.8|2
1655092020000|2022-06-13 03:47:00|2139.5|2133.5|2139.5|2133.5|2139.8|2133.8|2139.5|2133.5|5
1655092040000|2022-06-13 03:47:20|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|1
1655092050000|2022-06-13 03:47:30|2139|2133|2139|2133|2139|2133|2139|2133|1
1655092120000|2022-06-13 03:48:40|2138.5|2132.5|2138.5|2132.5|2138.8|2132.8|2138.5|2132.5|3
1655092130000|2022-06-13 03:48:50|2138.3|2132.3|2138|2132|2138.5|2132.5|2138|2132|4
1655092140000|2022-06-13 03:49:00|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|1
1655092160000|2022-06-13 03:49:20|2138|2132|2138|2132|2138|2132|2138|2132|1
1655092180000|2022-06-13 03:49:40|2137.8|2131.8|2135.5|2129.5|2137.8|2131.8|2135.5|2129.5|3
1655092190000|2022-06-13 03:49:50|2135|2129|2135.3|2129.3|2135.3|2129.3|2135|2129|2
1655092200000|2022-06-13 03:50:00|2134.5|2128.5|2135|2129|2135|2129|2134.5|2128.5|2
1655092220000|2022-06-13 03:50:20|2135.3|2129.3|2135|2129|2135.3|2129.3|2135|2129|4
1655092260000|2022-06-13 03:51:00|2135.3|2129.3|2135|2129|2135.3|2129.3|2135|2129|2
1655092300000|2022-06-13 03:51:40|2135.3|2129.3|2135|2129|2135.3|2129.3|2135|2129|2
1655092790000|2022-06-13 03:59:50|2134.8|2128.8|2135|2129|2135|2129|2134.8|2128.8|2
1655092840000|2022-06-13 04:00:40|2134.8|2128.8|2134.5|2128.5|2134.8|2128.8|2134.5|2128.5|2
1655092870000|2022-06-13 04:01:10|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|1
1655092960000|2022-06-13 04:02:40|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|1
1655093160000|2022-06-13 04:06:00|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|2134.5|2128.5|3
1655093170000|2022-06-13 04:06:10|2134.5|2128.5|2134.5|2128.5|2134.8|2128.8|2134.5|2128.5|3
1655093180000|2022-06-13 04:06:20|2134.8|2128.8|2134.5|2128.5|2134.8|2128.8|2134.5|2128.5|4
1655093200000|2022-06-13 04:06:40|2134.8|2128.8|2134.5|2128.5|2134.8|2128.8|2134.5|2128.5|2
1655093210000|2022-06-13 04:06:50|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|2134.5|2128.5|3
1655093220000|2022-06-13 04:07:00|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|1
1655094040000|2022-06-13 04:20:40|2134.3|2128.3|2132.8|2126.8|2134.3|2128.3|2132.8|2126.8|2
1655094080000|2022-06-13 04:21:20|2132.5|2126.5|2132.8|2126.8|2132.8|2126.8|2132.5|2126.5|2
1655094420000|2022-06-13 04:27:00|2132.5|2126.5|2132.8|2126.8|2132.8|2126.8|2132.5|2126.5|2
1655094580000|2022-06-13 04:29:40|2132.5|2126.5|2132.8|2126.8|2132.8|2126.8|2132.5|2126.5|2
1655094600000|2022-06-13 04:30:00|2132.5|2126.5|2132.8|2126.8|2132.8|2126.8|2132.5|2126.5|2
1655094610000|2022-06-13 04:30:10|2132.5|2126.5|2132.8|2126.8|2132.8|2126.8|2132.5|2126.5|2
1655094690000|2022-06-13 04:31:30|2132.5|2126.5|2132.8|2126.8|2132.8|2126.8|2132.5|2126.5|2
1655094790000|2022-06-13 04:33:10|2132.5|2126.5|2132.5|2126.5|2132.8|2126.8|2132.5|2126.5|3
1655094890000|2022-06-13 04:34:50|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|1
1655095200000|2022-06-13 04:40:00|2132|2126|2132|2126|2132|2126|2132|2126|1
1655095640000|2022-06-13 04:47:20|2132.3|2126.3|2133.5|2127.5|2133.5|2127.5|2132.3|2126.3|2
1655095650000|2022-06-13 04:47:30|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|1
1655095700000|2022-06-13 04:48:20|2133.5|2127.5|2133.3|2127.3|2133.5|2127.5|2133.3|2127.3|2
1655096310000|2022-06-13 04:58:30|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|2133.3|2127.3|3
1655096550000|2022-06-13 05:02:30|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|1
1655097440000|2022-06-13 05:17:20|2133|2127|2133|2127|2133|2127|2133|2127|1
1655097540000|2022-06-13 05:19:00|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|1
1655097590000|2022-06-13 05:19:50|2133|2127|2132.8|2126.8|2133|2127|2132.8|2126.8|2
1655097610000|2022-06-13 05:20:10|2133|2127|2133|2127|2133|2127|2133|2127|1
1655097680000|2022-06-13 05:21:20|2132.8|2126.8|2133|2127|2133|2127|2132.8|2126.8|2
1655097690000|2022-06-13 05:21:30|2132.8|2126.8|2133|2127|2133|2127|2132.8|2126.8|2
1655097700000|2022-06-13 05:21:40|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|1
1655097720000|2022-06-13 05:22:00|2133|2127|2133|2127|2133|2127|2133|2127|1
1655097730000|2022-06-13 05:22:10|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|1
1655097770000|2022-06-13 05:22:50|2133|2127|2133|2127|2133|2127|2132.8|2126.8|5
1655097810000|2022-06-13 05:23:30|2132.8|2126.8|2133|2127|2133|2127|2132.8|2126.8|2
1655097820000|2022-06-13 05:23:40|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|1
1655097880000|2022-06-13 05:24:40|2133|2127|2132.8|2126.8|2133|2127|2132.8|2126.8|2
1655097980000|2022-06-13 05:26:20|2133|2127|2132.8|2126.8|2133|2127|2132.8|2126.8|2
1655097990000|2022-06-13 05:26:30|2133|2127|2133|2127|2133|2127|2133|2127|1
1655098000000|2022-06-13 05:26:40|2132.8|2126.8|2133|2127|2133|2127|2132.8|2126.8|2
1655098140000|2022-06-13 05:29:00|2130.5|2122.3|2127.6|2121.6|2130.5|2122.3|2127.5|2121.5|5
1655098150000|2022-06-13 05:29:10|2127.4|2121.4|2126.8|2120.8|2127.5|2121.5|2126.8|2120.8|8
1655098160000|2022-06-13 05:29:20|2125.4|2119.4|2125.1|2119.1|2125.4|2119.4|2125.1|2119.1|4
1655098200000|2022-06-13 05:30:00|2125.4|2119.4|2132.4|2126.4|2132.4|2126.4|2125.4|2119.4|13
1655098210000|2022-06-13 05:30:10|2131.9|2125.9|2132.4|2126.4|2132.5|2126.5|2131.8|2125.8|10
1655098220000|2022-06-13 05:30:20|2132|2126|2132.4|2126.4|2132.4|2126.4|2132|2126|3
1655098230000|2022-06-13 05:30:30|2132.1|2126.1|2132.4|2126.4|2132.4|2126.4|2132.1|2126.1|2
1655098240000|2022-06-13 05:30:40|2132|2126|2132|2126|2132.4|2126.4|2132|2126|7
1655098250000|2022-06-13 05:30:50|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|2132|2126|8
1655098260000|2022-06-13 05:31:00|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|1
1655098270000|2022-06-13 05:31:10|2132.4|2126.4|2132.4|2126.4|2132.6|2126.6|2132.1|2126.1|7
1655098280000|2022-06-13 05:31:20|2132.1|2126.1|2133.1|2127.1|2133.1|2127.1|2132.1|2126.1|7
1655098290000|2022-06-13 05:31:30|2132.6|2126.6|2132.9|2126.9|2132.9|2126.9|2132.6|2126.6|4
1655098300000|2022-06-13 05:31:40|2132.6|2126.6|2134.4|2128.4|2134.4|2128.4|2132.6|2126.6|6
1655098310000|2022-06-13 05:31:50|2134.1|2128.1|2134.6|2128.6|2135.4|2129.4|2134.1|2128.1|4
1655098320000|2022-06-13 05:32:00|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1655098330000|2022-06-13 05:32:10|2134|2128|2134|2128|2134|2128|2133.8|2127.8|3
1655098340000|2022-06-13 05:32:20|2133.8|2127.8|2134|2128|2134|2128|2133.8|2127.8|2
1655098350000|2022-06-13 05:32:30|2133.8|2127.8|2134|2128|2134|2128|2133.8|2127.8|6
1655098390000|2022-06-13 05:33:10|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2134|2128|3
1655098400000|2022-06-13 05:33:20|2134|2128|2134|2128|2134|2128|2134|2128|1
1655098430000|2022-06-13 05:33:50|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|1
1655098440000|2022-06-13 05:34:00|2134|2128|2134|2128|2134|2128|2134|2128|1
1655098550000|2022-06-13 05:35:50|2133.8|2127.8|2134|2128|2134|2128|2133.8|2127.8|4
1655098640000|2022-06-13 05:37:20|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|1
1655098740000|2022-06-13 05:39:00|2133.8|2127.8|2134|2128|2134|2128|2133.8|2127.8|2
1655098780000|2022-06-13 05:39:40|2134.3|2128.3|2134.8|2128.8|2134.8|2128.8|2134.3|2128.3|2
1655098810000|2022-06-13 05:40:10|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|1
1655098840000|2022-06-13 05:40:40|2134.5|2128.5|2134.3|2128.3|2134.5|2128.5|2134.3|2128.3|2
1655098890000|2022-06-13 05:41:30|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|1
1655098920000|2022-06-13 05:42:00|2134.3|2128.3|2133.8|2127.8|2134.3|2128.3|2133.8|2127.8|2
1655098930000|2022-06-13 05:42:10|2134|2128|2133.8|2127.8|2134|2128|2133.8|2127.8|2
1655098980000|2022-06-13 05:43:00|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|1
1655099100000|2022-06-13 05:45:00|2133.3|2127.3|2129.5|2123.5|2133.3|2127.3|2129.5|2123.5|8
1655099120000|2022-06-13 05:45:20|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|1
1655099230000|2022-06-13 05:47:10|2129|2123|2129|2123|2129|2123|2129|2123|1
1655099290000|2022-06-13 05:48:10|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1655099300000|2022-06-13 05:48:20|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1655099480000|2022-06-13 05:51:20|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1655099560000|2022-06-13 05:52:40|2128|2122|2128|2122|2128|2122|2128|2122|1
1655099720000|2022-06-13 05:55:20|2128.3|2122.3|2127|2121|2128.3|2122.3|2127|2121|4
1655099750000|2022-06-13 05:55:50|2126.8|2120.8|2125.3|2119.3|2126.8|2120.8|2125|2119|3
1655099760000|2022-06-13 05:56:00|2125|2119|2125|2119|2125|2119|2125|2119|1
1655099820000|2022-06-13 05:57:00|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1655099850000|2022-06-13 05:57:30|2125|2119|2124|2118|2125|2119|2124|2118|3
1655099860000|2022-06-13 05:57:40|2124.3|2118.3|2124|2118|2124.3|2118.3|2124|2118|2
1655099900000|2022-06-13 05:58:20|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1655099920000|2022-06-13 05:58:40|2124|2118|2124.5|2118.5|2125|2119|2124|2118|9
1655099940000|2022-06-13 05:59:00|2124.8|2118.8|2125|2119|2125|2119|2124.8|2118.8|2
1655100010000|2022-06-13 06:00:10|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1655100130000|2022-06-13 06:02:10|2125|2119|2125|2119|2125|2119|2125|2119|1
1655100150000|2022-06-13 06:02:30|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1655100180000|2022-06-13 06:03:00|2125|2119|2125.3|2119.3|2125.3|2119.3|2125|2119|2
1655100210000|2022-06-13 06:03:30|2125|2119|2125|2119|2125|2119|2125|2119|1
1655100260000|2022-06-13 06:04:20|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125|2119|3
1655100270000|2022-06-13 06:04:30|2125|2119|2125|2119|2125|2119|2125|2119|1
1655100310000|2022-06-13 06:05:10|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1655100320000|2022-06-13 06:05:20|2125|2119|2125.3|2119.3|2125.3|2119.3|2125|2119|6
1655100330000|2022-06-13 06:05:30|2125|2119|2125|2119|2125|2119|2125|2119|1
1655100360000|2022-06-13 06:06:00|2125.3|2119.3|2125|2119|2125.3|2119.3|2125|2119|4
1655100370000|2022-06-13 06:06:10|2125.3|2119.3|2125|2119|2125.3|2119.3|2125|2119|2
1655100520000|2022-06-13 06:08:40|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1655100540000|2022-06-13 06:09:00|2124.3|2118.3|2121.3|2115.3|2124.3|2118.3|2121|2115|7
1655100550000|2022-06-13 06:09:10|2121.5|2115.5|2121.3|2115.3|2121.5|2115.5|2121.3|2115.3|2
1655100560000|2022-06-13 06:09:20|2121|2115|2121|2115|2121|2115|2121|2115|1
1655100570000|2022-06-13 06:09:30|2120.8|2114.8|2120.5|2114.5|2121|2115|2120.5|2114.5|6
1655100580000|2022-06-13 06:09:40|2120.8|2114.8|2121|2115|2121|2115|2120.5|2114.5|4
1655100590000|2022-06-13 06:09:50|2120.5|2114.5|2120.8|2114.8|2120.8|2114.8|2120.5|2114.5|2
1655100600000|2022-06-13 06:10:00|2121|2115|2120.8|2114.8|2121.3|2115.3|2120.8|2114.8|6
1655100610000|2022-06-13 06:10:10|2121|2115|2121|2115|2121|2115|2121|2115|1
1655100650000|2022-06-13 06:10:50|2121.3|2115.3|2121.5|2115.5|2121.5|2115.5|2121|2115|3
1655100660000|2022-06-13 06:11:00|2121.3|2115.3|2121.5|2115.5|2121.5|2115.5|2121|2115|5
1655100680000|2022-06-13 06:11:20|2121.3|2115.3|2121|2115|2121.3|2115.3|2120.8|2114.8|10
1655100690000|2022-06-13 06:11:30|2120.8|2114.8|2120.8|2114.8|2121|2115|2120.8|2114.8|5
1655100700000|2022-06-13 06:11:40|2120.5|2114.5|2121|2115|2121|2115|2120.5|2114.5|3
1655100720000|2022-06-13 06:12:00|2121.3|2115.3|2121|2115|2121.3|2115.3|2121|2115|2
1655100730000|2022-06-13 06:12:10|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|1
1655100770000|2022-06-13 06:12:50|2121|2115|2121.5|2115.5|2121.8|2115.8|2121|2115|3
1655100780000|2022-06-13 06:13:00|2121|2115|2121.3|2115.3|2121.3|2115.3|2121|2115|2
1655100790000|2022-06-13 06:13:10|2121.5|2115.5|2121.3|2115.3|2121.5|2115.5|2121.3|2115.3|2
1655100820000|2022-06-13 06:13:40|2121|2115|2121|2115|2121|2115|2121|2115|1
1655100860000|2022-06-13 06:14:20|2121.3|2115.3|2121|2115|2121.3|2115.3|2121|2115|4
1655100870000|2022-06-13 06:14:30|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|2121|2115|3
1655100880000|2022-06-13 06:14:40|2121|2115|2121.5|2115.5|2121.5|2115.5|2121|2115|3
1655100890000|2022-06-13 06:14:50|2121.3|2115.3|2121.5|2115.5|2121.5|2115.5|2121.3|2115.3|2
1655100900000|2022-06-13 06:15:00|2121.3|2115.3|2121.5|2115.5|2121.5|2115.5|2121.3|2115.3|2
1655100920000|2022-06-13 06:15:20|2121.3|2115.3|2121.5|2115.5|2121.5|2115.5|2121.3|2115.3|2
1655100940000|2022-06-13 06:15:40|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|1
1655100950000|2022-06-13 06:15:50|2121.5|2115.5|2121.5|2115.5|2121.5|2115.5|2121.5|2115.5|1
1655100990000|2022-06-13 06:16:30|2121.3|2115.3|2121.5|2115.5|2121.5|2115.5|2121.3|2115.3|2
1655101000000|2022-06-13 06:16:40|2121|2115|2121|2115|2121|2115|2121|2115|1
1655101010000|2022-06-13 06:16:50|2120.8|2114.8|2120.8|2114.8|2120.8|2114.8|2120.3|2114.3|4
1655101020000|2022-06-13 06:17:00|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|1
1655101040000|2022-06-13 06:17:20|2120.3|2114.3|2120.8|2114.8|2120.8|2114.8|2120.3|2114.3|2
1655101050000|2022-06-13 06:17:30|2120.3|2114.3|2121|2115|2121|2115|2119.8|2113.8|8
1655101070000|2022-06-13 06:17:50|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|2121|2115|3
1655101080000|2022-06-13 06:18:00|2121|2115|2121.5|2115.5|2121.8|2115.8|2121|2115|4
1655101090000|2022-06-13 06:18:10|2121.3|2115.3|2121.3|2115.3|2121.8|2115.8|2121|2115|7
1655101100000|2022-06-13 06:18:20|2121|2115|2120.5|2114.5|2121|2115|2119.5|2113.5|4
1655101110000|2022-06-13 06:18:30|2121|2115|2120.8|2114.8|2121|2115|2120.8|2114.8|4
1655101160000|2022-06-13 06:19:20|2121.3|2115.3|2119.8|2113.8|2121.3|2115.3|2119.5|2113.5|6
1655101170000|2022-06-13 06:19:30|2119.5|2113.5|2119.5|2113.5|2120|2114|2119.5|2113.5|4
1655101180000|2022-06-13 06:19:40|2120.5|2114.5|2121|2115|2122|2116|2120|2114|4
1655101190000|2022-06-13 06:19:50|2120.8|2114.8|2120|2114|2120.8|2114.8|2120|2114|4
1655101200000|2022-06-13 06:20:00|2120.3|2114.3|2120.8|2114.8|2121|2115|2120.3|2114.3|3
1655101210000|2022-06-13 06:20:10|2121|2115|2121|2115|2121|2115|2121|2115|1
1655101240000|2022-06-13 06:20:40|2120.8|2114.8|2122.3|2116.3|2122.3|2116.3|2120.8|2114.8|5
1655101250000|2022-06-13 06:20:50|2122|2116|2122.5|2116.5|2122.5|2116.5|2122|2116|3
1655101260000|2022-06-13 06:21:00|2122.3|2116.3|2122.5|2116.5|2122.5|2116.5|2122.3|2116.3|2
1655101270000|2022-06-13 06:21:10|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|1
1655101320000|2022-06-13 06:22:00|2122.5|2116.5|2122.5|2116.5|2122.5|2116.5|2122.5|2116.5|1
1655101330000|2022-06-13 06:22:10|2122.8|2116.8|2124.8|2118.8|2124.8|2118.8|2122.8|2116.8|3
1655101340000|2022-06-13 06:22:20|2125|2119|2125|2119|2125|2119|2125|2119|1
1655101360000|2022-06-13 06:22:40|2124.8|2118.8|2123|2117|2124.8|2118.8|2123|2117|4
1655101370000|2022-06-13 06:22:50|2122.8|2116.8|2121.8|2115.8|2122.8|2116.8|2121.5|2115.5|5
1655101390000|2022-06-13 06:23:10|2121.5|2115.5|2122|2116|2122|2116|2121.5|2115.5|2
1655101400000|2022-06-13 06:23:20|2121.3|2115.3|2121.8|2115.8|2122.5|2116.5|2121.3|2115.3|4
1655101410000|2022-06-13 06:23:30|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|2121.3|2115.3|1
1655101420000|2022-06-13 06:23:40|2121.5|2115.5|2121.5|2115.5|2121.5|2115.5|2121.3|2115.3|3
1655101450000|2022-06-13 06:24:10|2121.8|2115.8|2122.5|2116.5|2122.5|2116.5|2121.8|2115.8|2
1655101470000|2022-06-13 06:24:30|2123|2117|2123|2117|2123|2117|2123|2117|1
1655101520000|2022-06-13 06:25:20|2123.3|2117.3|2123.5|2117.5|2123.5|2117.5|2123.3|2117.3|2
1655101550000|2022-06-13 06:25:50|2123.8|2117.8|2124|2118|2124|2118|2123.8|2117.8|6
1655101600000|2022-06-13 06:26:40|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1655101610000|2022-06-13 06:26:50|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1655101680000|2022-06-13 06:28:00|2123.8|2117.8|2124.5|2118.5|2124.5|2118.5|2123.8|2117.8|6
1655101810000|2022-06-13 06:30:10|2124.3|2118.3|2123.5|2117.5|2124.3|2118.3|2123.5|2117.5|2
1655101830000|2022-06-13 06:30:30|2123.3|2117.3|2123|2117|2123.3|2117.3|2123|2117|2
1655101840000|2022-06-13 06:30:40|2122.8|2116.8|2123|2117|2123|2117|2122.8|2116.8|2
1655101850000|2022-06-13 06:30:50|2122.8|2116.8|2123|2117|2123|2117|2122.8|2116.8|2
1655101880000|2022-06-13 06:31:20|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|1
1655101910000|2022-06-13 06:31:50|2123|2117|2123|2117|2123|2117|2123|2117|1
1655101920000|2022-06-13 06:32:00|2123.3|2117.3|2123|2117|2123.3|2117.3|2123|2117|2
1655101970000|2022-06-13 06:32:50|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|1
1655101980000|2022-06-13 06:33:00|2123|2117|2123|2117|2123|2117|2123|2117|1
1655102000000|2022-06-13 06:33:20|2122.8|2116.8|2123|2117|2123|2117|2122.8|2116.8|2
1655102020000|2022-06-13 06:33:40|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|1
1655102030000|2022-06-13 06:33:50|2123|2117|2123|2117|2123|2117|2123|2117|1
1655102050000|2022-06-13 06:34:10|2123.3|2117.3|2123|2117|2123.3|2117.3|2123|2117|2
1655102070000|2022-06-13 06:34:30|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|1
1655102080000|2022-06-13 06:34:40|2122.5|2116.5|2122.3|2116.3|2122.5|2116.5|2122.3|2116.3|2
1655102090000|2022-06-13 06:34:50|2122.5|2116.5|2122.5|2116.5|2122.5|2116.5|2122.3|2116.3|3
1655102130000|2022-06-13 06:35:30|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|1
1655102140000|2022-06-13 06:35:40|2122.5|2116.5|2122.5|2116.5|2122.5|2116.5|2122.5|2116.5|1
1655102200000|2022-06-13 06:36:40|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|1
1655102210000|2022-06-13 06:36:50|2123|2117|2122.8|2116.8|2123|2117|2122.8|2116.8|4
1655102220000|2022-06-13 06:37:00|2123|2117|2122.8|2116.8|2123|2117|2122.8|2116.8|4
1655102230000|2022-06-13 06:37:10|2123|2117|2122.8|2116.8|2123|2117|2122.8|2116.8|4
1655102240000|2022-06-13 06:37:20|2123|2117|2123|2117|2123|2117|2122.8|2116.8|3
1655102250000|2022-06-13 06:37:30|2122.8|2116.8|2121.8|2115.8|2122.8|2116.8|2121.8|2115.8|4
1655102260000|2022-06-13 06:37:40|2121.5|2115.5|2121.8|2115.8|2121.8|2115.8|2121.5|2115.5|2
1655102290000|2022-06-13 06:38:10|2122|2116|2122|2116|2122|2116|2122|2116|1
1655102310000|2022-06-13 06:38:30|2122.3|2116.3|2122.5|2116.5|2122.5|2116.5|2122.3|2116.3|4
1655102320000|2022-06-13 06:38:40|2122.8|2116.8|2122.5|2116.5|2122.8|2116.8|2122.5|2116.5|4
1655102340000|2022-06-13 06:39:00|2122.8|2116.8|2122.3|2116.3|2123|2117|2122.3|2116.3|6
1655102350000|2022-06-13 06:39:10|2122.5|2116.5|2122.3|2116.3|2122.5|2116.5|2122.3|2116.3|2
1655102370000|2022-06-13 06:39:30|2122|2116|2121.5|2115.5|2122|2116|2121.5|2115.5|3
1655102380000|2022-06-13 06:39:40|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|1
1655102410000|2022-06-13 06:40:10|2122|2116|2121.8|2115.8|2122|2116|2121.8|2115.8|2
1655102420000|2022-06-13 06:40:20|2122|2116|2123.3|2117.3|2123.3|2117.3|2121.8|2115.8|7
1655102450000|2022-06-13 06:40:50|2123.5|2117.5|2125.5|2119.5|2125.5|2119.5|2123.5|2117.5|3
1655102470000|2022-06-13 06:41:10|2125.8|2119.8|2125.5|2119.5|2125.8|2119.8|2125.5|2119.5|2
1655102490000|2022-06-13 06:41:30|2125.8|2119.8|2127.5|2121.5|2127.5|2121.5|2125.8|2119.8|2
1655102500000|2022-06-13 06:41:40|2128|2122|2128|2122|2128|2122|2128|2122|1
1655102510000|2022-06-13 06:41:50|2128.5|2122.5|2128.3|2122.3|2128.5|2122.5|2128|2122|4
1655102530000|2022-06-13 06:42:10|2128.5|2122.5|2129.3|2123.3|2129.3|2123.3|2128.5|2122.5|2
1655102540000|2022-06-13 06:42:20|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1655102550000|2022-06-13 06:42:30|2129.3|2123.3|2129.3|2123.3|2129.5|2123.5|2129.3|2123.3|3
1655102560000|2022-06-13 06:42:40|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1655102580000|2022-06-13 06:43:00|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|1
1655102630000|2022-06-13 06:43:50|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1655102670000|2022-06-13 06:44:30|2129.8|2123.8|2132.4|2126.4|2132.4|2126.4|2129.8|2123.8|2
1655102680000|2022-06-13 06:44:40|2132.3|2126.3|2132|2126|2132.5|2126.5|2132|2126|6
1655102690000|2022-06-13 06:44:50|2130.5|2124.5|2131.8|2125.8|2131.8|2125.8|2130.5|2124.5|2
1655102700000|2022-06-13 06:45:00|2131.5|2125.5|2131.8|2125.8|2131.8|2125.8|2131.5|2125.5|2
1655102730000|2022-06-13 06:45:30|2132|2126|2132|2126|2132|2126|2132|2126|1
1655102740000|2022-06-13 06:45:40|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|1
1655102770000|2022-06-13 06:46:10|2132.5|2126.5|2132.8|2126.8|2132.8|2126.8|2132.5|2126.5|2
1655102780000|2022-06-13 06:46:20|2132.5|2126.5|2134.5|2128.5|2134.5|2128.5|2132.5|2126.5|2
1655102840000|2022-06-13 06:47:20|2134.3|2128.3|2130.8|2124.8|2134.3|2128.3|2130.8|2124.8|8
1655102850000|2022-06-13 06:47:30|2130.5|2124.5|2129.3|2123.3|2130.5|2124.5|2129.3|2123.3|3
1655102860000|2022-06-13 06:47:40|2129|2123|2128.3|2122.3|2129|2123|2128.3|2122.3|4
1655102870000|2022-06-13 06:47:50|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.3|2122.3|5
1655102880000|2022-06-13 06:48:00|2128.3|2122.3|2128.5|2122.5|2128.5|2122.5|2128.3|2122.3|2
1655102890000|2022-06-13 06:48:10|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1655102900000|2022-06-13 06:48:20|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1655102990000|2022-06-13 06:49:50|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1655103000000|2022-06-13 06:50:00|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1655103010000|2022-06-13 06:50:10|2128.3|2122.3|2128.5|2122.5|2128.5|2122.5|2128.3|2122.3|6
1655103030000|2022-06-13 06:50:30|2128.3|2122.3|2128.5|2122.5|2128.5|2122.5|2128.3|2122.3|2
1655103040000|2022-06-13 06:50:40|2129.3|2123.3|2130.1|2124.1|2130.1|2124.1|2129.3|2123.3|2
1655103050000|2022-06-13 06:50:50|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|1
1655103160000|2022-06-13 06:52:40|2131|2125|2131|2125|2131|2125|2131|2125|1
1655103200000|2022-06-13 06:53:20|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1655103210000|2022-06-13 06:53:30|2131.8|2125.8|2131.5|2125.5|2132|2126|2131.5|2125.5|3
1655103220000|2022-06-13 06:53:40|2131.3|2125.3|2131.5|2125.5|2131.5|2125.5|2131.3|2125.3|2
1655103260000|2022-06-13 06:54:20|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1655103270000|2022-06-13 06:54:30|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1655103290000|2022-06-13 06:54:50|2131.3|2125.3|2131.5|2125.5|2131.5|2125.5|2131.3|2125.3|2
1655103310000|2022-06-13 06:55:10|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|1
1655103330000|2022-06-13 06:55:30|2131.6|2125.6|2132.6|2126.6|2132.6|2126.6|2131.6|2125.6|2
1655103350000|2022-06-13 06:55:50|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|1
1655103390000|2022-06-13 06:56:30|2132.1|2126.1|2131.6|2125.6|2132.1|2126.1|2131.6|2125.6|2
1655103400000|2022-06-13 06:56:40|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|1
1655103410000|2022-06-13 06:56:50|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|1
1655103430000|2022-06-13 06:57:10|2131.4|2125.4|2131.6|2125.6|2131.6|2125.6|2131.1|2125.1|4
1655103440000|2022-06-13 06:57:20|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|1
1655103450000|2022-06-13 06:57:30|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1655103460000|2022-06-13 06:57:40|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|1
1655103510000|2022-06-13 06:58:30|2130.9|2124.9|2131.1|2125.1|2131.1|2125.1|2130.9|2124.9|2
1655103520000|2022-06-13 06:58:40|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|1
1655103530000|2022-06-13 06:58:50|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|2131.1|2125.1|1
1655103540000|2022-06-13 06:59:00|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|1
1655103590000|2022-06-13 06:59:50|2130.6|2124.6|2130.9|2124.9|2130.9|2124.9|2130.6|2124.6|2
1655103600000|2022-06-13 07:00:00|2131.4|2125.4|2134.4|2128.4|2134.4|2128.4|2131.4|2125.4|8
1655103610000|2022-06-13 07:00:10|2134.1|2128.1|2134.4|2128.4|2134.4|2128.4|2134.1|2128.1|2
1655103620000|2022-06-13 07:00:20|2134.1|2128.1|2133.4|2127.4|2134.4|2128.4|2133.4|2127.4|4
1655103630000|2022-06-13 07:00:30|2131.4|2125.4|2131.1|2125.1|2131.4|2125.4|2131.1|2125.1|2
1655103640000|2022-06-13 07:00:40|2131.6|2125.6|2132.4|2126.4|2132.4|2126.4|2131.6|2125.6|3
1655103650000|2022-06-13 07:00:50|2132.1|2126.1|2131.9|2125.9|2132.1|2126.1|2131.9|2125.9|2
1655103660000|2022-06-13 07:01:00|2131.4|2125.4|2130.4|2124.4|2131.4|2125.4|2130.4|2124.4|4
1655103670000|2022-06-13 07:01:10|2130.1|2124.1|2128.4|2122.4|2130.1|2124.1|2128.4|2122.4|3
1655103680000|2022-06-13 07:01:20|2127.4|2121.4|2126.9|2120.9|2127.4|2121.4|2126.9|2120.9|2
1655103690000|2022-06-13 07:01:30|2126.6|2120.6|2127.1|2121.1|2127.1|2121.1|2126.1|2120.1|5
1655103700000|2022-06-13 07:01:40|2128.1|2122.1|2128.8|2122.8|2129.9|2123.9|2128.1|2122.1|6
1655103760000|2022-06-13 07:02:40|2128.9|2122.9|2129.4|2123.4|2129.6|2123.6|2128.9|2122.9|3
1655103770000|2022-06-13 07:02:50|2129.1|2123.1|2127|2121|2129.1|2123.1|2127|2121|3
1655103780000|2022-06-13 07:03:00|2126.9|2120.9|2125.8|2119.8|2126.9|2120.9|2125.8|2119.8|4
1655103790000|2022-06-13 07:03:10|2125.9|2119.9|2125.8|2119.8|2125.9|2119.9|2125.8|2119.8|2
1655103820000|2022-06-13 07:03:40|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|1
1655103830000|2022-06-13 07:03:50|2126.1|2120.1|2126.6|2120.6|2126.6|2120.6|2126.1|2120.1|2
1655103840000|2022-06-13 07:04:00|2126.4|2120.4|2126.6|2120.6|2126.6|2120.6|2126.4|2120.4|2
1655103850000|2022-06-13 07:04:10|2126.4|2120.4|2126.1|2120.1|2126.4|2120.4|2126.1|2120.1|2
1655103870000|2022-06-13 07:04:30|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1655103880000|2022-06-13 07:04:40|2125.4|2119.4|2125.1|2119.1|2125.6|2119.6|2125.1|2119.1|4
1655103900000|2022-06-13 07:05:00|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.6|2118.6|3
1655103910000|2022-06-13 07:05:10|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1655103920000|2022-06-13 07:05:20|2125.6|2119.6|2125.9|2119.9|2125.9|2119.9|2125.6|2119.6|2
1655103930000|2022-06-13 07:05:30|2126.1|2120.1|2126.4|2120.4|2126.4|2120.4|2126.1|2120.1|2
1655104010000|2022-06-13 07:06:50|2126.9|2120.9|2127.9|2121.9|2127.9|2121.9|2126.9|2120.9|2
1655104040000|2022-06-13 07:07:20|2128.4|2122.4|2129.6|2123.6|2129.9|2123.9|2128.4|2122.4|3
1655104060000|2022-06-13 07:07:40|2129.9|2123.9|2131.4|2125.4|2131.4|2125.4|2129.9|2123.9|4
1655104070000|2022-06-13 07:07:50|2131.1|2125.1|2130.9|2124.9|2131.1|2125.1|2130.9|2124.9|2
1655104080000|2022-06-13 07:08:00|2131.1|2125.1|2131.4|2125.4|2131.4|2125.4|2131.1|2125.1|2
1655104090000|2022-06-13 07:08:10|2132.4|2126.4|2133.8|2127.8|2133.8|2127.8|2132.4|2126.4|4
1655104100000|2022-06-13 07:08:20|2133.6|2127.6|2136.3|2130.3|2136.3|2130.3|2133.6|2127.6|5
1655104110000|2022-06-13 07:08:30|2136.1|2130.1|2136.1|2130.1|2136.5|2130.5|2136.1|2130.1|5
1655104120000|2022-06-13 07:08:40|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2136.1|2130.1|3
1655104130000|2022-06-13 07:08:50|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|1
1655104140000|2022-06-13 07:09:00|2135.5|2129.5|2135.6|2129.6|2135.6|2129.6|2135.5|2129.5|2
1655104150000|2022-06-13 07:09:10|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1655104160000|2022-06-13 07:09:20|2135.3|2129.3|2133.9|2127.9|2135.3|2129.3|2133.9|2127.9|3
1655104170000|2022-06-13 07:09:30|2133.6|2127.6|2131.6|2125.6|2133.6|2127.6|2131.6|2125.6|3
1655104180000|2022-06-13 07:09:40|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1655104190000|2022-06-13 07:09:50|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|1
1655104290000|2022-06-13 07:11:30|2131.6|2125.6|2132.1|2126.1|2132.1|2126.1|2131.6|2125.6|2
1655104300000|2022-06-13 07:11:40|2131.9|2125.9|2132.1|2126.1|2132.1|2126.1|2131.9|2125.9|2
1655104370000|2022-06-13 07:12:50|2131.9|2125.9|2132.1|2126.1|2132.1|2126.1|2131.9|2125.9|2
1655104390000|2022-06-13 07:13:10|2131.9|2125.9|2132.1|2126.1|2132.1|2126.1|2131.9|2125.9|2
1655104450000|2022-06-13 07:14:10|2131.9|2125.9|2132.1|2126.1|2132.1|2126.1|2131.9|2125.9|2
1655104510000|2022-06-13 07:15:10|2131.9|2125.9|2131.9|2125.9|2132.1|2126.1|2131.9|2125.9|3
1655104530000|2022-06-13 07:15:30|2131.6|2125.6|2131.4|2125.4|2131.6|2125.6|2131.4|2125.4|2
1655104540000|2022-06-13 07:15:40|2131.1|2125.1|2128.6|2122.6|2131.1|2125.1|2128.6|2122.6|6
1655104550000|2022-06-13 07:15:50|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|2128.1|2122.1|3
1655104690000|2022-06-13 07:18:10|2127.9|2121.9|2128.4|2122.4|2128.4|2122.4|2127.9|2121.9|2
1655104700000|2022-06-13 07:18:20|2128.1|2122.1|2127.1|2121.1|2128.1|2122.1|2127.1|2121.1|3
1655104710000|2022-06-13 07:18:30|2126.9|2120.9|2126.1|2120.1|2127.1|2121.1|2125.9|2119.9|6
1655104720000|2022-06-13 07:18:40|2126.4|2120.4|2125.9|2119.9|2126.4|2120.4|2125.4|2119.4|6
1655104750000|2022-06-13 07:19:10|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|1
1655104760000|2022-06-13 07:19:20|2125.4|2119.4|2125.6|2119.6|2125.6|2119.6|2125.1|2119.1|6
1655104770000|2022-06-13 07:19:30|2125.4|2119.4|2124.9|2118.9|2125.6|2119.6|2124.9|2118.9|5
1655104780000|2022-06-13 07:19:40|2125.4|2119.4|2124.9|2118.9|2125.4|2119.4|2124.9|2118.9|3
1655104790000|2022-06-13 07:19:50|2124.1|2118.1|2124.9|2118.9|2124.9|2118.9|2124.1|2118.1|2
1655104800000|2022-06-13 07:20:00|2124.6|2118.6|2124.4|2118.4|2124.6|2118.6|2124.4|2118.4|2
1655104810000|2022-06-13 07:20:10|2124.1|2118.1|2123.4|2117.4|2124.1|2118.1|2123.1|2117.1|3
1655104820000|2022-06-13 07:20:20|2123.1|2117.1|2122.9|2116.9|2123.1|2117.1|2122.9|2116.9|2
1655104830000|2022-06-13 07:20:30|2122.6|2116.6|2122.6|2116.6|2122.9|2116.9|2122.6|2116.6|3
1655104840000|2022-06-13 07:20:40|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1655104860000|2022-06-13 07:21:00|2122.6|2116.6|2121.6|2115.6|2122.6|2116.6|2121.6|2115.6|7
1655104870000|2022-06-13 07:21:10|2121.4|2115.4|2121.6|2115.6|2121.6|2115.6|2121.4|2115.4|2
1655104880000|2022-06-13 07:21:20|2119.9|2113.9|2121.4|2115.4|2121.4|2115.4|2119.9|2113.9|7
1655104890000|2022-06-13 07:21:30|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|1
1655104900000|2022-06-13 07:21:40|2120.6|2114.6|2120.1|2114.1|2120.9|2114.9|2120.1|2114.1|5
1655104930000|2022-06-13 07:22:10|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.6|2113.6|2
1655104940000|2022-06-13 07:22:20|2119.4|2113.4|2119.6|2113.6|2119.6|2113.6|2119.4|2113.4|2
1655104960000|2022-06-13 07:22:40|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|1
1655105020000|2022-06-13 07:23:40|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1655105030000|2022-06-13 07:23:50|2119.9|2113.9|2120.1|2114.1|2120.1|2114.1|2119.9|2113.9|2
1655105040000|2022-06-13 07:24:00|2119.9|2113.9|2119.4|2113.4|2119.9|2113.9|2119.4|2113.4|3
1655105060000|2022-06-13 07:24:20|2119.6|2113.6|2119.9|2113.9|2120.1|2114.1|2119.6|2113.6|3
1655105070000|2022-06-13 07:24:30|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|1
1655105080000|2022-06-13 07:24:40|2118.9|2112.9|2118.6|2112.6|2118.9|2112.9|2118.6|2112.6|2
1655105100000|2022-06-13 07:25:00|2116.9|2110.9|2117.4|2111.4|2117.4|2111.4|2116.9|2110.9|2
1655105110000|2022-06-13 07:25:10|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|1
1655105170000|2022-06-13 07:26:10|2117.4|2111.4|2117.6|2111.6|2117.6|2111.6|2117.4|2111.4|2
1655105180000|2022-06-13 07:26:20|2117.4|2111.4|2117.4|2111.4|2117.6|2111.6|2117.4|2111.4|9
1655105190000|2022-06-13 07:26:30|2117.6|2111.6|2119.1|2113.1|2119.1|2113.1|2117.6|2111.6|5
1655105200000|2022-06-13 07:26:40|2118.9|2112.9|2119.1|2113.1|2119.1|2113.1|2118.9|2112.9|2
1655105240000|2022-06-13 07:27:20|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1655105250000|2022-06-13 07:27:30|2120.1|2114.1|2121.1|2115.1|2121.4|2115.4|2120.1|2114.1|4
1655105260000|2022-06-13 07:27:40|2120.9|2114.9|2120.9|2114.9|2121.1|2115.1|2120.9|2114.9|5
1655105280000|2022-06-13 07:28:00|2120.6|2114.6|2120.1|2114.1|2120.6|2114.6|2120.1|2114.1|2
1655105290000|2022-06-13 07:28:10|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.6|2113.6|2
1655105320000|2022-06-13 07:28:40|2119.1|2113.1|2117.4|2111.4|2119.1|2113.1|2117.4|2111.4|3
1655105330000|2022-06-13 07:28:50|2117.1|2111.1|2115.9|2109.9|2117.1|2111.1|2115.9|2109.9|5
1655105340000|2022-06-13 07:29:00|2115.6|2109.6|2114.6|2108.6|2115.6|2109.6|2114.6|2108.6|5
1655105370000|2022-06-13 07:29:30|2114.9|2108.9|2117.1|2111.1|2117.1|2111.1|2114.9|2108.9|2
1655105390000|2022-06-13 07:29:50|2116.8|2110.8|2116.1|2110.1|2116.8|2110.8|2116.1|2110.1|5
1655105400000|2022-06-13 07:30:00|2115.5|2109.5|2115.5|2109.5|2115.6|2109.6|2115|2109|6
1655105420000|2022-06-13 07:30:20|2116.1|2110.1|2116.9|2110.9|2116.9|2110.9|2116.1|2110.1|3
1655105430000|2022-06-13 07:30:30|2116.6|2110.6|2116.4|2110.4|2116.6|2110.6|2116.4|2110.4|2
1655105440000|2022-06-13 07:30:40|2116.1|2110.1|2115.9|2109.9|2116.1|2110.1|2115.9|2109.9|2
1655105450000|2022-06-13 07:30:50|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2115.1|2109.1|4
1655105460000|2022-06-13 07:31:00|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1655105470000|2022-06-13 07:31:10|2116.1|2110.1|2115.9|2109.9|2116.1|2110.1|2115.9|2109.9|2
1655105480000|2022-06-13 07:31:20|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|1
1655105520000|2022-06-13 07:32:00|2116.4|2110.4|2116.9|2110.9|2116.9|2110.9|2116.4|2110.4|2
1655105560000|2022-06-13 07:32:40|2116.6|2110.6|2116.4|2110.4|2116.6|2110.6|2116.4|2110.4|2
1655105600000|2022-06-13 07:33:20|2116.1|2110.1|2115.6|2109.6|2116.1|2110.1|2115.6|2109.6|3
1655105610000|2022-06-13 07:33:30|2116.4|2110.4|2116.6|2110.6|2116.6|2110.6|2116.4|2110.4|2
1655105630000|2022-06-13 07:33:50|2116.4|2110.4|2116.6|2110.6|2116.6|2110.6|2116.4|2110.4|2
1655105640000|2022-06-13 07:34:00|2116.9|2110.9|2116.6|2110.6|2116.9|2110.9|2116.6|2110.6|2
1655105650000|2022-06-13 07:34:10|2116.9|2110.9|2117.4|2111.4|2117.4|2111.4|2116.9|2110.9|2
1655105680000|2022-06-13 07:34:40|2117.1|2111.1|2117.4|2111.4|2117.4|2111.4|2117.1|2111.1|2
1655105700000|2022-06-13 07:35:00|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|1
1655105710000|2022-06-13 07:35:10|2118.6|2112.6|2118.6|2112.6|2118.9|2112.9|2118.4|2112.4|4
1655105730000|2022-06-13 07:35:30|2118.4|2112.4|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|3
1655105760000|2022-06-13 07:36:00|2118.1|2112.1|2117.6|2111.6|2118.1|2112.1|2117.6|2111.6|2
1655105770000|2022-06-13 07:36:10|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|1
1655105790000|2022-06-13 07:36:30|2117.1|2111.1|2117.4|2111.4|2117.4|2111.4|2117.1|2111.1|2
1655105810000|2022-06-13 07:36:50|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|1
1655105820000|2022-06-13 07:37:00|2117.4|2111.4|2117.1|2111.1|2117.4|2111.4|2117.1|2111.1|2
1655105850000|2022-06-13 07:37:30|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1655105900000|2022-06-13 07:38:20|2116.6|2110.6|2116.9|2110.9|2116.9|2110.9|2116.6|2110.6|6
1655105920000|2022-06-13 07:38:40|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1655105950000|2022-06-13 07:39:10|2116.9|2110.9|2117.4|2111.4|2117.4|2111.4|2116.9|2110.9|2
1655105960000|2022-06-13 07:39:20|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|1
1655106000000|2022-06-13 07:40:00|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1655106010000|2022-06-13 07:40:10|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|1
1655106040000|2022-06-13 07:40:40|2116.9|2110.9|2117.1|2111.1|2117.1|2111.1|2116.9|2110.9|2
1655106070000|2022-06-13 07:41:10|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|1
1655106080000|2022-06-13 07:41:20|2117.9|2111.9|2118.9|2112.9|2118.9|2112.9|2117.9|2111.9|2
1655106090000|2022-06-13 07:41:30|2118.6|2112.6|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|4
1655106100000|2022-06-13 07:41:40|2118.1|2112.1|2117.9|2111.9|2118.1|2112.1|2117.6|2111.6|3
1655106120000|2022-06-13 07:42:00|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|1
1655106130000|2022-06-13 07:42:10|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|1
1655106140000|2022-06-13 07:42:20|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|1
1655106170000|2022-06-13 07:42:50|2117.1|2111.1|2117.1|2111.1|2117.6|2111.6|2117.1|2111.1|6
1655106180000|2022-06-13 07:43:00|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|2117.1|2111.1|3
1655106190000|2022-06-13 07:43:10|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|1
1655106210000|2022-06-13 07:43:30|2116.9|2110.9|2116.6|2110.6|2116.9|2110.9|2116.4|2110.4|4
1655106220000|2022-06-13 07:43:40|2116.4|2110.4|2115.1|2109.1|2116.4|2110.4|2115.1|2109.1|4
1655106230000|2022-06-13 07:43:50|2114.9|2108.9|2115.6|2109.6|2115.6|2109.6|2114.9|2108.9|2
1655106240000|2022-06-13 07:44:00|2115.1|2109.1|2114.9|2108.9|2115.1|2109.1|2114.9|2108.9|2
1655106300000|2022-06-13 07:45:00|2114.1|2108.1|2113.9|2107.9|2114.1|2108.1|2113.9|2107.9|2
1655106310000|2022-06-13 07:45:10|2113.6|2107.6|2113.9|2107.9|2113.9|2107.9|2113.6|2107.6|4
1655106320000|2022-06-13 07:45:20|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1655106380000|2022-06-13 07:46:20|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1655106390000|2022-06-13 07:46:30|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1655106520000|2022-06-13 07:48:40|2113.1|2107.1|2112.6|2106.6|2113.1|2107.1|2112.6|2106.6|3
1655106530000|2022-06-13 07:48:50|2112.4|2106.4|2111.6|2105.6|2112.4|2106.4|2111.6|2105.6|6
1655106540000|2022-06-13 07:49:00|2111.9|2105.9|2111.4|2105.4|2111.9|2105.9|2111.4|2105.4|3
1655106580000|2022-06-13 07:49:40|2111.1|2105.1|2111.9|2105.9|2111.9|2105.9|2111.1|2105.1|3
1655106590000|2022-06-13 07:49:50|2112.1|2106.1|2114.6|2108.6|2114.6|2108.6|2112.1|2106.1|4
1655106600000|2022-06-13 07:50:00|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2114.9|2108.9|3
1655106610000|2022-06-13 07:50:10|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1655106620000|2022-06-13 07:50:20|2115.6|2109.6|2115.4|2109.4|2115.6|2109.6|2115.4|2109.4|2
1655106650000|2022-06-13 07:50:50|2115.1|2109.1|2114.6|2108.6|2115.1|2109.1|2114.6|2108.6|3
1655106660000|2022-06-13 07:51:00|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.6|2108.6|5
1655106670000|2022-06-13 07:51:10|2114.4|2108.4|2114.1|2108.1|2114.4|2108.4|2114.1|2108.1|2
1655106700000|2022-06-13 07:51:40|2113.9|2107.9|2113.9|2107.9|2114.1|2108.1|2113.9|2107.9|3
1655106710000|2022-06-13 07:51:50|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1655106740000|2022-06-13 07:52:20|2113.9|2107.9|2113.9|2107.9|2114.1|2108.1|2113.6|2107.6|5
1655106750000|2022-06-13 07:52:30|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1655106760000|2022-06-13 07:52:40|2113.9|2107.9|2114.1|2108.1|2114.1|2108.1|2113.9|2107.9|2
1655106770000|2022-06-13 07:52:50|2113.9|2107.9|2114.1|2108.1|2114.1|2108.1|2113.9|2107.9|2
1655106790000|2022-06-13 07:53:10|2113.9|2107.9|2113.6|2107.6|2113.9|2107.9|2113.6|2107.6|2
1655106810000|2022-06-13 07:53:30|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|1
1655106840000|2022-06-13 07:54:00|2113.1|2107.1|2112.9|2106.9|2113.1|2107.1|2112.9|2106.9|2
1655106850000|2022-06-13 07:54:10|2113.1|2107.1|2112.9|2106.9|2113.1|2107.1|2112.9|2106.9|2
1655106860000|2022-06-13 07:54:20|2112.6|2106.6|2112.4|2106.4|2112.6|2106.6|2112.4|2106.4|2
1655106870000|2022-06-13 07:54:30|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|1
1655106880000|2022-06-13 07:54:40|2112.4|2106.4|2111.9|2105.9|2112.4|2106.4|2111.9|2105.9|3
1655106930000|2022-06-13 07:55:30|2112.1|2106.1|2111.6|2105.6|2112.1|2106.1|2111.6|2105.6|2
1655106960000|2022-06-13 07:56:00|2111.9|2105.9|2113.9|2107.9|2113.9|2107.9|2111.9|2105.9|8
1655106970000|2022-06-13 07:56:10|2113.6|2107.6|2111.9|2105.9|2113.6|2107.6|2111.9|2105.9|4
1655106980000|2022-06-13 07:56:20|2112.6|2106.6|2112.4|2106.4|2112.6|2106.6|2112.4|2106.4|2
1655107000000|2022-06-13 07:56:40|2112.1|2106.1|2111.9|2105.9|2112.1|2106.1|2111.9|2105.9|2
1655107010000|2022-06-13 07:56:50|2112.1|2106.1|2111.9|2105.9|2112.4|2106.4|2111.9|2105.9|4
1655107020000|2022-06-13 07:57:00|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1655107140000|2022-06-13 07:59:00|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|1
1655107170000|2022-06-13 07:59:30|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1655107180000|2022-06-13 07:59:40|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|1
1655107190000|2022-06-13 07:59:50|2110.4|2104.4|2110.1|2104.1|2110.4|2104.4|2110.1|2104.1|2
1655107210000|2022-06-13 08:00:10|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|1
1655107250000|2022-06-13 08:00:50|2110.4|2104.4|2110.6|2104.6|2110.9|2104.9|2110.4|2104.4|5
1655107260000|2022-06-13 08:01:00|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1655107300000|2022-06-13 08:01:40|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|1
1655107320000|2022-06-13 08:02:00|2110.4|2104.4|2105.9|2099.9|2110.4|2104.4|2105.9|2099.9|4
1655107330000|2022-06-13 08:02:10|2105|2099|2105|2099|2105|2099|2105|2099|1
1655107340000|2022-06-13 08:02:20|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1655107360000|2022-06-13 08:02:40|2105.1|2099.1|2105.1|2099.1|2105.4|2099.4|2104.6|2098.6|4
1655107380000|2022-06-13 08:03:00|2105|2099|2104.6|2098.6|2105|2099|2104.6|2098.6|2
1655107400000|2022-06-13 08:03:20|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|1
1655107410000|2022-06-13 08:03:30|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|1
1655107420000|2022-06-13 08:03:40|2104.4|2098.4|2104.6|2098.6|2104.6|2098.6|2104.4|2098.4|4
1655107440000|2022-06-13 08:04:00|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|1
1655107490000|2022-06-13 08:04:50|2104.1|2098.1|2104.4|2098.4|2104.4|2098.4|2104.1|2098.1|2
1655107500000|2022-06-13 08:05:00|2104.1|2098.1|2104.4|2098.4|2104.4|2098.4|2104.1|2098.1|6
1655107510000|2022-06-13 08:05:10|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|1
1655107520000|2022-06-13 08:05:20|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|1
1655107540000|2022-06-13 08:05:40|2105.4|2099.4|2106.9|2100.9|2106.9|2100.9|2105.4|2099.4|2
1655107560000|2022-06-13 08:06:00|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|1
1655107570000|2022-06-13 08:06:10|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1655107580000|2022-06-13 08:06:20|2107.1|2101.1|2107.9|2101.9|2107.9|2101.9|2107.1|2101.1|2
1655107590000|2022-06-13 08:06:30|2108.1|2102.1|2107.6|2101.6|2109.1|2103.1|2107.6|2101.6|8
1655107600000|2022-06-13 08:06:40|2107.4|2101.4|2107.1|2101.1|2107.4|2101.4|2107.1|2101.1|2
1655107610000|2022-06-13 08:06:50|2107.4|2101.4|2108.1|2102.1|2108.1|2102.1|2107.4|2101.4|3
1655107620000|2022-06-13 08:07:00|2108.4|2102.4|2108.6|2102.6|2108.6|2102.6|2108.4|2102.4|2
1655107630000|2022-06-13 08:07:10|2109.1|2103.1|2109.4|2103.4|2109.4|2103.4|2109.1|2103.1|2
1655107690000|2022-06-13 08:08:10|2109.1|2103.1|2108.9|2102.9|2109.1|2103.1|2108.9|2102.9|2
1655107710000|2022-06-13 08:08:30|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|1
1655107740000|2022-06-13 08:09:00|2108.4|2102.4|2108.6|2102.6|2108.6|2102.6|2108.4|2102.4|2
1655107750000|2022-06-13 08:09:10|2109.1|2103.1|2109.6|2103.6|2109.9|2103.9|2109.1|2103.1|5
1655107760000|2022-06-13 08:09:20|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|1
1655107800000|2022-06-13 08:10:00|2109.1|2103.1|2109.4|2103.4|2109.4|2103.4|2109.1|2103.1|4
1655107820000|2022-06-13 08:10:20|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|1
1655107830000|2022-06-13 08:10:30|2109.4|2103.4|2109.1|2103.1|2109.4|2103.4|2109.1|2103.1|2
1655107850000|2022-06-13 08:10:50|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|1
1655107880000|2022-06-13 08:11:20|2108.6|2102.6|2108.1|2102.1|2108.6|2102.6|2108.1|2102.1|2
1655107890000|2022-06-13 08:11:30|2107.6|2101.6|2108.1|2102.1|2108.1|2102.1|2107.6|2101.6|2
1655107900000|2022-06-13 08:11:40|2108.4|2102.4|2108.1|2102.1|2108.4|2102.4|2108.1|2102.1|2
1655107940000|2022-06-13 08:12:20|2107.9|2101.9|2108.1|2102.1|2108.1|2102.1|2107.9|2101.9|4
1655107960000|2022-06-13 08:12:40|2107.9|2101.9|2108.1|2102.1|2108.1|2102.1|2107.9|2101.9|4
1655107970000|2022-06-13 08:12:50|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.1|2102.1|3
1655108000000|2022-06-13 08:13:20|2108.6|2102.6|2109.6|2103.6|2109.9|2103.9|2108.6|2102.6|3
1655108020000|2022-06-13 08:13:40|2109.4|2103.4|2108.9|2102.9|2109.4|2103.4|2108.9|2102.9|3
1655108030000|2022-06-13 08:13:50|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|1
1655108090000|2022-06-13 08:14:50|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1655108110000|2022-06-13 08:15:10|2107.9|2101.9|2107.4|2101.4|2107.9|2101.9|2107.4|2101.4|3
1655108130000|2022-06-13 08:15:30|2107.1|2101.1|2106.4|2100.4|2107.1|2101.1|2106.4|2100.4|2
1655108140000|2022-06-13 08:15:40|2105.9|2099.9|2106.6|2100.6|2106.6|2100.6|2105.9|2099.9|2
1655108160000|2022-06-13 08:16:00|2106.9|2100.9|2107.1|2101.1|2107.1|2101.1|2106.9|2100.9|2
1655108200000|2022-06-13 08:16:40|2106.9|2100.9|2106.6|2100.6|2106.9|2100.9|2106.6|2100.6|2
1655108210000|2022-06-13 08:16:50|2106.9|2100.9|2106.6|2100.6|2106.9|2100.9|2106.6|2100.6|4
1655108230000|2022-06-13 08:17:10|2106.4|2100.4|2106.1|2100.1|2106.4|2100.4|2106.1|2100.1|2
1655108240000|2022-06-13 08:17:20|2105.9|2099.9|2105.1|2099.1|2105.9|2099.9|2105.1|2099.1|4
1655108250000|2022-06-13 08:17:30|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|1
1655108280000|2022-06-13 08:18:00|2105.9|2099.9|2106.9|2100.9|2107.1|2101.1|2105.9|2099.9|3
1655108300000|2022-06-13 08:18:20|2106.4|2100.4|2106.1|2100.1|2106.4|2100.4|2106.1|2100.1|2
1655108340000|2022-06-13 08:19:00|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1655108450000|2022-06-13 08:20:50|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1655108460000|2022-06-13 08:21:00|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1655108480000|2022-06-13 08:21:20|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1655108490000|2022-06-13 08:21:30|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1655108520000|2022-06-13 08:22:00|2106.4|2100.4|2107.6|2101.6|2107.9|2101.9|2106.4|2100.4|5
1655108530000|2022-06-13 08:22:10|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|1
1655108540000|2022-06-13 08:22:20|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1655108560000|2022-06-13 08:22:40|2106.9|2100.9|2107.1|2101.1|2107.1|2101.1|2106.9|2100.9|2
1655108590000|2022-06-13 08:23:10|2106.9|2100.9|2104.9|2098.9|2106.9|2100.9|2104.9|2098.9|2
1655108600000|2022-06-13 08:23:20|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|1
1655108620000|2022-06-13 08:23:40|2104.4|2098.4|2100.6|2094.6|2104.4|2098.4|2100.3|2094.3|4
1655108630000|2022-06-13 08:23:50|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|1
1655108640000|2022-06-13 08:24:00|2101.3|2095.3|2101.6|2095.6|2101.6|2095.6|2101.3|2095.3|2
1655108650000|2022-06-13 08:24:10|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|1
1655108700000|2022-06-13 08:25:00|2101.4|2095.4|2105.3|2099.3|2105.3|2099.3|2101.1|2095.1|6
1655108710000|2022-06-13 08:25:10|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|1
1655108720000|2022-06-13 08:25:20|2105|2099|2104.3|2098.3|2105|2099|2104.3|2098.3|2
1655108730000|2022-06-13 08:25:30|2104.1|2098.1|2104|2098|2104.1|2098.1|2104|2098|2
1655108770000|2022-06-13 08:26:10|2103.9|2097.9|2103.6|2097.6|2103.9|2097.9|2103.6|2097.6|2
1655108780000|2022-06-13 08:26:20|2104.1|2098.1|2105.6|2099.6|2105.6|2099.6|2104.1|2098.1|4
1655108790000|2022-06-13 08:26:30|2105.9|2099.9|2105.6|2099.6|2106.9|2100.9|2105.6|2099.6|4
1655108800000|2022-06-13 08:26:40|2105.4|2099.4|2104.9|2098.9|2105.4|2099.4|2104.9|2098.9|2
1655108840000|2022-06-13 08:27:20|2105.1|2099.1|2106.6|2100.6|2106.6|2100.6|2105.1|2099.1|2
1655108850000|2022-06-13 08:27:30|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1655108860000|2022-06-13 08:27:40|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1655108870000|2022-06-13 08:27:50|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1655108900000|2022-06-13 08:28:20|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1655108930000|2022-06-13 08:28:50|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1655108950000|2022-06-13 08:29:10|2105.6|2099.6|2106.4|2100.4|2106.4|2100.4|2105.6|2099.6|2
1655109000000|2022-06-13 08:30:00|2106.6|2100.6|2108.1|2102.1|2108.1|2102.1|2106.6|2100.6|2
1655109010000|2022-06-13 08:30:10|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1655109020000|2022-06-13 08:30:20|2108.1|2102.1|2108.1|2102.1|2108.4|2102.4|2108.1|2102.1|11
1655109050000|2022-06-13 08:30:50|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|1
1655109090000|2022-06-13 08:31:30|2108.1|2102.1|2108.9|2102.9|2108.9|2102.9|2108.1|2102.1|2
1655109100000|2022-06-13 08:31:40|2109.1|2103.1|2109.4|2103.4|2109.4|2103.4|2109.1|2103.1|2
1655109110000|2022-06-13 08:31:50|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|1
1655109120000|2022-06-13 08:32:00|2108.6|2102.6|2107.9|2101.9|2108.6|2102.6|2107.9|2101.9|2
1655109150000|2022-06-13 08:32:30|2108.6|2102.6|2109.1|2103.1|2109.9|2103.9|2108.6|2102.6|5
1655109160000|2022-06-13 08:32:40|2109.4|2103.4|2108.4|2102.4|2109.4|2103.4|2108.4|2102.4|6
1655109170000|2022-06-13 08:32:50|2107.9|2101.9|2107.4|2101.4|2107.9|2101.9|2107.4|2101.4|3
1655109180000|2022-06-13 08:33:00|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1655109190000|2022-06-13 08:33:10|2107.4|2101.4|2106.9|2100.9|2107.4|2101.4|2106.9|2100.9|3
1655109200000|2022-06-13 08:33:20|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|1
1655109210000|2022-06-13 08:33:30|2106.9|2100.9|2108.4|2102.4|2108.4|2102.4|2106.9|2100.9|2
1655109220000|2022-06-13 08:33:40|2108.6|2102.6|2108.4|2102.4|2108.9|2102.9|2108.4|2102.4|4
1655109240000|2022-06-13 08:34:00|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2107.9|2101.9|3
1655109270000|2022-06-13 08:34:30|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|1
1655109300000|2022-06-13 08:35:00|2108.1|2102.1|2108.9|2102.9|2108.9|2102.9|2108.1|2102.1|4
1655109310000|2022-06-13 08:35:10|2109.4|2103.4|2109.9|2103.9|2109.9|2103.9|2109.4|2103.4|2
1655109320000|2022-06-13 08:35:20|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|1
1655109360000|2022-06-13 08:36:00|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|1
1655109370000|2022-06-13 08:36:10|2108.9|2102.9|2108.1|2102.1|2108.9|2102.9|2108.1|2102.1|2
1655109390000|2022-06-13 08:36:30|2108.4|2102.4|2108.6|2102.6|2108.6|2102.6|2108.4|2102.4|4
1655109400000|2022-06-13 08:36:40|2108.4|2102.4|2108.6|2102.6|2108.6|2102.6|2108.4|2102.4|14
1655109420000|2022-06-13 08:37:00|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1655109430000|2022-06-13 08:37:10|2108.6|2102.6|2109.1|2103.1|2109.1|2103.1|2108.6|2102.6|4
1655109440000|2022-06-13 08:37:20|2108.9|2102.9|2108.6|2102.6|2108.9|2102.9|2108.6|2102.6|2
1655109450000|2022-06-13 08:37:30|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|1
1655109460000|2022-06-13 08:37:40|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|1
1655109470000|2022-06-13 08:37:50|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1655109480000|2022-06-13 08:38:00|2108.6|2102.6|2108.1|2102.1|2108.9|2102.9|2108.1|2102.1|5
1655109490000|2022-06-13 08:38:10|2108.4|2102.4|2108.1|2102.1|2108.4|2102.4|2108.1|2102.1|2
1655109510000|2022-06-13 08:38:30|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|1
1655109530000|2022-06-13 08:38:50|2107.6|2101.6|2106.4|2100.4|2107.6|2101.6|2106.4|2100.4|4
1655109540000|2022-06-13 08:39:00|2106.6|2100.6|2106.4|2100.4|2106.6|2100.6|2106.4|2100.4|2
1655109560000|2022-06-13 08:39:20|2106.1|2100.1|2106.1|2100.1|2106.4|2100.4|2106.1|2100.1|3
1655109590000|2022-06-13 08:39:50|2106.9|2100.9|2108.1|2102.1|2108.1|2102.1|2106.9|2100.9|4
1655109600000|2022-06-13 08:40:00|2108.4|2102.4|2108.9|2102.9|2108.9|2102.9|2108.1|2102.1|6
1655109610000|2022-06-13 08:40:10|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|2109.1|2103.1|5
1655109620000|2022-06-13 08:40:20|2109.1|2103.1|2108.6|2102.6|2109.1|2103.1|2108.6|2102.6|3
1655109630000|2022-06-13 08:40:30|2108.9|2102.9|2108.6|2102.6|2108.9|2102.9|2108.6|2102.6|2
1655109650000|2022-06-13 08:40:50|2108.1|2102.1|2108.9|2102.9|2108.9|2102.9|2108.1|2102.1|2
1655109660000|2022-06-13 08:41:00|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|1
1655109670000|2022-06-13 08:41:10|2108.4|2102.4|2108.1|2102.1|2108.4|2102.4|2108.1|2102.1|2
1655109680000|2022-06-13 08:41:20|2107.9|2101.9|2108.1|2102.1|2108.1|2102.1|2107.9|2101.9|2
1655109690000|2022-06-13 08:41:30|2107.9|2101.9|2107.4|2101.4|2107.9|2101.9|2107.4|2101.4|2
1655109700000|2022-06-13 08:41:40|2106.9|2100.9|2107.6|2101.6|2107.6|2101.6|2106.9|2100.9|2
1655109710000|2022-06-13 08:41:50|2107.9|2101.9|2108.4|2102.4|2108.4|2102.4|2107.9|2101.9|2
1655109720000|2022-06-13 08:42:00|2107.9|2101.9|2107.6|2101.6|2108.1|2102.1|2107.6|2101.6|4
1655109730000|2022-06-13 08:42:10|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|1
1655109780000|2022-06-13 08:43:00|2108.1|2102.1|2107.9|2101.9|2108.1|2102.1|2107.9|2101.9|2
1655109790000|2022-06-13 08:43:10|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|1
1655109800000|2022-06-13 08:43:20|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|2107.1|2101.1|3
1655109810000|2022-06-13 08:43:30|2107.1|2101.1|2106.9|2100.9|2107.1|2101.1|2106.9|2100.9|4
1655109850000|2022-06-13 08:44:10|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1655109860000|2022-06-13 08:44:20|2106.9|2100.9|2106.6|2100.6|2106.9|2100.9|2106.6|2100.6|2
1655109890000|2022-06-13 08:44:50|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1655109920000|2022-06-13 08:45:20|2106.1|2100.1|2106.4|2100.4|2106.4|2100.4|2106.1|2100.1|2
1655109930000|2022-06-13 08:45:30|2106.6|2100.6|2107.4|2101.4|2107.4|2101.4|2106.6|2100.6|2
1655109960000|2022-06-13 08:46:00|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1655109970000|2022-06-13 08:46:10|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1655110000000|2022-06-13 08:46:40|2107.1|2101.1|2106.9|2100.9|2107.1|2101.1|2106.9|2100.9|2
1655110020000|2022-06-13 08:47:00|2107.1|2101.1|2106.6|2100.6|2107.1|2101.1|2106.6|2100.6|2
1655110110000|2022-06-13 08:48:30|2107.1|2101.1|2106.9|2100.9|2107.1|2101.1|2106.9|2100.9|2
1655110140000|2022-06-13 08:49:00|2107.4|2101.4|2110.1|2104.1|2110.4|2104.4|2107.4|2101.4|3
1655110150000|2022-06-13 08:49:10|2110.3|2104.3|2110.3|2104.3|2110.3|2104.3|2110.3|2104.3|1
1655110160000|2022-06-13 08:49:20|2110.1|2104.1|2110.4|2104.4|2110.4|2104.4|2110.1|2104.1|2
1655110170000|2022-06-13 08:49:30|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|1
1655110190000|2022-06-13 08:49:50|2109.9|2103.9|2110.1|2104.1|2110.1|2104.1|2109.9|2103.9|2
1655110200000|2022-06-13 08:50:00|2110.4|2104.4|2112.8|2106.8|2112.8|2106.8|2110.4|2104.4|2
1655110210000|2022-06-13 08:50:10|2112.6|2106.6|2112.3|2106.3|2112.6|2106.6|2112.1|2106.1|4
1655110240000|2022-06-13 08:50:40|2112.4|2106.4|2112.6|2106.6|2112.6|2106.6|2112.4|2106.4|2
1655110270000|2022-06-13 08:51:10|2112.4|2106.4|2112.1|2106.1|2112.4|2106.4|2112.1|2106.1|2
1655110300000|2022-06-13 08:51:40|2111.6|2105.6|2111.4|2105.4|2111.6|2105.6|2111.4|2105.4|2
1655110320000|2022-06-13 08:52:00|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|1
1655110330000|2022-06-13 08:52:10|2110.9|2104.9|2110.9|2104.9|2111.1|2105.1|2110.9|2104.9|3
1655110350000|2022-06-13 08:52:30|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|1
1655110360000|2022-06-13 08:52:40|2110.9|2104.9|2110.6|2104.6|2110.9|2104.9|2110.6|2104.6|2
1655110380000|2022-06-13 08:53:00|2110.1|2104.1|2110.6|2104.6|2110.6|2104.6|2109.6|2103.6|4
1655110410000|2022-06-13 08:53:30|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|1
1655110420000|2022-06-13 08:53:40|2110.6|2104.6|2110.4|2104.4|2110.6|2104.6|2110.4|2104.4|2
1655110430000|2022-06-13 08:53:50|2113.1|2107.1|2113.1|2107.1|2113.4|2107.4|2113.1|2107.1|3
1655110460000|2022-06-13 08:54:20|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|1
1655110480000|2022-06-13 08:54:40|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|1
1655110510000|2022-06-13 08:55:10|2112.9|2106.9|2113.1|2107.1|2113.1|2107.1|2112.9|2106.9|2
1655110590000|2022-06-13 08:56:30|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|1
1655110620000|2022-06-13 08:57:00|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|1
1655110630000|2022-06-13 08:57:10|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|1
1655110660000|2022-06-13 08:57:40|2112.6|2106.6|2112.9|2106.9|2112.9|2106.9|2112.6|2106.6|2
1655110690000|2022-06-13 08:58:10|2112.6|2106.6|2112.1|2106.1|2112.6|2106.6|2112.1|2106.1|2
1655110700000|2022-06-13 08:58:20|2111.6|2105.6|2110.9|2104.9|2111.6|2105.6|2110.9|2104.9|4
1655110730000|2022-06-13 08:58:50|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|1
1655110740000|2022-06-13 08:59:00|2110.9|2104.9|2110.6|2104.6|2110.9|2104.9|2110.6|2104.6|2
1655110790000|2022-06-13 08:59:50|2110.4|2104.4|2110.1|2104.1|2110.4|2104.4|2110.1|2104.1|2
1655110870000|2022-06-13 09:01:10|2109.9|2103.9|2110.4|2104.4|2110.4|2104.4|2109.9|2103.9|3
1655110880000|2022-06-13 09:01:20|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|1
1655110890000|2022-06-13 09:01:30|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|1
1655110950000|2022-06-13 09:02:30|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|1
1655110960000|2022-06-13 09:02:40|2111.6|2105.6|2112.4|2106.4|2112.6|2106.6|2111.6|2105.6|5
1655110970000|2022-06-13 09:02:50|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|1
1655110980000|2022-06-13 09:03:00|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|1
1655110990000|2022-06-13 09:03:10|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|1
1655111000000|2022-06-13 09:03:20|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|2112.1|2106.1|3
1655111050000|2022-06-13 09:04:10|2112.6|2106.6|2113.1|2107.1|2113.9|2107.9|2112.6|2106.6|9
1655111060000|2022-06-13 09:04:20|2112.6|2106.6|2112.1|2106.1|2112.6|2106.6|2112.1|2106.1|2
1655111120000|2022-06-13 09:05:20|2111.4|2105.4|2110.4|2104.4|2111.4|2105.4|2110.4|2104.4|4
1655111130000|2022-06-13 09:05:30|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|1
1655111160000|2022-06-13 09:06:00|2109.9|2103.9|2109.6|2103.6|2109.9|2103.9|2109.6|2103.6|2
1655111170000|2022-06-13 09:06:10|2109.9|2103.9|2110.4|2104.4|2110.4|2104.4|2109.9|2103.9|2
1655111230000|2022-06-13 09:07:10|2110.1|2104.1|2109.6|2103.6|2110.1|2104.1|2109.6|2103.6|2
1655111280000|2022-06-13 09:08:00|2109.4|2103.4|2108.9|2102.9|2109.4|2103.4|2108.9|2102.9|2
1655111290000|2022-06-13 09:08:10|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|1
1655111370000|2022-06-13 09:09:30|2108.9|2102.9|2110.4|2104.4|2111.6|2105.6|2108.9|2102.9|5
1655111380000|2022-06-13 09:09:40|2110.6|2104.6|2110.4|2104.4|2110.6|2104.6|2110.4|2104.4|2
1655111400000|2022-06-13 09:10:00|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|1
1655111430000|2022-06-13 09:10:30|2110.4|2104.4|2110.6|2104.6|2110.6|2104.6|2110.4|2104.4|2
1655111470000|2022-06-13 09:11:10|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|1
1655111530000|2022-06-13 09:12:10|2109.9|2103.9|2109.6|2103.6|2109.9|2103.9|2109.6|2103.6|2
1655111540000|2022-06-13 09:12:20|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|1
1655111630000|2022-06-13 09:13:50|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|1
1655111640000|2022-06-13 09:14:00|2108.9|2102.9|2108.9|2102.9|2109.1|2103.1|2108.9|2102.9|3
1655111690000|2022-06-13 09:14:50|2108.4|2102.4|2107.9|2101.9|2108.4|2102.4|2107.1|2101.1|6
1655111700000|2022-06-13 09:15:00|2107.6|2101.6|2107.1|2101.1|2107.6|2101.6|2107.1|2101.1|2
1655111710000|2022-06-13 09:15:10|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|1
1655111770000|2022-06-13 09:16:10|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1655111780000|2022-06-13 09:16:20|2107.4|2101.4|2106.4|2100.4|2107.4|2101.4|2106.4|2100.4|7
1655111860000|2022-06-13 09:17:40|2106.6|2100.6|2106.4|2100.4|2106.6|2100.6|2106.4|2100.4|2
1655111880000|2022-06-13 09:18:00|2106.1|2100.1|2105.4|2099.4|2106.1|2100.1|2105.4|2099.4|3
1655111900000|2022-06-13 09:18:20|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1655111920000|2022-06-13 09:18:40|2105.9|2099.9|2106.4|2100.4|2106.4|2100.4|2105.9|2099.9|2
1655111940000|2022-06-13 09:19:00|2106.1|2100.1|2105.9|2099.9|2106.1|2100.1|2105.9|2099.9|2
1655111950000|2022-06-13 09:19:10|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1655111960000|2022-06-13 09:19:20|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1655111970000|2022-06-13 09:19:30|2105.6|2099.6|2105.4|2099.4|2105.6|2099.6|2105.4|2099.4|2
1655111990000|2022-06-13 09:19:50|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|1
1655112000000|2022-06-13 09:20:00|2104.9|2098.9|2104.6|2098.6|2104.9|2098.9|2104.6|2098.6|2
1655112050000|2022-06-13 09:20:50|2104.9|2098.9|2105.9|2099.9|2105.9|2099.9|2104.9|2098.9|2
1655112180000|2022-06-13 09:23:00|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1655112220000|2022-06-13 09:23:40|2105.4|2099.4|2105.1|2099.1|2105.4|2099.4|2105.1|2099.1|2
1655112250000|2022-06-13 09:24:10|2104.9|2098.9|2105.1|2099.1|2105.1|2099.1|2104.9|2098.9|2
1655112260000|2022-06-13 09:24:20|2104.9|2098.9|2105.1|2099.1|2105.1|2099.1|2104.9|2098.9|2
1655112270000|2022-06-13 09:24:30|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|1
1655112300000|2022-06-13 09:25:00|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|1
1655112350000|2022-06-13 09:25:50|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|1
1655112390000|2022-06-13 09:26:30|2104.6|2098.6|2104.4|2098.4|2104.6|2098.6|2104.4|2098.4|2
1655112420000|2022-06-13 09:27:00|2104.1|2098.1|2101.1|2095.1|2104.1|2098.1|2101.1|2095.1|5
1655112430000|2022-06-13 09:27:10|2101.4|2095.4|2101.1|2095.1|2101.4|2095.4|2101.1|2095.1|2
1655112440000|2022-06-13 09:27:20|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|1
1655112450000|2022-06-13 09:27:30|2100.9|2094.9|2100.6|2094.6|2100.9|2094.9|2100.6|2094.6|2
1655112700000|2022-06-13 09:31:40|2100.9|2094.9|2102.4|2096.4|2102.4|2096.4|2100.9|2094.9|2
1655112710000|2022-06-13 09:31:50|2102.1|2096.1|2101.6|2095.6|2102.1|2096.1|2101.6|2095.6|2
1655112720000|2022-06-13 09:32:00|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1655112780000|2022-06-13 09:33:00|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1655112800000|2022-06-13 09:33:20|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1655112840000|2022-06-13 09:34:00|2102.6|2096.6|2102.4|2096.4|2102.6|2096.6|2102.4|2096.4|2
1655112850000|2022-06-13 09:34:10|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1655112890000|2022-06-13 09:34:50|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1655112900000|2022-06-13 09:35:00|2102.6|2096.6|2101.9|2095.9|2102.6|2096.6|2101.9|2095.9|4
1655112950000|2022-06-13 09:35:50|2102.1|2096.1|2101.9|2095.9|2102.1|2096.1|2101.9|2095.9|12
1655112960000|2022-06-13 09:36:00|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2101.9|2095.9|7
1655112970000|2022-06-13 09:36:10|2101.9|2095.9|2101.9|2095.9|2102.1|2096.1|2101.9|2095.9|3
1655112980000|2022-06-13 09:36:20|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1655113330000|2022-06-13 09:42:10|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1655113360000|2022-06-13 09:42:40|2102.1|2096.1|2102.4|2096.4|2102.4|2096.4|2102.1|2096.1|2
1655113370000|2022-06-13 09:42:50|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|1
1655113630000|2022-06-13 09:47:10|2103.1|2097.1|2103.9|2097.9|2104.4|2098.4|2103.1|2097.1|4
1655113650000|2022-06-13 09:47:30|2105.4|2099.4|2105.4|2099.4|2105.9|2099.9|2105.4|2099.4|4
1655113660000|2022-06-13 09:47:40|2105.1|2099.1|2104.6|2098.6|2105.1|2099.1|2104.1|2098.1|7
1655113670000|2022-06-13 09:47:50|2105.6|2099.6|2106.4|2100.4|2107.1|2101.1|2105.6|2099.6|5
1655113680000|2022-06-13 09:48:00|2105.9|2099.9|2106.6|2100.6|2106.6|2100.6|2105.9|2099.9|4
1655113730000|2022-06-13 09:48:50|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1655113740000|2022-06-13 09:49:00|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1655113750000|2022-06-13 09:49:10|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|1
1655113780000|2022-06-13 09:49:40|2107.1|2101.1|2106.9|2100.9|2107.1|2101.1|2106.9|2100.9|2
1655113790000|2022-06-13 09:49:50|2106.6|2100.6|2107.4|2101.4|2107.4|2101.4|2106.6|2100.6|3
1655113800000|2022-06-13 09:50:00|2107.6|2101.6|2107.1|2101.1|2107.6|2101.6|2107.1|2101.1|3
1655113930000|2022-06-13 09:52:10|2106.9|2100.9|2106.6|2100.6|2106.9|2100.9|2106.6|2100.6|2
1655113940000|2022-06-13 09:52:20|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1655113950000|2022-06-13 09:52:30|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.4|2100.4|3
1655113960000|2022-06-13 09:52:40|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1655113970000|2022-06-13 09:52:50|2107.1|2101.1|2107.1|2101.1|2107.4|2101.4|2107.1|2101.1|3
1655113980000|2022-06-13 09:53:00|2106.9|2100.9|2106.6|2100.6|2106.9|2100.9|2106.6|2100.6|2
1655114000000|2022-06-13 09:53:20|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1655114010000|2022-06-13 09:53:30|2106.1|2100.1|2105.6|2099.6|2106.1|2100.1|2105.6|2099.6|3
1655114020000|2022-06-13 09:53:40|2105.9|2099.9|2105.6|2099.6|2105.9|2099.9|2105.6|2099.6|2
1655114100000|2022-06-13 09:55:00|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1655114110000|2022-06-13 09:55:10|2105.6|2099.6|2105.9|2099.9|2105.9|2099.9|2105.6|2099.6|2
1655114150000|2022-06-13 09:55:50|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1655114160000|2022-06-13 09:56:00|2105.9|2099.9|2106.1|2100.1|2106.1|2100.1|2105.9|2099.9|2
1655114170000|2022-06-13 09:56:10|2105.9|2099.9|2106.1|2100.1|2106.1|2100.1|2105.9|2099.9|2
1655114400000|2022-06-13 10:00:00|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1655114480000|2022-06-13 10:01:20|2106.1|2100.1|2106.4|2100.4|2106.4|2100.4|2106.1|2100.1|2
1655114490000|2022-06-13 10:01:30|2106.1|2100.1|2106.4|2100.4|2106.4|2100.4|2106.1|2100.1|2
1655114530000|2022-06-13 10:02:10|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1655114580000|2022-06-13 10:03:00|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1655114780000|2022-06-13 10:06:20|2106.6|2100.6|2106.9|2100.9|2108.1|2102.1|2106.6|2100.6|5
1655114790000|2022-06-13 10:06:30|2107.1|2101.1|2106.9|2100.9|2107.1|2101.1|2106.9|2100.9|2
1655114830000|2022-06-13 10:07:10|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1655114940000|2022-06-13 10:09:00|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|1
1655115000000|2022-06-13 10:10:00|2107.6|2101.6|2109.6|2103.6|2109.6|2103.6|2107.6|2101.6|2
1655115010000|2022-06-13 10:10:10|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|1
1655115020000|2022-06-13 10:10:20|2109.6|2103.6|2109.4|2103.4|2109.6|2103.6|2109.4|2103.4|2
1655115170000|2022-06-13 10:12:50|2109.1|2103.1|2108.6|2102.6|2109.1|2103.1|2108.1|2102.1|5
1655115180000|2022-06-13 10:13:00|2108.4|2102.4|2108.1|2102.1|2108.4|2102.4|2108.1|2102.1|2
1655115190000|2022-06-13 10:13:10|2107.9|2101.9|2107.6|2101.6|2107.9|2101.9|2107.6|2101.6|2
1655115300000|2022-06-13 10:15:00|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|1
1655115390000|2022-06-13 10:16:30|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|1
1655115430000|2022-06-13 10:17:10|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|1
1655115450000|2022-06-13 10:17:30|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|1
1655115580000|2022-06-13 10:19:40|2108.4|2102.4|2108.1|2102.1|2108.4|2102.4|2108.1|2102.1|2
1655115590000|2022-06-13 10:19:50|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|1
1655115650000|2022-06-13 10:20:50|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|1
1655115660000|2022-06-13 10:21:00|2107.4|2101.4|2108.1|2102.1|2108.1|2102.1|2107.4|2101.4|5
1655115670000|2022-06-13 10:21:10|2107.9|2101.9|2107.9|2101.9|2108.1|2102.1|2107.9|2101.9|3
1655115710000|2022-06-13 10:21:50|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|1
1655115720000|2022-06-13 10:22:00|2107.4|2101.4|2106.9|2100.9|2107.6|2101.6|2106.6|2100.6|4
1655115750000|2022-06-13 10:22:30|2106.6|2100.6|2106.9|2100.9|2106.9|2100.9|2106.6|2100.6|2
1655115770000|2022-06-13 10:22:50|2106.6|2100.6|2106.4|2100.4|2106.6|2100.6|2106.4|2100.4|2
1655115790000|2022-06-13 10:23:10|2105.9|2099.9|2106.4|2100.4|2106.4|2100.4|2105.9|2099.9|2
1655115860000|2022-06-13 10:24:20|2106.1|2100.1|2105.9|2099.9|2106.1|2100.1|2105.9|2099.9|2
1655115870000|2022-06-13 10:24:30|2105.6|2099.6|2105.6|2099.6|2105.9|2099.9|2105.6|2099.6|5
1655115880000|2022-06-13 10:24:40|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.6|2099.6|3
1655115890000|2022-06-13 10:24:50|2105.6|2099.6|2105.9|2099.9|2105.9|2099.9|2105.6|2099.6|2
1655115900000|2022-06-13 10:25:00|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.4|2099.4|3
1655116020000|2022-06-13 10:27:00|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1655116100000|2022-06-13 10:28:20|2105.6|2099.6|2105.6|2099.6|2105.9|2099.9|2105.6|2099.6|3
1655116140000|2022-06-13 10:29:00|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1655116150000|2022-06-13 10:29:10|2105.6|2099.6|2105.9|2099.9|2105.9|2099.9|2105.6|2099.6|2
1655116230000|2022-06-13 10:30:30|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1655116270000|2022-06-13 10:31:10|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1655116330000|2022-06-13 10:32:10|2105.6|2099.6|2105.9|2099.9|2105.9|2099.9|2105.6|2099.6|2
1655116340000|2022-06-13 10:32:20|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1655116360000|2022-06-13 10:32:40|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.6|2099.6|5
1655116430000|2022-06-13 10:33:50|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1655116440000|2022-06-13 10:34:00|2106.6|2100.6|2106.1|2100.1|2106.6|2100.6|2106.1|2100.1|2
1655116450000|2022-06-13 10:34:10|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1655116490000|2022-06-13 10:34:50|2105.4|2099.4|2105.6|2099.6|2105.9|2099.9|2105.4|2099.4|4
1655116520000|2022-06-13 10:35:20|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1655116530000|2022-06-13 10:35:30|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|1
1655116540000|2022-06-13 10:35:40|2105.1|2099.1|2105.4|2099.4|2105.4|2099.4|2105.1|2099.1|2
1655116690000|2022-06-13 10:38:10|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|1
1655116740000|2022-06-13 10:39:00|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1655116750000|2022-06-13 10:39:10|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1655116760000|2022-06-13 10:39:20|2105.1|2099.1|2104.6|2098.6|2105.1|2099.1|2104.6|2098.6|3
1655116770000|2022-06-13 10:39:30|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|1
1655116780000|2022-06-13 10:39:40|2104.6|2098.6|2104.6|2098.6|2104.9|2098.9|2104.6|2098.6|3
1655116790000|2022-06-13 10:39:50|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|2104.6|2098.6|3
1655116800000|2022-06-13 10:40:00|2105.1|2099.1|2104.9|2098.9|2105.1|2099.1|2104.9|2098.9|2
1655116870000|2022-06-13 10:41:10|2104.6|2098.6|2104.6|2098.6|2104.9|2098.9|2104.6|2098.6|3
1655116880000|2022-06-13 10:41:20|2104.9|2098.9|2104.6|2098.6|2104.9|2098.9|2104.6|2098.6|2
1655116900000|2022-06-13 10:41:40|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|1
1655116910000|2022-06-13 10:41:50|2104.6|2098.6|2104.9|2098.9|2104.9|2098.9|2104.6|2098.6|10
1655116920000|2022-06-13 10:42:00|2104.6|2098.6|2104.9|2098.9|2104.9|2098.9|2104.6|2098.6|10
1655116940000|2022-06-13 10:42:20|2104.6|2098.6|2104.9|2098.9|2104.9|2098.9|2104.6|2098.6|4
1655116990000|2022-06-13 10:43:10|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|1
1655117000000|2022-06-13 10:43:20|2104.9|2098.9|2104.6|2098.6|2104.9|2098.9|2104.6|2098.6|4
1655117010000|2022-06-13 10:43:30|2104.9|2098.9|2104.6|2098.6|2104.9|2098.9|2104.6|2098.6|2
1655117020000|2022-06-13 10:43:40|2104.9|2098.9|2104.6|2098.6|2104.9|2098.9|2104.6|2098.6|2
1655117050000|2022-06-13 10:44:10|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|1
1655117060000|2022-06-13 10:44:20|2106.4|2100.4|2107.1|2101.1|2107.1|2101.1|2106.4|2100.4|2
1655117070000|2022-06-13 10:44:30|2107.4|2101.4|2106.9|2100.9|2107.6|2101.6|2106.9|2100.9|3
1655117080000|2022-06-13 10:44:40|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1655117100000|2022-06-13 10:45:00|2107.4|2101.4|2107.9|2101.9|2107.9|2101.9|2107.4|2101.4|3
1655117150000|2022-06-13 10:45:50|2107.6|2101.6|2107.9|2101.9|2107.9|2101.9|2107.6|2101.6|2
1655117160000|2022-06-13 10:46:00|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|1
1655117190000|2022-06-13 10:46:30|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|1
1655117230000|2022-06-13 10:47:10|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|1
1655117250000|2022-06-13 10:47:30|2107.6|2101.6|2107.1|2101.1|2107.6|2101.6|2107.1|2101.1|3
1655117260000|2022-06-13 10:47:40|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|1
1655117270000|2022-06-13 10:47:50|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1655117400000|2022-06-13 10:50:00|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|1
1655117450000|2022-06-13 10:50:50|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1655117470000|2022-06-13 10:51:10|2106.6|2100.6|2106.4|2100.4|2106.6|2100.6|2106.4|2100.4|2
1655117500000|2022-06-13 10:51:40|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|1
1655117530000|2022-06-13 10:52:10|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1655117540000|2022-06-13 10:52:20|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|1
1655117590000|2022-06-13 10:53:10|2107.1|2101.1|2109.8|2103.8|2109.8|2103.8|2107.1|2101.1|3
1655117600000|2022-06-13 10:53:20|2109.5|2103.5|2109.3|2103.3|2109.5|2103.5|2109.3|2103.3|2
1655117610000|2022-06-13 10:53:30|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|1
1655117640000|2022-06-13 10:54:00|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|1
1655117690000|2022-06-13 10:54:50|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|1
1655117700000|2022-06-13 10:55:00|2109.6|2103.6|2109.4|2103.4|2109.6|2103.6|2109.1|2103.1|4
1655117740000|2022-06-13 10:55:40|2109.6|2103.6|2109.9|2103.9|2109.9|2103.9|2109.6|2103.6|2
1655117840000|2022-06-13 10:57:20|2109.6|2103.6|2109.4|2103.4|2109.6|2103.6|2109.4|2103.4|2
1655117850000|2022-06-13 10:57:30|2109.1|2103.1|2109.6|2103.6|2109.6|2103.6|2109.1|2103.1|2
1655117880000|2022-06-13 10:58:00|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|1
1655117890000|2022-06-13 10:58:10|2110.9|2104.9|2110.6|2104.6|2110.9|2104.9|2110.6|2104.6|4
1655117910000|2022-06-13 10:58:30|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1655117930000|2022-06-13 10:58:50|2111.4|2105.4|2112.6|2106.6|2113.1|2107.1|2111.4|2105.4|6
1655117940000|2022-06-13 10:59:00|2112.1|2106.1|2111.1|2105.1|2112.1|2106.1|2111.1|2105.1|6
1655117950000|2022-06-13 10:59:10|2111.6|2105.6|2109.9|2103.9|2111.6|2105.6|2109.9|2103.9|4
1655117960000|2022-06-13 10:59:20|2109.6|2103.6|2109.5|2103.5|2109.6|2103.6|2109.5|2103.5|2
1655117970000|2022-06-13 10:59:30|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|1
1655118000000|2022-06-13 11:00:00|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|2108.9|2102.9|3
1655118050000|2022-06-13 11:00:50|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|1
1655118160000|2022-06-13 11:02:40|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|1
1655118170000|2022-06-13 11:02:50|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1655118300000|2022-06-13 11:05:00|2108.6|2102.6|2109.4|2103.4|2109.4|2103.4|2108.6|2102.6|2
1655118310000|2022-06-13 11:05:10|2109.1|2103.1|2108.9|2102.9|2109.1|2103.1|2108.9|2102.9|2
1655118340000|2022-06-13 11:05:40|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|1
1655118360000|2022-06-13 11:06:00|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|1
1655118380000|2022-06-13 11:06:20|2109.1|2103.1|2108.9|2102.9|2109.1|2103.1|2108.9|2102.9|2
1655118390000|2022-06-13 11:06:30|2108.6|2102.6|2108.6|2102.6|2108.9|2102.9|2108.6|2102.6|3
1655118600000|2022-06-13 11:10:00|2108.9|2102.9|2108.9|2102.9|2109.1|2103.1|2108.9|2102.9|3
1655118610000|2022-06-13 11:10:10|2108.6|2102.6|2108.9|2102.9|2108.9|2102.9|2108.6|2102.6|2
1655118660000|2022-06-13 11:11:00|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|1
1655118670000|2022-06-13 11:11:10|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|1
1655118710000|2022-06-13 11:11:50|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|1
1655118720000|2022-06-13 11:12:00|2109.4|2103.4|2109.6|2103.6|2109.6|2103.6|2109.4|2103.4|2
1655118840000|2022-06-13 11:14:00|2109.4|2103.4|2108.6|2102.6|2109.4|2103.4|2108.6|2102.6|5
1655118900000|2022-06-13 11:15:00|2108.9|2102.9|2109.1|2103.1|2109.1|2103.1|2108.9|2102.9|2
1655118910000|2022-06-13 11:15:10|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|1
1655118920000|2022-06-13 11:15:20|2109.1|2103.1|2108.9|2102.9|2109.1|2103.1|2108.9|2102.9|2
1655119050000|2022-06-13 11:17:30|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|1
1655119060000|2022-06-13 11:17:40|2108.9|2102.9|2108.6|2102.6|2108.9|2102.9|2108.6|2102.6|2
1655119070000|2022-06-13 11:17:50|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.6|2102.6|3
1655119200000|2022-06-13 11:20:00|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|1
1655119220000|2022-06-13 11:20:20|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|1
1655119280000|2022-06-13 11:21:20|2108.4|2102.4|2107.4|2101.4|2108.4|2102.4|2107.4|2101.4|3
1655119390000|2022-06-13 11:23:10|2107.6|2101.6|2108.1|2102.1|2109.1|2103.1|2107.6|2101.6|4
1655119520000|2022-06-13 11:25:20|2107.9|2101.9|2108.1|2102.1|2108.1|2102.1|2107.6|2101.6|4
1655119530000|2022-06-13 11:25:30|2108.4|2102.4|2108.1|2102.1|2108.4|2102.4|2108.1|2102.1|2
1655119630000|2022-06-13 11:27:10|2107.9|2101.9|2107.6|2101.6|2107.9|2101.9|2107.6|2101.6|2
1655119640000|2022-06-13 11:27:20|2107.4|2101.4|2107.6|2101.6|2107.6|2101.6|2107.4|2101.4|2
1655119650000|2022-06-13 11:27:30|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|1
1655119710000|2022-06-13 11:28:30|2107.6|2101.6|2108.1|2102.1|2108.1|2102.1|2107.6|2101.6|2
1655119720000|2022-06-13 11:28:40|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1655119730000|2022-06-13 11:28:50|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|1
1655119760000|2022-06-13 11:29:20|2107.9|2101.9|2107.6|2101.6|2107.9|2101.9|2107.6|2101.6|2
1655119790000|2022-06-13 11:29:50|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|1
1655119800000|2022-06-13 11:30:00|2107.6|2101.6|2108.4|2102.4|2108.4|2102.4|2107.6|2101.6|5
1655119900000|2022-06-13 11:31:40|2108.1|2102.1|2107.9|2101.9|2108.1|2102.1|2107.9|2101.9|2
1655119910000|2022-06-13 11:31:50|2108.1|2102.1|2108.4|2102.4|2108.4|2102.4|2108.1|2102.1|2
1655119920000|2022-06-13 11:32:00|2108.1|2102.1|2108.9|2102.9|2108.9|2102.9|2108.1|2102.1|4
1655119930000|2022-06-13 11:32:10|2108.6|2102.6|2108.9|2102.9|2108.9|2102.9|2108.6|2102.6|2
1655119940000|2022-06-13 11:32:20|2108.6|2102.6|2108.6|2102.6|2108.9|2102.9|2108.6|2102.6|5
1655119950000|2022-06-13 11:32:30|2108.9|2102.9|2108.6|2102.6|2108.9|2102.9|2108.6|2102.6|6
1655119980000|2022-06-13 11:33:00|2108.4|2102.4|2108.6|2102.6|2108.6|2102.6|2108.1|2102.1|4
1655119990000|2022-06-13 11:33:10|2108.4|2102.4|2108.1|2102.1|2108.4|2102.4|2108.1|2102.1|2
1655120000000|2022-06-13 11:33:20|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1655120010000|2022-06-13 11:33:30|2108.6|2102.6|2108.1|2102.1|2108.6|2102.6|2108.1|2102.1|3
1655120020000|2022-06-13 11:33:40|2107.9|2101.9|2107.9|2101.9|2108.1|2102.1|2107.9|2101.9|3
1655120030000|2022-06-13 11:33:50|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2107.9|2101.9|3
1655120050000|2022-06-13 11:34:10|2107.9|2101.9|2107.6|2101.6|2107.9|2101.9|2107.6|2101.6|2
1655120090000|2022-06-13 11:34:50|2107.4|2101.4|2107.6|2101.6|2107.6|2101.6|2107.4|2101.4|4
1655120100000|2022-06-13 11:35:00|2107.4|2101.4|2107.4|2101.4|2107.6|2101.6|2107.4|2101.4|7
1655120110000|2022-06-13 11:35:10|2107.6|2101.6|2107.4|2101.4|2107.6|2101.6|2107.4|2101.4|2
1655120200000|2022-06-13 11:36:40|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1655120230000|2022-06-13 11:37:10|2107.4|2101.4|2107.1|2101.1|2107.4|2101.4|2107.1|2101.1|2
1655120300000|2022-06-13 11:38:20|2107.4|2101.4|2106.6|2100.6|2107.4|2101.4|2106.6|2100.6|3
1655120310000|2022-06-13 11:38:30|2106.9|2100.9|2107.1|2101.1|2107.1|2101.1|2106.9|2100.9|2
1655120320000|2022-06-13 11:38:40|2106.9|2100.9|2107.1|2101.1|2107.1|2101.1|2106.9|2100.9|2
1655120380000|2022-06-13 11:39:40|2107.4|2101.4|2107.6|2101.6|2107.9|2101.9|2107.4|2101.4|3
1655120400000|2022-06-13 11:40:00|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|1
1655120410000|2022-06-13 11:40:10|2107.6|2101.6|2107.4|2101.4|2107.6|2101.6|2107.4|2101.4|2
1655120420000|2022-06-13 11:40:20|2107.1|2101.1|2107.4|2101.4|2107.4|2101.4|2107.1|2101.1|2
1655120440000|2022-06-13 11:40:40|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1655120500000|2022-06-13 11:41:40|2106.9|2100.9|2107.1|2101.1|2107.1|2101.1|2106.9|2100.9|2
1655120520000|2022-06-13 11:42:00|2106.9|2100.9|2107.1|2101.1|2107.1|2101.1|2106.9|2100.9|2
1655120610000|2022-06-13 11:43:30|2107.4|2101.4|2106.9|2100.9|2107.4|2101.4|2106.9|2100.9|3
1655120620000|2022-06-13 11:43:40|2106.6|2100.6|2107.1|2101.1|2107.1|2101.1|2106.6|2100.6|3
1655120650000|2022-06-13 11:44:10|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1655120660000|2022-06-13 11:44:20|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|1
1655120680000|2022-06-13 11:44:40|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1655120700000|2022-06-13 11:45:00|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1655120720000|2022-06-13 11:45:20|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1655120730000|2022-06-13 11:45:30|2107.1|2101.1|2107.9|2101.9|2107.9|2101.9|2107.1|2101.1|4
1655120780000|2022-06-13 11:46:20|2107.6|2101.6|2108.6|2102.6|2108.6|2102.6|2107.6|2101.6|5
1655120790000|2022-06-13 11:46:30|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1655120800000|2022-06-13 11:46:40|2109.1|2103.1|2108.4|2102.4|2109.1|2103.1|2108.4|2102.4|2
1655120810000|2022-06-13 11:46:50|2109.1|2103.1|2108.9|2102.9|2109.1|2103.1|2108.4|2102.4|4
1655120820000|2022-06-13 11:47:00|2109.1|2103.1|2110.6|2104.6|2111.1|2105.1|2109.1|2103.1|6
1655120850000|2022-06-13 11:47:30|2110.4|2104.4|2108.4|2102.4|2110.4|2104.4|2108.4|2102.4|4
1655120860000|2022-06-13 11:47:40|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|1
1655120880000|2022-06-13 11:48:00|2108.9|2102.9|2108.6|2102.6|2108.9|2102.9|2108.4|2102.4|8
1655120890000|2022-06-13 11:48:10|2108.4|2102.4|2108.6|2102.6|2108.6|2102.6|2108.4|2102.4|2
1655120900000|2022-06-13 11:48:20|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1655120980000|2022-06-13 11:49:40|2108.1|2102.1|2108.6|2102.6|2109.1|2103.1|2108.1|2102.1|3
1655120990000|2022-06-13 11:49:50|2108.9|2102.9|2108.9|2102.9|2109.1|2103.1|2108.6|2102.6|5
1655121000000|2022-06-13 11:50:00|2109.1|2103.1|2109.6|2103.6|2109.9|2103.9|2109.1|2103.1|5
1655121010000|2022-06-13 11:50:10|2109.9|2103.9|2110.4|2104.4|2110.6|2104.6|2109.9|2103.9|4
1655121020000|2022-06-13 11:50:20|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|1
1655121030000|2022-06-13 11:50:30|2110.9|2104.9|2112.4|2106.4|2112.4|2106.4|2110.9|2104.9|3
1655121040000|2022-06-13 11:50:40|2112.1|2106.1|2111.6|2105.6|2112.6|2106.6|2111.6|2105.6|5
1655121050000|2022-06-13 11:50:50|2111.4|2105.4|2112.6|2106.6|2112.6|2106.6|2111.4|2105.4|3
1655121060000|2022-06-13 11:51:00|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|1
1655121080000|2022-06-13 11:51:20|2112.6|2106.6|2114.4|2108.4|2114.4|2108.4|2112.6|2106.6|3
1655121090000|2022-06-13 11:51:30|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1655121100000|2022-06-13 11:51:40|2114.4|2108.4|2114.6|2108.6|2114.6|2108.6|2114.4|2108.4|2
1655121120000|2022-06-13 11:52:00|2114.4|2108.4|2115.9|2109.9|2115.9|2109.9|2114.4|2108.4|4
1655121140000|2022-06-13 11:52:20|2115.6|2109.6|2115.9|2109.9|2115.9|2109.9|2115.6|2109.6|2
1655121150000|2022-06-13 11:52:30|2116.1|2110.1|2115.6|2109.6|2116.1|2110.1|2115.6|2109.6|2
1655121180000|2022-06-13 11:53:00|2115.9|2109.9|2115.6|2109.6|2115.9|2109.9|2115.6|2109.6|2
1655121190000|2022-06-13 11:53:10|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.6|2109.6|9
1655121200000|2022-06-13 11:53:20|2115.6|2109.6|2115.9|2109.9|2115.9|2109.9|2115.6|2109.6|2
1655121260000|2022-06-13 11:54:20|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1655121300000|2022-06-13 11:55:00|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.6|2109.6|7
1655121310000|2022-06-13 11:55:10|2115.6|2109.6|2115.6|2109.6|2115.9|2109.9|2115.6|2109.6|3
1655121330000|2022-06-13 11:55:30|2114.9|2108.9|2115.6|2109.6|2115.6|2109.6|2114.9|2108.9|2
1655121350000|2022-06-13 11:55:50|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.6|2109.6|5
1655121480000|2022-06-13 11:58:00|2115.6|2109.6|2115.9|2109.9|2115.9|2109.9|2115.6|2109.6|2
1655121490000|2022-06-13 11:58:10|2115.6|2109.6|2114.1|2108.1|2115.9|2109.9|2114.1|2108.1|4
1655121510000|2022-06-13 11:58:30|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|1
1655121520000|2022-06-13 11:58:40|2113.1|2107.1|2113.6|2107.6|2113.6|2107.6|2113.1|2107.1|2
1655121530000|2022-06-13 11:58:50|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1655121540000|2022-06-13 11:59:00|2113.9|2107.9|2114.1|2108.1|2114.1|2108.1|2113.9|2107.9|6
1655121550000|2022-06-13 11:59:10|2113.9|2107.9|2113.9|2107.9|2114.1|2108.1|2113.9|2107.9|3
1655121560000|2022-06-13 11:59:20|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1655121570000|2022-06-13 11:59:30|2113.9|2107.9|2114.1|2108.1|2114.1|2108.1|2113.9|2107.9|4
1655121580000|2022-06-13 11:59:40|2113.9|2107.9|2114.4|2108.4|2114.4|2108.4|2113.9|2107.9|2
1655121600000|2022-06-13 12:00:00|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1655121620000|2022-06-13 12:00:20|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1655121690000|2022-06-13 12:01:30|2113.6|2107.6|2113.9|2107.9|2113.9|2107.9|2113.6|2107.6|2
1655121700000|2022-06-13 12:01:40|2114.1|2108.1|2115.1|2109.1|2115.4|2109.4|2114.1|2108.1|4
1655121710000|2022-06-13 12:01:50|2115.9|2109.9|2115.1|2109.1|2115.9|2109.9|2115.1|2109.1|3
1655121720000|2022-06-13 12:02:00|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1655121730000|2022-06-13 12:02:10|2115.1|2109.1|2114.4|2108.4|2115.1|2109.1|2114.4|2108.4|4
1655121740000|2022-06-13 12:02:20|2114.6|2108.6|2114.1|2108.1|2114.6|2108.6|2114.1|2108.1|3
1655121750000|2022-06-13 12:02:30|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1655121760000|2022-06-13 12:02:40|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1655121790000|2022-06-13 12:03:10|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1655121800000|2022-06-13 12:03:20|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1655121810000|2022-06-13 12:03:30|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|1
1655121820000|2022-06-13 12:03:40|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|1
1655121840000|2022-06-13 12:04:00|2112.9|2106.9|2112.4|2106.4|2112.9|2106.9|2112.4|2106.4|3
1655121870000|2022-06-13 12:04:30|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|1
1655121890000|2022-06-13 12:04:50|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|1
1655121900000|2022-06-13 12:05:00|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|1
1655121930000|2022-06-13 12:05:30|2112.9|2106.9|2113.9|2107.9|2113.9|2107.9|2112.9|2106.9|7
1655121940000|2022-06-13 12:05:40|2113.6|2107.6|2113.6|2107.6|2113.9|2107.9|2113.6|2107.6|5
1655121950000|2022-06-13 12:05:50|2113.9|2107.9|2113.4|2107.4|2113.9|2107.9|2113.4|2107.4|3
1655121990000|2022-06-13 12:06:30|2113.1|2107.1|2112.6|2106.6|2113.1|2107.1|2112.6|2106.6|2
1655122000000|2022-06-13 12:06:40|2112.4|2106.4|2110.9|2104.9|2112.4|2106.4|2110.9|2104.9|3
1655122020000|2022-06-13 12:07:00|2110.4|2104.4|2111.4|2105.4|2111.6|2105.6|2110.4|2104.4|4
1655122030000|2022-06-13 12:07:10|2111.1|2105.1|2110.9|2104.9|2111.1|2105.1|2110.4|2104.4|5
1655122050000|2022-06-13 12:07:30|2111.1|2105.1|2111.9|2105.9|2111.9|2105.9|2111.1|2105.1|2
1655122060000|2022-06-13 12:07:40|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|1
1655122120000|2022-06-13 12:08:40|2111.9|2105.9|2111.4|2105.4|2111.9|2105.9|2111.4|2105.4|2
1655122130000|2022-06-13 12:08:50|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1655122140000|2022-06-13 12:09:00|2110.6|2104.6|2110.4|2104.4|2110.6|2104.6|2110.4|2104.4|2
1655122150000|2022-06-13 12:09:10|2110.1|2104.1|2110.4|2104.4|2110.4|2104.4|2110.1|2104.1|2
1655122160000|2022-06-13 12:09:20|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|1
1655122170000|2022-06-13 12:09:30|2109.9|2103.9|2109.6|2103.6|2109.9|2103.9|2109.4|2103.4|4
1655122230000|2022-06-13 12:10:30|2109.9|2103.9|2110.4|2104.4|2110.4|2104.4|2109.9|2103.9|2
1655122240000|2022-06-13 12:10:40|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|1
1655122250000|2022-06-13 12:10:50|2110.9|2104.9|2111.4|2105.4|2111.4|2105.4|2110.9|2104.9|2
1655122260000|2022-06-13 12:11:00|2111.6|2105.6|2111.9|2105.9|2111.9|2105.9|2111.6|2105.6|2
1655122270000|2022-06-13 12:11:10|2111.6|2105.6|2110.9|2104.9|2111.6|2105.6|2110.9|2104.9|3
1655122320000|2022-06-13 12:12:00|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|1
1655122330000|2022-06-13 12:12:10|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|1
1655122340000|2022-06-13 12:12:20|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1655122420000|2022-06-13 12:13:40|2111.1|2105.1|2111.4|2105.4|2111.4|2105.4|2111.1|2105.1|2
1655122440000|2022-06-13 12:14:00|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|1
1655122480000|2022-06-13 12:14:40|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|1
1655122530000|2022-06-13 12:15:30|2110.4|2104.4|2110.1|2104.1|2110.4|2104.4|2110.1|2104.1|2
1655122540000|2022-06-13 12:15:40|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|1
1655122750000|2022-06-13 12:19:10|2109.6|2103.6|2106.9|2100.9|2109.6|2103.6|2106.6|2100.6|9
1655122760000|2022-06-13 12:19:20|2106.6|2100.6|2106.1|2100.1|2106.6|2100.6|2106.1|2100.1|3
1655122780000|2022-06-13 12:19:40|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1655122800000|2022-06-13 12:20:00|2105.9|2099.9|2106.4|2100.4|2106.4|2100.4|2105.9|2099.9|2
1655122860000|2022-06-13 12:21:00|2108.1|2102.1|2108.6|2102.6|2108.9|2102.9|2108.1|2102.1|4
1655122890000|2022-06-13 12:21:30|2108.9|2102.9|2110.4|2104.4|2110.4|2104.4|2108.9|2102.9|2
1655122900000|2022-06-13 12:21:40|2110.3|2104.3|2110.3|2104.3|2110.3|2104.3|2110.3|2104.3|1
1655122920000|2022-06-13 12:22:00|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|1
1655122930000|2022-06-13 12:22:10|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|1
1655122940000|2022-06-13 12:22:20|2110.4|2104.4|2113|2107|2113|2107|2110.4|2104.4|2
1655122950000|2022-06-13 12:22:30|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1655122970000|2022-06-13 12:22:50|2113.8|2107.8|2114.3|2108.3|2114.3|2108.3|2113.8|2107.8|2
1655122980000|2022-06-13 12:23:00|2114.5|2108.5|2113.9|2107.9|2114.5|2108.5|2113.9|2107.9|4
1655122990000|2022-06-13 12:23:10|2113.8|2107.8|2113.9|2107.9|2113.9|2107.9|2113.8|2107.8|2
1655123000000|2022-06-13 12:23:20|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1655123020000|2022-06-13 12:23:40|2113.4|2107.4|2113.3|2107.3|2113.4|2107.4|2113.3|2107.3|2
1655123060000|2022-06-13 12:24:20|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|1
1655123260000|2022-06-13 12:27:40|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1655123300000|2022-06-13 12:28:20|2114.6|2108.6|2114.4|2108.4|2114.6|2108.6|2114.4|2108.4|2
1655123310000|2022-06-13 12:28:30|2114.1|2108.1|2113.9|2107.9|2114.4|2108.4|2113.9|2107.9|4
1655123320000|2022-06-13 12:28:40|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1655123400000|2022-06-13 12:30:00|2113.9|2107.9|2114.4|2108.4|2114.4|2108.4|2113.9|2107.9|2
1655123410000|2022-06-13 12:30:10|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1655123430000|2022-06-13 12:30:30|2114.4|2108.4|2114.1|2108.1|2114.4|2108.4|2113.9|2107.9|5
1655123440000|2022-06-13 12:30:40|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1655123450000|2022-06-13 12:30:50|2113.6|2107.6|2113.9|2107.9|2113.9|2107.9|2113.6|2107.6|2
1655123460000|2022-06-13 12:31:00|2113.6|2107.6|2113.6|2107.6|2113.9|2107.9|2113.6|2107.6|3
1655123490000|2022-06-13 12:31:30|2113.4|2107.4|2113.4|2107.4|2113.6|2107.6|2113.4|2107.4|3
1655123650000|2022-06-13 12:34:10|2113.9|2107.9|2113.9|2107.9|2114.4|2108.4|2113.9|2107.9|7
1655123730000|2022-06-13 12:35:30|2114.1|2108.1|2114.4|2108.4|2114.6|2108.6|2114.1|2108.1|3
1655123740000|2022-06-13 12:35:40|2114.1|2108.1|2114.4|2108.4|2114.4|2108.4|2114.1|2108.1|2
1655123750000|2022-06-13 12:35:50|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|1
1655123760000|2022-06-13 12:36:00|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|1
1655123770000|2022-06-13 12:36:10|2113.9|2107.9|2114.1|2108.1|2114.4|2108.4|2113.9|2107.9|12
1655123780000|2022-06-13 12:36:20|2114.4|2108.4|2114.1|2108.1|2114.4|2108.4|2114.1|2108.1|6
1655123790000|2022-06-13 12:36:30|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1655123820000|2022-06-13 12:37:00|2113.6|2107.6|2113.9|2107.9|2113.9|2107.9|2113.6|2107.6|2
1655123830000|2022-06-13 12:37:10|2113.6|2107.6|2113.9|2107.9|2113.9|2107.9|2113.6|2107.6|4
1655123840000|2022-06-13 12:37:20|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1655123850000|2022-06-13 12:37:30|2114.4|2108.4|2114.1|2108.1|2114.4|2108.4|2114.1|2108.1|6
1655123860000|2022-06-13 12:37:40|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|1
1655123890000|2022-06-13 12:38:10|2114.6|2108.6|2115.9|2109.9|2115.9|2109.9|2114.6|2108.6|3
1655123910000|2022-06-13 12:38:30|2114.9|2108.9|2114.6|2108.6|2114.9|2108.9|2114.6|2108.6|2
1655123920000|2022-06-13 12:38:40|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|2114.4|2108.4|1
1655123930000|2022-06-13 12:38:50|2114.1|2108.1|2113.6|2107.6|2114.1|2108.1|2113.6|2107.6|2
1655123940000|2022-06-13 12:39:00|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|1
1655124020000|2022-06-13 12:40:20|2112.6|2106.6|2113.4|2107.4|2113.4|2107.4|2112.6|2106.6|2
1655124040000|2022-06-13 12:40:40|2113.6|2107.6|2113.4|2107.4|2113.6|2107.6|2113.4|2107.4|2
1655124170000|2022-06-13 12:42:50|2113.1|2107.1|2113.4|2107.4|2113.4|2107.4|2113.1|2107.1|2
1655124200000|2022-06-13 12:43:20|2113.9|2107.9|2115.9|2109.9|2115.9|2109.9|2113.9|2107.9|5
1655124210000|2022-06-13 12:43:30|2116.1|2110.1|2115.9|2109.9|2116.1|2110.1|2115.9|2109.9|2
1655124220000|2022-06-13 12:43:40|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1655124280000|2022-06-13 12:44:40|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1655124300000|2022-06-13 12:45:00|2115.6|2109.6|2114.9|2108.9|2115.6|2109.6|2114.9|2108.9|4
1655124310000|2022-06-13 12:45:10|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|1
1655124320000|2022-06-13 12:45:20|2114.4|2108.4|2114.6|2108.6|2114.6|2108.6|2114.4|2108.4|2
1655124340000|2022-06-13 12:45:40|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1655124350000|2022-06-13 12:45:50|2114.6|2108.6|2114.9|2108.9|2114.9|2108.9|2114.6|2108.6|2
1655124390000|2022-06-13 12:46:30|2114.6|2108.6|2114.9|2108.9|2114.9|2108.9|2114.6|2108.6|2
1655124400000|2022-06-13 12:46:40|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|1
1655124410000|2022-06-13 12:46:50|2114.9|2108.9|2114.4|2108.4|2114.9|2108.9|2114.4|2108.4|3
1655124450000|2022-06-13 12:47:30|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|1
1655124460000|2022-06-13 12:47:40|2114.4|2108.4|2114.6|2108.6|2114.6|2108.6|2114.4|2108.4|2
1655124550000|2022-06-13 12:49:10|2114.4|2108.4|2113.6|2107.6|2114.4|2108.4|2113.6|2107.6|2
1655124600000|2022-06-13 12:50:00|2112.9|2106.9|2113.6|2107.6|2113.6|2107.6|2112.9|2106.9|2
1655124710000|2022-06-13 12:51:50|2113.1|2107.1|2113.6|2107.6|2113.6|2107.6|2113.1|2107.1|2
1655124720000|2022-06-13 12:52:00|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|1
1655124740000|2022-06-13 12:52:20|2113.1|2107.1|2114.4|2108.4|2114.4|2108.4|2113.1|2107.1|2
1655124750000|2022-06-13 12:52:30|2114.1|2108.1|2114.4|2108.4|2114.4|2108.4|2114.1|2108.1|2
1655124770000|2022-06-13 12:52:50|2114.6|2108.6|2114.9|2108.9|2114.9|2108.9|2114.6|2108.6|6
1655124780000|2022-06-13 12:53:00|2114.6|2108.6|2115.4|2109.4|2115.4|2109.4|2114.6|2108.6|5
1655124810000|2022-06-13 12:53:30|2115.1|2109.1|2116.1|2110.1|2116.1|2110.1|2114.4|2108.4|5
1655124820000|2022-06-13 12:53:40|2115.9|2109.9|2116.1|2110.1|2116.1|2110.1|2115.9|2109.9|2
1655124840000|2022-06-13 12:54:00|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1655124850000|2022-06-13 12:54:10|2116.6|2110.6|2116.9|2110.9|2117.4|2111.4|2116.6|2110.6|3
1655124870000|2022-06-13 12:54:30|2117.4|2111.4|2117.6|2111.6|2117.6|2111.6|2117.4|2111.4|2
1655124880000|2022-06-13 12:54:40|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|1
1655124910000|2022-06-13 12:55:10|2117.6|2111.6|2116.4|2110.4|2117.6|2111.6|2116.4|2110.4|2
1655124920000|2022-06-13 12:55:20|2116.1|2110.1|2115.9|2109.9|2116.1|2110.1|2115.9|2109.9|2
1655124990000|2022-06-13 12:56:30|2119.3|2113.3|2119.5|2113.5|2119.5|2113.5|2119.3|2113.3|2
1655125000000|2022-06-13 12:56:40|2119.3|2113.3|2118.5|2112.5|2119.5|2113.5|2118.5|2112.5|3
1655125010000|2022-06-13 12:56:50|2118.1|2112.1|2118|2112|2118.1|2112.1|2118|2112|2
1655125020000|2022-06-13 12:57:00|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|1
1655125040000|2022-06-13 12:57:20|2118|2112|2118.4|2112.4|2118.5|2112.5|2118|2112|5
1655125140000|2022-06-13 12:59:00|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1655125150000|2022-06-13 12:59:10|2119.4|2113.4|2119.4|2113.4|2119.6|2113.6|2119.1|2113.1|5
1655125160000|2022-06-13 12:59:20|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.4|2113.4|5
1655125170000|2022-06-13 12:59:30|2119.4|2113.4|2118.9|2112.9|2119.4|2113.4|2118.9|2112.9|3
1655125200000|2022-06-13 13:00:00|2118.6|2112.6|2121.1|2115.1|2121.6|2115.6|2118.6|2112.6|11
1655125210000|2022-06-13 13:00:10|2120.9|2114.9|2120.6|2114.6|2121.1|2115.1|2120.6|2114.6|4
1655125220000|2022-06-13 13:00:20|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2119.1|2113.1|7
1655125230000|2022-06-13 13:00:30|2121.1|2115.1|2122.4|2116.4|2122.4|2116.4|2121.1|2115.1|5
1655125240000|2022-06-13 13:00:40|2122.1|2116.1|2122.3|2116.3|2122.4|2116.4|2121.4|2115.4|12
1655125250000|2022-06-13 13:00:50|2121.8|2115.8|2122|2116|2122.1|2116.1|2121.5|2115.5|13
1655125260000|2022-06-13 13:01:00|2121.8|2115.8|2121.8|2115.8|2122.5|2116.5|2121.3|2115.3|10
1655125270000|2022-06-13 13:01:10|2122.1|2116.1|2121.8|2115.8|2122.1|2116.1|2121.8|2115.8|4
1655125280000|2022-06-13 13:01:20|2122|2116|2121.5|2115.5|2122|2116|2121.5|2115.5|9
1655125290000|2022-06-13 13:01:30|2121.8|2115.8|2121.9|2115.9|2122.1|2116.1|2121.5|2115.5|6
1655125310000|2022-06-13 13:01:50|2121.5|2115.5|2119.8|2113.8|2121.5|2115.5|2119.8|2113.8|4
1655125320000|2022-06-13 13:02:00|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1655125330000|2022-06-13 13:02:10|2119.8|2113.8|2119.8|2113.8|2119.8|2113.8|2119.6|2113.6|3
1655125340000|2022-06-13 13:02:20|2119.9|2113.9|2120.1|2114.1|2120.1|2114.1|2119.9|2113.9|2
1655125350000|2022-06-13 13:02:30|2120.4|2114.4|2121.1|2115.1|2121.1|2115.1|2120.4|2114.4|7
1655125360000|2022-06-13 13:02:40|2120.9|2114.9|2120.4|2114.4|2120.9|2114.9|2120.4|2114.4|3
1655125370000|2022-06-13 13:02:50|2120.1|2114.1|2120.4|2114.4|2120.4|2114.4|2119.9|2113.9|4
1655125380000|2022-06-13 13:03:00|2120.1|2114.1|2119.6|2113.6|2120.1|2114.1|2119.6|2113.6|5
1655125390000|2022-06-13 13:03:10|2119.4|2113.4|2119.6|2113.6|2119.6|2113.6|2119.4|2113.4|4
1655125400000|2022-06-13 13:03:20|2118.4|2112.4|2118.6|2112.6|2119.6|2113.6|2118.4|2112.4|5
1655125410000|2022-06-13 13:03:30|2118.4|2112.4|2118.6|2112.6|2118.9|2112.9|2118.4|2112.4|3
1655125430000|2022-06-13 13:03:50|2118.4|2112.4|2117.4|2111.4|2118.4|2112.4|2117.4|2111.4|2
1655125500000|2022-06-13 13:05:00|2117.6|2111.6|2118.6|2112.6|2118.6|2112.6|2117.6|2111.6|2
1655125510000|2022-06-13 13:05:10|2119.1|2113.1|2119.9|2113.9|2119.9|2113.9|2118.6|2112.6|5
1655125520000|2022-06-13 13:05:20|2120.1|2114.1|2119.6|2113.6|2120.1|2114.1|2119.6|2113.6|3
1655125530000|2022-06-13 13:05:30|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.6|2113.6|2
1655125540000|2022-06-13 13:05:40|2119.9|2113.9|2120.9|2114.9|2120.9|2114.9|2119.9|2113.9|4
1655125550000|2022-06-13 13:05:50|2120.6|2114.6|2120.9|2114.9|2120.9|2114.9|2120.6|2114.6|2
1655125580000|2022-06-13 13:06:20|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|1
1655125590000|2022-06-13 13:06:30|2120.4|2114.4|2120.1|2114.1|2120.4|2114.4|2120.1|2114.1|2
1655125610000|2022-06-13 13:06:50|2120.4|2114.4|2120.1|2114.1|2120.4|2114.4|2120.1|2114.1|2
1655125620000|2022-06-13 13:07:00|2120.4|2114.4|2120.4|2114.4|2120.6|2114.6|2120.1|2114.1|5
1655125630000|2022-06-13 13:07:10|2120.6|2114.6|2121.4|2115.4|2121.4|2115.4|2120.4|2114.4|5
1655125640000|2022-06-13 13:07:20|2121.6|2115.6|2120.9|2114.9|2121.9|2115.9|2120.9|2114.9|6
1655125660000|2022-06-13 13:07:40|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|1
1655125670000|2022-06-13 13:07:50|2120.9|2114.9|2120.6|2114.6|2120.9|2114.9|2120.6|2114.6|2
1655125680000|2022-06-13 13:08:00|2120.4|2114.4|2120.1|2114.1|2120.4|2114.4|2119.9|2113.9|4
1655125690000|2022-06-13 13:08:10|2120.4|2114.4|2122.1|2116.1|2122.1|2116.1|2120.4|2114.4|5
1655125700000|2022-06-13 13:08:20|2121.9|2115.9|2121.9|2115.9|2122.1|2116.1|2121.9|2115.9|3
1655125710000|2022-06-13 13:08:30|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1655125740000|2022-06-13 13:09:00|2121.4|2115.4|2121.1|2115.1|2121.4|2115.4|2121.1|2115.1|2
1655125770000|2022-06-13 13:09:30|2121.4|2115.4|2121.9|2115.9|2121.9|2115.9|2121.4|2115.4|4
1655125810000|2022-06-13 13:10:10|2121.6|2115.6|2120.9|2114.9|2121.6|2115.6|2120.6|2114.6|7
1655125830000|2022-06-13 13:10:30|2120.6|2114.6|2120.9|2114.9|2120.9|2114.9|2120.6|2114.6|2
1655125850000|2022-06-13 13:10:50|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|1
1655125860000|2022-06-13 13:11:00|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|1
1655125870000|2022-06-13 13:11:10|2121.6|2115.6|2121.9|2115.9|2121.9|2115.9|2121.6|2115.6|2
1655125890000|2022-06-13 13:11:30|2121.6|2115.6|2121.6|2115.6|2121.9|2115.9|2121.4|2115.4|5
1655125900000|2022-06-13 13:11:40|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|2121.9|2115.9|1
1655125930000|2022-06-13 13:12:10|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|1
1655125940000|2022-06-13 13:12:20|2121.9|2115.9|2121.6|2115.6|2121.9|2115.9|2121.6|2115.6|2
1655125970000|2022-06-13 13:12:50|2121.4|2115.4|2121.9|2115.9|2121.9|2115.9|2121.4|2115.4|2
1655125990000|2022-06-13 13:13:10|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|2122.1|2116.1|1
1655126000000|2022-06-13 13:13:20|2121.9|2115.9|2122.6|2116.6|2123.9|2117.9|2121.9|2115.9|7
1655126020000|2022-06-13 13:13:40|2122.4|2116.4|2122.9|2116.9|2122.9|2116.9|2122.4|2116.4|3
1655126030000|2022-06-13 13:13:50|2122.6|2116.6|2122.9|2116.9|2123.4|2117.4|2122.4|2116.4|5
1655126040000|2022-06-13 13:14:00|2123.1|2117.1|2123.9|2117.9|2123.9|2117.9|2123.1|2117.1|2
1655126050000|2022-06-13 13:14:10|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|1
1655126060000|2022-06-13 13:14:20|2124.4|2118.4|2124.6|2118.6|2124.6|2118.6|2124.4|2118.4|2
1655126070000|2022-06-13 13:14:30|2124.9|2118.9|2125.6|2119.6|2126.1|2120.1|2124.9|2118.9|7
1655126080000|2022-06-13 13:14:40|2125.9|2119.9|2126.4|2120.4|2127.4|2121.4|2125.1|2119.1|11
1655126090000|2022-06-13 13:14:50|2126.6|2120.6|2126.4|2120.4|2126.6|2120.6|2126.4|2120.4|2
1655126100000|2022-06-13 13:15:00|2126.1|2120.1|2126.4|2120.4|2126.6|2120.6|2126.1|2120.1|6
1655126110000|2022-06-13 13:15:10|2126.1|2120.1|2126.4|2120.4|2126.4|2120.4|2126.1|2120.1|2
1655126120000|2022-06-13 13:15:20|2126.1|2120.1|2126.4|2120.4|2126.4|2120.4|2126.1|2120.1|2
1655126140000|2022-06-13 13:15:40|2126.1|2120.1|2126.4|2120.4|2126.4|2120.4|2126.1|2120.1|6
1655126160000|2022-06-13 13:16:00|2126.1|2120.1|2125.6|2119.6|2126.1|2120.1|2125.4|2119.4|4
1655126180000|2022-06-13 13:16:20|2125.4|2119.4|2125.1|2119.1|2125.4|2119.4|2124.9|2118.9|4
1655126190000|2022-06-13 13:16:30|2125.4|2119.4|2125.6|2119.6|2125.6|2119.6|2125.4|2119.4|2
1655126200000|2022-06-13 13:16:40|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1655126210000|2022-06-13 13:16:50|2124.9|2118.9|2124.4|2118.4|2124.9|2118.9|2124.4|2118.4|3
1655126220000|2022-06-13 13:17:00|2124.1|2118.1|2124.6|2118.6|2125.6|2119.6|2124.1|2118.1|5
1655126230000|2022-06-13 13:17:10|2124.9|2118.9|2124.9|2118.9|2125.4|2119.4|2124.6|2118.6|6
1655126240000|2022-06-13 13:17:20|2125.1|2119.1|2125.1|2119.1|2125.4|2119.4|2125.1|2119.1|3
1655126250000|2022-06-13 13:17:30|2125.4|2119.4|2124.4|2118.4|2125.4|2119.4|2123.9|2117.9|5
1655126260000|2022-06-13 13:17:40|2124.1|2118.1|2123.6|2117.6|2124.1|2118.1|2123.4|2117.4|3
1655126270000|2022-06-13 13:17:50|2122.9|2116.9|2122.6|2116.6|2122.9|2116.9|2122.4|2116.4|3
1655126280000|2022-06-13 13:18:00|2122.4|2116.4|2121.1|2115.1|2122.4|2116.4|2121.1|2115.1|4
1655126290000|2022-06-13 13:18:10|2120.9|2114.9|2121.9|2115.9|2121.9|2115.9|2120.9|2114.9|2
1655126300000|2022-06-13 13:18:20|2121.4|2115.4|2122.1|2116.1|2122.1|2116.1|2121.4|2115.4|3
1655126320000|2022-06-13 13:18:40|2121.9|2115.9|2121.6|2115.6|2121.9|2115.9|2121.4|2115.4|3
1655126330000|2022-06-13 13:18:50|2121.4|2115.4|2121.1|2115.1|2121.4|2115.4|2121.1|2115.1|2
1655126340000|2022-06-13 13:19:00|2121.4|2115.4|2121.4|2115.4|2121.9|2115.9|2121.4|2115.4|5
1655126350000|2022-06-13 13:19:10|2121.1|2115.1|2121.9|2115.9|2121.9|2115.9|2121.1|2115.1|2
1655126360000|2022-06-13 13:19:20|2121.6|2115.6|2123.1|2117.1|2123.4|2117.4|2121.6|2115.6|5
1655126370000|2022-06-13 13:19:30|2123.4|2117.4|2125.6|2119.6|2125.6|2119.6|2123.4|2117.4|7
1655126380000|2022-06-13 13:19:40|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.4|2120.4|3
1655126410000|2022-06-13 13:20:10|2126.9|2120.9|2127.4|2121.4|2127.4|2121.4|2126.9|2120.9|2
1655126420000|2022-06-13 13:20:20|2127.9|2121.9|2129.4|2123.4|2129.4|2123.4|2127.9|2121.9|4
1655126430000|2022-06-13 13:20:30|2129.1|2123.1|2129.4|2123.4|2129.4|2123.4|2129.1|2123.1|4
1655126440000|2022-06-13 13:20:40|2129.9|2123.9|2130.1|2124.1|2130.4|2124.4|2129.9|2123.9|4
1655126450000|2022-06-13 13:20:50|2130.4|2124.4|2130.6|2124.6|2130.9|2124.9|2130.4|2124.4|4
1655126460000|2022-06-13 13:21:00|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|1
1655126470000|2022-06-13 13:21:10|2130.4|2124.4|2130.4|2124.4|2130.6|2124.6|2130.1|2124.1|5
1655126480000|2022-06-13 13:21:20|2130.6|2124.6|2130.4|2124.4|2130.6|2124.6|2130.4|2124.4|4
1655126490000|2022-06-13 13:21:30|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|1
1655126500000|2022-06-13 13:21:40|2130.4|2124.4|2130.6|2124.6|2130.6|2124.6|2130.4|2124.4|4
1655126510000|2022-06-13 13:21:50|2130.4|2124.4|2130.6|2124.6|2130.6|2124.6|2130.4|2124.4|4
1655126520000|2022-06-13 13:22:00|2130.4|2124.4|2130.1|2124.1|2130.4|2124.4|2130.1|2124.1|4
1655126540000|2022-06-13 13:22:20|2130.4|2124.4|2129.6|2123.6|2130.4|2124.4|2129.6|2123.6|3
1655126550000|2022-06-13 13:22:30|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|1
1655126560000|2022-06-13 13:22:40|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|1
1655126610000|2022-06-13 13:23:30|2129.4|2123.4|2129.6|2123.6|2129.6|2123.6|2129.4|2123.4|2
1655126690000|2022-06-13 13:24:50|2129.1|2123.1|2129.6|2123.6|2129.6|2123.6|2129.1|2123.1|2
1655126700000|2022-06-13 13:25:00|2129.9|2123.9|2129.6|2123.6|2129.9|2123.9|2129.6|2123.6|2
1655126740000|2022-06-13 13:25:40|2129.9|2123.9|2130.9|2124.9|2130.9|2124.9|2129.9|2123.9|4
1655126750000|2022-06-13 13:25:50|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1655126760000|2022-06-13 13:26:00|2130.4|2124.4|2130.6|2124.6|2130.6|2124.6|2130.4|2124.4|4
1655126770000|2022-06-13 13:26:10|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1655126790000|2022-06-13 13:26:30|2130.1|2124.1|2129.6|2123.6|2130.1|2124.1|2129.6|2123.6|3
1655126830000|2022-06-13 13:27:10|2129.9|2123.9|2129.6|2123.6|2129.9|2123.9|2129.6|2123.6|2
1655126840000|2022-06-13 13:27:20|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|1
1655126850000|2022-06-13 13:27:30|2129.6|2123.6|2129.4|2123.4|2129.6|2123.6|2129.4|2123.4|2
1655126860000|2022-06-13 13:27:40|2129.1|2123.1|2128.9|2122.9|2129.1|2123.1|2128.9|2122.9|2
1655126870000|2022-06-13 13:27:50|2128.4|2122.4|2128.6|2122.6|2128.6|2122.6|2128.4|2122.4|2
1655126910000|2022-06-13 13:28:30|2128.1|2122.1|2127.9|2121.9|2128.1|2122.1|2127.9|2121.9|2
1655126920000|2022-06-13 13:28:40|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|1
1655126930000|2022-06-13 13:28:50|2127.9|2121.9|2127.6|2121.6|2127.9|2121.9|2127.6|2121.6|2
1655126950000|2022-06-13 13:29:10|2127.4|2121.4|2126.9|2120.9|2127.4|2121.4|2126.6|2120.6|4
1655126990000|2022-06-13 13:29:50|2126.6|2120.6|2125.6|2119.6|2126.6|2120.6|2125.6|2119.6|4
1655127000000|2022-06-13 13:30:00|2125.4|2119.4|2125.1|2119.1|2125.4|2119.4|2125.1|2119.1|4
1655127010000|2022-06-13 13:30:10|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|1
1655127020000|2022-06-13 13:30:20|2125.6|2119.6|2128.6|2122.6|2128.6|2122.6|2125.6|2119.6|8
1655127040000|2022-06-13 13:30:40|2129.1|2123.1|2129.9|2123.9|2129.9|2123.9|2129.1|2123.1|2
1655127050000|2022-06-13 13:30:50|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1655127060000|2022-06-13 13:31:00|2129.4|2123.4|2129.4|2123.4|2129.9|2123.9|2129.4|2123.4|4
1655127080000|2022-06-13 13:31:20|2129.1|2123.1|2129.6|2123.6|2129.6|2123.6|2129.1|2123.1|2
1655127090000|2022-06-13 13:31:30|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2128.9|2122.9|3
1655127110000|2022-06-13 13:31:50|2129.6|2123.6|2131.9|2125.9|2131.9|2125.9|2129.6|2123.6|7
1655127120000|2022-06-13 13:32:00|2131.3|2125.3|2130.8|2124.8|2131.3|2125.3|2130.8|2124.8|5
1655127130000|2022-06-13 13:32:10|2130.1|2124.1|2130.5|2124.5|2130.5|2124.5|2130.1|2124.1|3
1655127140000|2022-06-13 13:32:20|2130.1|2124.1|2130.4|2124.4|2130.4|2124.4|2130.1|2124.1|4
1655127150000|2022-06-13 13:32:30|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|1
1655127190000|2022-06-13 13:33:10|2130.6|2124.6|2130.1|2124.1|2130.6|2124.6|2130.1|2124.1|3
1655127200000|2022-06-13 13:33:20|2129.6|2123.6|2129.9|2123.9|2129.9|2123.9|2129.6|2123.6|6
1655127210000|2022-06-13 13:33:30|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1655127220000|2022-06-13 13:33:40|2129.9|2123.9|2130.6|2124.6|2131.8|2125.8|2129.9|2123.9|7
1655127230000|2022-06-13 13:33:50|2130.8|2124.8|2131.4|2125.4|2132.3|2126.3|2130.8|2124.8|8
1655127240000|2022-06-13 13:34:00|2131.3|2125.3|2132.3|2126.3|2132.3|2126.3|2131.1|2125.1|4
1655127250000|2022-06-13 13:34:10|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1655127260000|2022-06-13 13:34:20|2132|2126|2132|2126|2132|2126|2132|2126|1
1655127270000|2022-06-13 13:34:30|2131.8|2125.8|2132|2126|2132|2126|2131.8|2125.8|4
1655127280000|2022-06-13 13:34:40|2131.8|2125.8|2132|2126|2132|2126|2131.8|2125.8|4
1655127290000|2022-06-13 13:34:50|2132.1|2126.1|2131.9|2125.9|2132.1|2126.1|2131.9|2125.9|2
1655127300000|2022-06-13 13:35:00|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.4|2125.4|3
1655127310000|2022-06-13 13:35:10|2131.4|2125.4|2131.4|2125.4|2131.6|2125.6|2131.4|2125.4|7
1655127320000|2022-06-13 13:35:20|2131.1|2125.1|2130.6|2124.6|2131.1|2125.1|2130.4|2124.4|4
1655127330000|2022-06-13 13:35:30|2130.4|2124.4|2129.9|2123.9|2130.4|2124.4|2129.6|2123.6|5
1655127340000|2022-06-13 13:35:40|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1655127350000|2022-06-13 13:35:50|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|2129.6|2123.6|3
1655127360000|2022-06-13 13:36:00|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|1
1655127440000|2022-06-13 13:37:20|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|1
1655127510000|2022-06-13 13:38:30|2128.4|2122.4|2128.9|2122.9|2128.9|2122.9|2128.4|2122.4|2
1655127520000|2022-06-13 13:38:40|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|2128.6|2122.6|1
1655127560000|2022-06-13 13:39:20|2128.4|2122.4|2127.9|2121.9|2128.4|2122.4|2127.9|2121.9|2
1655127570000|2022-06-13 13:39:30|2127.6|2121.6|2127.1|2121.1|2127.6|2121.6|2127.1|2121.1|3
1655127580000|2022-06-13 13:39:40|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|1
1655127590000|2022-06-13 13:39:50|2126.6|2120.6|2126.6|2120.6|2126.9|2120.9|2126.6|2120.6|3
1655127600000|2022-06-13 13:40:00|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|2126.9|2120.9|5
1655127610000|2022-06-13 13:40:10|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|1
1655127620000|2022-06-13 13:40:20|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|1
1655127630000|2022-06-13 13:40:30|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|2125.4|2119.4|1
1655127640000|2022-06-13 13:40:40|2126.1|2120.1|2127.4|2121.4|2127.4|2121.4|2126.1|2120.1|2
1655127650000|2022-06-13 13:40:50|2127.6|2121.6|2127.4|2121.4|2127.6|2121.6|2127.4|2121.4|2
1655127660000|2022-06-13 13:41:00|2126.9|2120.9|2126.1|2120.1|2126.9|2120.9|2125.9|2119.9|5
1655127670000|2022-06-13 13:41:10|2125.9|2119.9|2125.6|2119.6|2125.9|2119.9|2125.6|2119.6|2
1655127680000|2022-06-13 13:41:20|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|1
1655127690000|2022-06-13 13:41:30|2125.6|2119.6|2125.4|2119.4|2125.6|2119.6|2125.4|2119.4|2
1655127700000|2022-06-13 13:41:40|2125.1|2119.1|2125.4|2119.4|2125.4|2119.4|2124.9|2118.9|3
1655127720000|2022-06-13 13:42:00|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1655127730000|2022-06-13 13:42:10|2125.4|2119.4|2125.1|2119.1|2125.4|2119.4|2124.9|2118.9|4
1655127770000|2022-06-13 13:42:50|2125.4|2119.4|2124.9|2118.9|2125.6|2119.6|2124.9|2118.9|3
1655127810000|2022-06-13 13:43:30|2125.6|2119.6|2124.6|2118.6|2125.6|2119.6|2124.6|2118.6|3
1655127850000|2022-06-13 13:44:10|2124.9|2118.9|2121.9|2115.9|2124.9|2118.9|2121.9|2115.9|4
1655127860000|2022-06-13 13:44:20|2121.4|2115.4|2121.1|2115.1|2121.4|2115.4|2121.1|2115.1|2
1655127890000|2022-06-13 13:44:50|2121.4|2115.4|2121.1|2115.1|2121.4|2115.4|2121.1|2115.1|2
1655127900000|2022-06-13 13:45:00|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|1
1655127910000|2022-06-13 13:45:10|2121.1|2115.1|2120.9|2114.9|2121.1|2115.1|2120.9|2114.9|2
1655127920000|2022-06-13 13:45:20|2121.1|2115.1|2121.1|2115.1|2121.1|2115.1|2120.9|2114.9|3
1655127930000|2022-06-13 13:45:30|2121.4|2115.4|2123.4|2117.4|2123.4|2117.4|2121.4|2115.4|2
1655127940000|2022-06-13 13:45:40|2122.9|2116.9|2122.6|2116.6|2122.9|2116.9|2122.6|2116.6|2
1655127970000|2022-06-13 13:46:10|2123.1|2117.1|2123.6|2117.6|2123.9|2117.9|2123.1|2117.1|3
1655127980000|2022-06-13 13:46:20|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.1|2117.1|3
1655127990000|2022-06-13 13:46:30|2123.1|2117.1|2123.4|2117.4|2123.4|2117.4|2123.1|2117.1|2
1655128020000|2022-06-13 13:47:00|2123.1|2117.1|2122.9|2116.9|2123.1|2117.1|2122.9|2116.9|2
1655128050000|2022-06-13 13:47:30|2122.6|2116.6|2122.9|2116.9|2122.9|2116.9|2122.6|2116.6|2
1655128070000|2022-06-13 13:47:50|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|1
1655128080000|2022-06-13 13:48:00|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1655128130000|2022-06-13 13:48:50|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|2123.1|2117.1|1
1655128140000|2022-06-13 13:49:00|2123.4|2117.4|2123.1|2117.1|2123.4|2117.4|2123.1|2117.1|2
1655128150000|2022-06-13 13:49:10|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|2123.4|2117.4|1
1655128160000|2022-06-13 13:49:20|2123.6|2117.6|2124.4|2118.4|2124.4|2118.4|2123.4|2117.4|4
1655128180000|2022-06-13 13:49:40|2124.6|2118.6|2124.9|2118.9|2124.9|2118.9|2124.6|2118.6|2
1655128190000|2022-06-13 13:49:50|2124.6|2118.6|2124.1|2118.1|2124.6|2118.6|2124.1|2118.1|3
1655128200000|2022-06-13 13:50:00|2124.4|2118.4|2124.6|2118.6|2124.6|2118.6|2124.4|2118.4|2
1655128210000|2022-06-13 13:50:10|2124.4|2118.4|2124.6|2118.6|2124.9|2118.9|2124.4|2118.4|5
1655128220000|2022-06-13 13:50:20|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1655128230000|2022-06-13 13:50:30|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1655128250000|2022-06-13 13:50:50|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1655128280000|2022-06-13 13:51:20|2125.1|2119.1|2125.1|2119.1|2125.4|2119.4|2125.1|2119.1|5
1655128290000|2022-06-13 13:51:30|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.6|2118.6|3
1655128330000|2022-06-13 13:52:10|2124.6|2118.6|2123.9|2117.9|2124.6|2118.6|2123.9|2117.9|3
1655128340000|2022-06-13 13:52:20|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|1
1655128550000|2022-06-13 13:55:50|2123.9|2117.9|2124.1|2118.1|2124.1|2118.1|2123.9|2117.9|2
1655128610000|2022-06-13 13:56:50|2123.9|2117.9|2123.6|2117.6|2123.9|2117.9|2123.6|2117.6|2
1655128640000|2022-06-13 13:57:20|2123.4|2117.4|2122.1|2116.1|2123.4|2117.4|2122.1|2116.1|6
1655128650000|2022-06-13 13:57:30|2122.4|2116.4|2122.1|2116.1|2122.4|2116.4|2122.1|2116.1|8
1655128680000|2022-06-13 13:58:00|2121.9|2115.9|2121.6|2115.6|2121.9|2115.9|2121.6|2115.6|2
1655128690000|2022-06-13 13:58:10|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|1
1655128730000|2022-06-13 13:58:50|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1655128750000|2022-06-13 13:59:10|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|2121.4|2115.4|1
1655128770000|2022-06-13 13:59:30|2121.1|2115.1|2120.6|2114.6|2121.1|2115.1|2120.6|2114.6|3
1655128780000|2022-06-13 13:59:40|2120.4|2114.4|2119.4|2113.4|2120.4|2114.4|2119.1|2113.1|7
1655128790000|2022-06-13 13:59:50|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1655128800000|2022-06-13 14:00:00|2118.9|2112.9|2117.4|2111.4|2118.9|2112.9|2117.4|2111.4|6
1655128900000|2022-06-13 14:01:40|2117.1|2111.1|2115.6|2109.6|2117.1|2111.1|2115.6|2109.6|4
1655128910000|2022-06-13 14:01:50|2115.4|2109.4|2115.4|2109.4|2115.6|2109.6|2115.4|2109.4|3
1655128930000|2022-06-13 14:02:10|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1655128940000|2022-06-13 14:02:20|2115.1|2109.1|2116.9|2110.9|2116.9|2110.9|2115.1|2109.1|5
1655128950000|2022-06-13 14:02:30|2116.4|2110.4|2116.6|2110.6|2116.6|2110.6|2116.4|2110.4|2
1655128960000|2022-06-13 14:02:40|2116.4|2110.4|2116.9|2110.9|2116.9|2110.9|2116.4|2110.4|5
1655128970000|2022-06-13 14:02:50|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|1
1655128980000|2022-06-13 14:03:00|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1655128990000|2022-06-13 14:03:10|2117.1|2111.1|2119.1|2113.1|2119.1|2113.1|2117.1|2111.1|2
1655129000000|2022-06-13 14:03:20|2118.9|2112.9|2119.1|2113.1|2119.1|2113.1|2118.9|2112.9|2
1655129060000|2022-06-13 14:04:20|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|2119.4|2113.4|1
1655129070000|2022-06-13 14:04:30|2119.6|2113.6|2119.4|2113.4|2119.6|2113.6|2119.4|2113.4|2
1655129080000|2022-06-13 14:04:40|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2118.9|2112.9|3
1655129090000|2022-06-13 14:04:50|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1655129120000|2022-06-13 14:05:20|2119.1|2113.1|2119.4|2113.4|2119.4|2113.4|2119.1|2113.1|2
1655129130000|2022-06-13 14:05:30|2119.6|2113.6|2120.4|2114.4|2120.4|2114.4|2119.6|2113.6|4
1655129140000|2022-06-13 14:05:40|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1655129200000|2022-06-13 14:06:40|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.6|2113.6|2
1655129240000|2022-06-13 14:07:20|2119.9|2113.9|2119.6|2113.6|2119.9|2113.9|2119.6|2113.6|2
1655129260000|2022-06-13 14:07:40|2119.1|2113.1|2118.9|2112.9|2119.1|2113.1|2118.9|2112.9|2
1655129270000|2022-06-13 14:07:50|2119.1|2113.1|2118.6|2112.6|2119.1|2113.1|2118.6|2112.6|3
1655129340000|2022-06-13 14:09:00|2118.1|2112.1|2116.6|2110.6|2118.1|2112.1|2116.6|2110.6|2
1655129350000|2022-06-13 14:09:10|2116.4|2110.4|2116.1|2110.1|2116.4|2110.4|2116.1|2110.1|2
1655129360000|2022-06-13 14:09:20|2115.9|2109.9|2115.4|2109.4|2115.9|2109.9|2115.4|2109.4|3
1655129370000|2022-06-13 14:09:30|2115.6|2109.6|2115.9|2109.9|2115.9|2109.9|2115.6|2109.6|2
1655129380000|2022-06-13 14:09:40|2115.6|2109.6|2115.9|2109.9|2115.9|2109.9|2115.6|2109.6|2
1655129400000|2022-06-13 14:10:00|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|1
1655129460000|2022-06-13 14:11:00|2116.6|2110.6|2117.9|2111.9|2117.9|2111.9|2116.6|2110.6|2
1655129500000|2022-06-13 14:11:40|2117.4|2111.4|2116.4|2110.4|2117.4|2111.4|2116.4|2110.4|3
1655129510000|2022-06-13 14:11:50|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1655129520000|2022-06-13 14:12:00|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1655129530000|2022-06-13 14:12:10|2116.1|2110.1|2116.4|2110.4|2116.4|2110.4|2116.1|2110.1|4
1655129560000|2022-06-13 14:12:40|2116.6|2110.6|2116.4|2110.4|2116.6|2110.6|2116.4|2110.4|2
1655129610000|2022-06-13 14:13:30|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|1
1655129620000|2022-06-13 14:13:40|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1655129630000|2022-06-13 14:13:50|2115.4|2109.4|2114.6|2108.6|2115.4|2109.4|2113.9|2107.9|5
1655129640000|2022-06-13 14:14:00|2114.4|2108.4|2114.6|2108.6|2114.6|2108.6|2114.4|2108.4|2
1655129670000|2022-06-13 14:14:30|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1655129680000|2022-06-13 14:14:40|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1655129740000|2022-06-13 14:15:40|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1655129760000|2022-06-13 14:16:00|2115.9|2109.9|2116.9|2110.9|2117.1|2111.1|2115.9|2109.9|6
1655129770000|2022-06-13 14:16:10|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1655129780000|2022-06-13 14:16:20|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|1
1655129790000|2022-06-13 14:16:30|2116.4|2110.4|2115.6|2109.6|2116.4|2110.4|2115.4|2109.4|3
1655129810000|2022-06-13 14:16:50|2115.4|2109.4|2115.1|2109.1|2115.4|2109.4|2115.1|2109.1|2
1655129820000|2022-06-13 14:17:00|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1655129830000|2022-06-13 14:17:10|2114.6|2108.6|2115.4|2109.4|2115.4|2109.4|2114.6|2108.6|3
1655129840000|2022-06-13 14:17:20|2114.9|2108.9|2115.1|2109.1|2115.1|2109.1|2114.9|2108.9|2
1655129870000|2022-06-13 14:17:50|2114.9|2108.9|2114.6|2108.6|2114.9|2108.9|2114.6|2108.6|2
1655129950000|2022-06-13 14:19:10|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1655130090000|2022-06-13 14:21:30|2115.4|2109.4|2117.6|2111.6|2117.6|2111.6|2115.4|2109.4|5
1655130100000|2022-06-13 14:21:40|2118.1|2112.1|2118.9|2112.9|2118.9|2112.9|2118.1|2112.1|5
1655130110000|2022-06-13 14:21:50|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1655130150000|2022-06-13 14:22:30|2118.9|2112.9|2119.1|2113.1|2119.1|2113.1|2118.9|2112.9|2
1655130220000|2022-06-13 14:23:40|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1655130230000|2022-06-13 14:23:50|2118.6|2112.6|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|2
1655130280000|2022-06-13 14:24:40|2118.6|2112.6|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|2
1655130330000|2022-06-13 14:25:30|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|2118.4|2112.4|3
1655130340000|2022-06-13 14:25:40|2118.1|2112.1|2117.9|2111.9|2118.1|2112.1|2117.9|2111.9|2
1655130490000|2022-06-13 14:28:10|2118.1|2112.1|2118.9|2112.9|2118.9|2112.9|2118.1|2112.1|3
1655130520000|2022-06-13 14:28:40|2119.1|2113.1|2118.9|2112.9|2119.1|2113.1|2118.9|2112.9|4
1655130530000|2022-06-13 14:28:50|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1655130620000|2022-06-13 14:30:20|2118.9|2112.9|2118.9|2112.9|2119.1|2113.1|2118.9|2112.9|3
1655130630000|2022-06-13 14:30:30|2119.1|2113.1|2118.9|2112.9|2119.1|2113.1|2118.9|2112.9|2
1655130720000|2022-06-13 14:32:00|2119.1|2113.1|2118.9|2112.9|2119.1|2113.1|2118.9|2112.9|2
1655130730000|2022-06-13 14:32:10|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1655130800000|2022-06-13 14:33:20|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1655130820000|2022-06-13 14:33:40|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1655130870000|2022-06-13 14:34:30|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1655130880000|2022-06-13 14:34:40|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|1
1655130900000|2022-06-13 14:35:00|2118.9|2112.9|2118.9|2112.9|2119.1|2113.1|2118.9|2112.9|5
1655130910000|2022-06-13 14:35:10|2119.1|2113.1|2118.9|2112.9|2119.1|2113.1|2118.9|2112.9|2
1655130930000|2022-06-13 14:35:30|2119.1|2113.1|2118.9|2112.9|2119.1|2113.1|2118.9|2112.9|2
1655130940000|2022-06-13 14:35:40|2119.1|2113.1|2118.9|2112.9|2119.1|2113.1|2118.9|2112.9|4
1655130950000|2022-06-13 14:35:50|2119.1|2113.1|2119.1|2113.1|2119.1|2113.1|2118.9|2112.9|3
1655130960000|2022-06-13 14:36:00|2118.9|2112.9|2119.1|2113.1|2119.1|2113.1|2118.9|2112.9|2
1655130980000|2022-06-13 14:36:20|2119.4|2113.4|2119.1|2113.1|2119.4|2113.4|2119.1|2113.1|2
1655131000000|2022-06-13 14:36:40|2119.4|2113.4|2119.1|2113.1|2119.4|2113.4|2119.1|2113.1|4
1655131060000|2022-06-13 14:37:40|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|2118.9|2112.9|1
1655131110000|2022-06-13 14:38:30|2118.4|2112.4|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|3
1655131120000|2022-06-13 14:38:40|2118.6|2112.6|2118.4|2112.4|2118.6|2112.6|2118.4|2112.4|6
1655131130000|2022-06-13 14:38:50|2118.6|2112.6|2118.6|2112.6|2118.6|2112.6|2118.4|2112.4|11
1655131140000|2022-06-13 14:39:00|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|1
1655131160000|2022-06-13 14:39:20|2118.1|2112.1|2118.6|2112.6|2118.6|2112.6|2117.9|2111.9|4
1655131170000|2022-06-13 14:39:30|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|1
1655131180000|2022-06-13 14:39:40|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|1
1655131190000|2022-06-13 14:39:50|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|1
1655131200000|2022-06-13 14:40:00|2117.4|2111.4|2116.9|2110.9|2117.4|2111.4|2116.9|2110.9|3
1655131210000|2022-06-13 14:40:10|2117.1|2111.1|2116.9|2110.9|2117.1|2111.1|2116.9|2110.9|2
1655131220000|2022-06-13 14:40:20|2116.6|2110.6|2116.9|2110.9|2116.9|2110.9|2116.6|2110.6|2
1655131230000|2022-06-13 14:40:30|2116.6|2110.6|2116.9|2110.9|2116.9|2110.9|2116.6|2110.6|2
1655131280000|2022-06-13 14:41:20|2115.9|2109.9|2115.1|2109.1|2115.9|2109.9|2115.1|2109.1|2
1655131290000|2022-06-13 14:41:30|2114.9|2108.9|2115.1|2109.1|2115.1|2109.1|2114.9|2108.9|2
1655131300000|2022-06-13 14:41:40|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1655131310000|2022-06-13 14:41:50|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|1
1655131320000|2022-06-13 14:42:00|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1655131380000|2022-06-13 14:43:00|2114.9|2108.9|2113.9|2107.9|2114.9|2108.9|2113.9|2107.9|6
1655131400000|2022-06-13 14:43:20|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1655131450000|2022-06-13 14:44:10|2113.4|2107.4|2112.1|2106.1|2113.4|2107.4|2112.1|2106.1|3
1655131460000|2022-06-13 14:44:20|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1655131470000|2022-06-13 14:44:30|2112.1|2106.1|2110.4|2104.4|2112.1|2106.1|2109.9|2103.9|5
1655131500000|2022-06-13 14:45:00|2110.1|2104.1|2109.9|2103.9|2110.1|2104.1|2109.6|2103.6|4
1655131510000|2022-06-13 14:45:10|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|1
1655131540000|2022-06-13 14:45:40|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|1
1655131580000|2022-06-13 14:46:20|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|2108.6|2102.6|3
1655131640000|2022-06-13 14:47:20|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|1
1655131650000|2022-06-13 14:47:30|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|1
1655131660000|2022-06-13 14:47:40|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|1
1655131670000|2022-06-13 14:47:50|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|1
1655131690000|2022-06-13 14:48:10|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|1
1655131700000|2022-06-13 14:48:20|2108.6|2102.6|2108.9|2102.9|2108.9|2102.9|2108.6|2102.6|2
1655131720000|2022-06-13 14:48:40|2108.6|2102.6|2107.4|2101.4|2108.6|2102.6|2107.4|2101.4|3
1655131730000|2022-06-13 14:48:50|2106.9|2100.9|2107.1|2101.1|2107.4|2101.4|2106.9|2100.9|6
1655131740000|2022-06-13 14:49:00|2107.6|2101.6|2108.9|2102.9|2108.9|2102.9|2107.6|2101.6|5
1655131760000|2022-06-13 14:49:20|2108.6|2102.6|2108.9|2102.9|2108.9|2102.9|2108.6|2102.6|2
1655131790000|2022-06-13 14:49:50|2109.4|2103.4|2109.6|2103.6|2109.6|2103.6|2109.4|2103.4|2
1655131800000|2022-06-13 14:50:00|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|1
1655131810000|2022-06-13 14:50:10|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.1|2102.1|3
1655131840000|2022-06-13 14:50:40|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|1
1655131890000|2022-06-13 14:51:30|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1655131900000|2022-06-13 14:51:40|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1655131970000|2022-06-13 14:52:50|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|1
1655132000000|2022-06-13 14:53:20|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1655132110000|2022-06-13 14:55:10|2106.9|2100.9|2106.9|2100.9|2107.1|2101.1|2106.9|2100.9|3
1655132120000|2022-06-13 14:55:20|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|1
1655132140000|2022-06-13 14:55:40|2106.4|2100.4|2106.1|2100.1|2106.6|2100.6|2106.1|2100.1|3
1655132160000|2022-06-13 14:56:00|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1655132170000|2022-06-13 14:56:10|2106.6|2100.6|2107.1|2101.1|2107.1|2101.1|2106.6|2100.6|4
1655132180000|2022-06-13 14:56:20|2106.9|2100.9|2106.6|2100.6|2106.9|2100.9|2106.6|2100.6|2
1655132190000|2022-06-13 14:56:30|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1655132200000|2022-06-13 14:56:40|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1655132220000|2022-06-13 14:57:00|2106.9|2100.9|2107.1|2101.1|2107.1|2101.1|2106.9|2100.9|2
1655132230000|2022-06-13 14:57:10|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|1
1655132250000|2022-06-13 14:57:30|2108.1|2102.1|2107.4|2101.4|2108.4|2102.4|2107.4|2101.4|3
1655132260000|2022-06-13 14:57:40|2107.1|2101.1|2107.1|2101.1|2107.4|2101.4|2106.9|2100.9|5
1655132270000|2022-06-13 14:57:50|2107.4|2101.4|2107.1|2101.1|2107.4|2101.4|2107.1|2101.1|2
1655132280000|2022-06-13 14:58:00|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.6|2100.6|3
1655132300000|2022-06-13 14:58:20|2106.6|2100.6|2106.4|2100.4|2106.6|2100.6|2105.1|2099.1|7
1655132310000|2022-06-13 14:58:30|2106.1|2100.1|2106.6|2100.6|2106.6|2100.6|2106.1|2100.1|2
1655132320000|2022-06-13 14:58:40|2106.1|2100.1|2106.4|2100.4|2106.4|2100.4|2106.1|2100.1|2
1655132330000|2022-06-13 14:58:50|2106.9|2100.9|2106.6|2100.6|2107.4|2101.4|2106.4|2100.4|10
1655132370000|2022-06-13 14:59:30|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1655132380000|2022-06-13 14:59:40|2106.6|2100.6|2106.4|2100.4|2106.6|2100.6|2106.4|2100.4|2
1655132390000|2022-06-13 14:59:50|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.4|2100.4|5
1655132400000|2022-06-13 15:00:00|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.1|2100.1|3
1655132410000|2022-06-13 15:00:10|2106.1|2100.1|2105.9|2099.9|2106.4|2100.4|2105.9|2099.9|3
1655132420000|2022-06-13 15:00:20|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1655132430000|2022-06-13 15:00:30|2106.9|2100.9|2105.6|2099.6|2106.9|2100.9|2105.6|2099.6|3
1655132440000|2022-06-13 15:00:40|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1655132450000|2022-06-13 15:00:50|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1655132470000|2022-06-13 15:01:10|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1655132510000|2022-06-13 15:01:50|2105.1|2099.1|2104.9|2098.9|2105.1|2099.1|2104.9|2098.9|2
1655132520000|2022-06-13 15:02:00|2105.1|2099.1|2104.9|2098.9|2105.1|2099.1|2104.9|2098.9|2
1655132530000|2022-06-13 15:02:10|2104.6|2098.6|2104.4|2098.4|2104.6|2098.6|2104.4|2098.4|2
1655132560000|2022-06-13 15:02:40|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|1
1655132570000|2022-06-13 15:02:50|2103.9|2097.9|2103.6|2097.6|2103.9|2097.9|2103.4|2097.4|7
1655132600000|2022-06-13 15:03:20|2102.6|2096.6|2103.6|2097.6|2103.6|2097.6|2102.6|2096.6|3
1655132620000|2022-06-13 15:03:40|2103.1|2097.1|2102.1|2096.1|2103.4|2097.4|2102.1|2096.1|4
1655132630000|2022-06-13 15:03:50|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1655132640000|2022-06-13 15:04:00|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1655132660000|2022-06-13 15:04:20|2101.4|2095.4|2099.6|2093.6|2101.4|2095.4|2099.1|2093.1|9
1655132670000|2022-06-13 15:04:30|2099.4|2093.4|2099.9|2093.9|2100.6|2094.6|2099.4|2093.4|5
1655132690000|2022-06-13 15:04:50|2099.6|2093.6|2098.9|2092.9|2099.6|2093.6|2098.6|2092.6|8
1655132710000|2022-06-13 15:05:10|2099.6|2093.6|2099.1|2093.1|2099.6|2093.6|2098.9|2092.9|3
1655132740000|2022-06-13 15:05:40|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|1
1655132770000|2022-06-13 15:06:10|2099.1|2093.1|2099.6|2093.6|2099.6|2093.6|2097.9|2091.9|7
1655132780000|2022-06-13 15:06:20|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|1
1655132790000|2022-06-13 15:06:30|2099.6|2093.6|2099.9|2093.9|2099.9|2093.9|2099.6|2093.6|2
1655132810000|2022-06-13 15:06:50|2100.1|2094.1|2099.9|2093.9|2100.1|2094.1|2099.9|2093.9|2
1655132850000|2022-06-13 15:07:30|2100.1|2094.1|2099.9|2093.9|2100.1|2094.1|2099.9|2093.9|2
1655132870000|2022-06-13 15:07:50|2100.1|2094.1|2101.4|2095.4|2101.4|2095.4|2100.1|2094.1|4
1655132880000|2022-06-13 15:08:00|2101.1|2095.1|2101.9|2095.9|2101.9|2095.9|2101.1|2095.1|4
1655132890000|2022-06-13 15:08:10|2102.1|2096.1|2102.6|2096.6|2102.6|2096.6|2102.1|2096.1|3
1655132900000|2022-06-13 15:08:20|2102.9|2096.9|2103.4|2097.4|2103.4|2097.4|2102.9|2096.9|3
1655132910000|2022-06-13 15:08:30|2103.1|2097.1|2103.1|2097.1|2103.1|2097.1|2103.1|2097.1|1
1655132920000|2022-06-13 15:08:40|2103.4|2097.4|2104.6|2098.6|2104.9|2098.9|2103.4|2097.4|6
1655132930000|2022-06-13 15:08:50|2104.9|2098.9|2104.6|2098.6|2105.6|2099.6|2104.6|2098.6|5
1655132990000|2022-06-13 15:09:50|2104.1|2098.1|2101.6|2095.6|2104.1|2098.1|2101.6|2095.6|3
1655133000000|2022-06-13 15:10:00|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|1
1655133010000|2022-06-13 15:10:10|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1655133030000|2022-06-13 15:10:30|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|1
1655133040000|2022-06-13 15:10:40|2101.6|2095.6|2101.9|2095.9|2101.9|2095.9|2101.6|2095.6|2
1655133050000|2022-06-13 15:10:50|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1655133080000|2022-06-13 15:11:20|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1655133120000|2022-06-13 15:12:00|2103.1|2097.1|2103.6|2097.6|2103.6|2097.6|2102.9|2096.9|3
1655133130000|2022-06-13 15:12:10|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|1
1655133140000|2022-06-13 15:12:20|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|1
1655133150000|2022-06-13 15:12:30|2104.4|2098.4|2103.6|2097.6|2105.1|2099.1|2103.6|2097.6|4
1655133160000|2022-06-13 15:12:40|2102.6|2096.6|2103.6|2097.6|2103.6|2097.6|2102.6|2096.6|5
1655133180000|2022-06-13 15:13:00|2103.4|2097.4|2102.9|2096.9|2103.4|2097.4|2102.9|2096.9|2
1655133210000|2022-06-13 15:13:30|2103.1|2097.1|2102.6|2096.6|2103.1|2097.1|2102.6|2096.6|3
1655133220000|2022-06-13 15:13:40|2102.4|2096.4|2101.9|2095.9|2102.4|2096.4|2101.9|2095.9|3
1655133230000|2022-06-13 15:13:50|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1655133240000|2022-06-13 15:14:00|2102.4|2096.4|2103.1|2097.1|2103.1|2097.1|2102.4|2096.4|3
1655133280000|2022-06-13 15:14:40|2102.9|2096.9|2102.4|2096.4|2102.9|2096.9|2102.4|2096.4|3
1655133300000|2022-06-13 15:15:00|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1655133310000|2022-06-13 15:15:10|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1655133320000|2022-06-13 15:15:20|2101.9|2095.9|2102.6|2096.6|2102.9|2096.9|2101.9|2095.9|5
1655133330000|2022-06-13 15:15:30|2102.4|2096.4|2101.9|2095.9|2102.4|2096.4|2101.9|2095.9|3
1655133340000|2022-06-13 15:15:40|2101.6|2095.6|2101.9|2095.9|2101.9|2095.9|2101.6|2095.6|2
1655133350000|2022-06-13 15:15:50|2101.6|2095.6|2102.1|2096.1|2102.4|2096.4|2101.6|2095.6|5
1655133360000|2022-06-13 15:16:00|2101.9|2095.9|2102.4|2096.4|2102.4|2096.4|2101.9|2095.9|7
1655133380000|2022-06-13 15:16:20|2102.1|2096.1|2102.1|2096.1|2102.4|2096.4|2102.1|2096.1|3
1655133390000|2022-06-13 15:16:30|2101.9|2095.9|2103.9|2097.9|2103.9|2097.9|2101.9|2095.9|6
1655133400000|2022-06-13 15:16:40|2103.6|2097.6|2103.4|2097.4|2103.6|2097.6|2103.4|2097.4|6
1655133410000|2022-06-13 15:16:50|2103.1|2097.1|2102.9|2096.9|2103.4|2097.4|2102.4|2096.4|14
1655133420000|2022-06-13 15:17:00|2102.4|2096.4|2102.6|2096.6|2102.9|2096.9|2102.4|2096.4|6
1655133430000|2022-06-13 15:17:10|2102.4|2096.4|2102.6|2096.6|2102.6|2096.6|2102.4|2096.4|6
1655133440000|2022-06-13 15:17:20|2102.4|2096.4|2102.6|2096.6|2102.6|2096.6|2102.1|2096.1|4
1655133450000|2022-06-13 15:17:30|2102.4|2096.4|2101.6|2095.6|2102.4|2096.4|2101.6|2095.6|5
1655133460000|2022-06-13 15:17:40|2101.4|2095.4|2100.9|2094.9|2101.6|2095.6|2100.9|2094.9|6
1655133470000|2022-06-13 15:17:50|2100.6|2094.6|2099.6|2093.6|2100.6|2094.6|2099.6|2093.6|8
1655133480000|2022-06-13 15:18:00|2099.9|2093.9|2099.9|2093.9|2100.1|2094.1|2099.6|2093.6|5
1655133490000|2022-06-13 15:18:10|2100.1|2094.1|2100.1|2094.1|2100.4|2094.4|2099.9|2093.9|6
1655133510000|2022-06-13 15:18:30|2099.9|2093.9|2099.6|2093.6|2099.9|2093.9|2099.6|2093.6|2
1655133520000|2022-06-13 15:18:40|2099.9|2093.9|2100.1|2094.1|2100.4|2094.4|2099.9|2093.9|8
1655133530000|2022-06-13 15:18:50|2099.4|2093.4|2100.6|2094.6|2100.6|2094.6|2099.1|2093.1|7
1655133540000|2022-06-13 15:19:00|2100.9|2094.9|2100.6|2094.6|2100.9|2094.9|2100.6|2094.6|2
1655133550000|2022-06-13 15:19:10|2100.4|2094.4|2099.9|2093.9|2100.4|2094.4|2099.9|2093.9|3
1655133560000|2022-06-13 15:19:20|2099.6|2093.6|2101.6|2095.6|2101.6|2095.6|2099.6|2093.6|6
1655133570000|2022-06-13 15:19:30|2101.9|2095.9|2102.6|2096.6|2102.9|2096.9|2101.9|2095.9|4
1655133580000|2022-06-13 15:19:40|2102.9|2096.9|2102.4|2096.4|2102.9|2096.9|2102.1|2096.1|5
1655133590000|2022-06-13 15:19:50|2102.9|2096.9|2103.6|2097.6|2103.6|2097.6|2102.9|2096.9|2
1655133600000|2022-06-13 15:20:00|2103.9|2097.9|2104.1|2098.1|2104.1|2098.1|2103.6|2097.6|4
1655133610000|2022-06-13 15:20:10|2104.4|2098.4|2105.6|2099.6|2105.6|2099.6|2104.4|2098.4|9
1655133620000|2022-06-13 15:20:20|2106.1|2100.1|2105.9|2099.9|2107.9|2101.9|2105.9|2099.9|8
1655133630000|2022-06-13 15:20:30|2106.4|2100.4|2107.3|2101.3|2108.6|2102.6|2106.4|2100.4|6
1655133640000|2022-06-13 15:20:40|2107|2101|2106.8|2100.8|2107|2101|2106.5|2100.5|4
1655133650000|2022-06-13 15:20:50|2107|2101|2107.9|2101.9|2107.9|2101.9|2107|2101|3
1655133660000|2022-06-13 15:21:00|2107.6|2101.6|2105.1|2099.1|2107.6|2101.6|2105.1|2099.1|2
1655133690000|2022-06-13 15:21:30|2105.4|2099.4|2105.1|2099.1|2105.4|2099.4|2105.1|2099.1|10
1655133700000|2022-06-13 15:21:40|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1655133710000|2022-06-13 15:21:50|2105.9|2099.9|2106.6|2100.6|2106.6|2100.6|2105.9|2099.9|4
1655133720000|2022-06-13 15:22:00|2106.4|2100.4|2107.1|2101.1|2107.1|2101.1|2106.4|2100.4|4
1655133750000|2022-06-13 15:22:30|2107.4|2101.4|2108.1|2102.1|2108.1|2102.1|2107.4|2101.4|2
1655133760000|2022-06-13 15:22:40|2107.9|2101.9|2106.6|2100.6|2107.9|2101.9|2106.6|2100.6|4
1655133790000|2022-06-13 15:23:10|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1655133880000|2022-06-13 15:24:40|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|1
1655133890000|2022-06-13 15:24:50|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1655133910000|2022-06-13 15:25:10|2106.6|2100.6|2106.9|2100.9|2107.1|2101.1|2106.4|2100.4|4
1655133920000|2022-06-13 15:25:20|2106.6|2100.6|2106.9|2100.9|2106.9|2100.9|2106.6|2100.6|2
1655133930000|2022-06-13 15:25:30|2106.4|2100.4|2106.9|2100.9|2106.9|2100.9|2106.4|2100.4|2
1655133940000|2022-06-13 15:25:40|2107.4|2101.4|2108.4|2102.4|2109.1|2103.1|2107.4|2101.4|6
1655133970000|2022-06-13 15:26:10|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|1
1655134000000|2022-06-13 15:26:40|2109.6|2103.6|2109.4|2103.4|2109.6|2103.6|2109.4|2103.4|2
1655134020000|2022-06-13 15:27:00|2109.6|2103.6|2109.4|2103.4|2109.6|2103.6|2109.4|2103.4|2
1655134030000|2022-06-13 15:27:10|2109.6|2103.6|2111.1|2105.1|2112.1|2106.1|2109.6|2103.6|4
1655134040000|2022-06-13 15:27:20|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|1
1655134190000|2022-06-13 15:29:50|2111.6|2105.6|2111.4|2105.4|2111.6|2105.6|2111.4|2105.4|2
1655134230000|2022-06-13 15:30:30|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|1
1655134250000|2022-06-13 15:30:50|2111.4|2105.4|2112.1|2106.1|2112.4|2106.4|2111.4|2105.4|6
1655134260000|2022-06-13 15:31:00|2111.9|2105.9|2111.4|2105.4|2111.9|2105.9|2111.4|2105.4|3
1655134270000|2022-06-13 15:31:10|2111.9|2105.9|2112.1|2106.1|2112.1|2106.1|2111.9|2105.9|2
1655134280000|2022-06-13 15:31:20|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|1
1655134290000|2022-06-13 15:31:30|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|1
1655134300000|2022-06-13 15:31:40|2112.4|2106.4|2112.1|2106.1|2112.4|2106.4|2112.1|2106.1|2
1655134370000|2022-06-13 15:32:50|2111.6|2105.6|2112.1|2106.1|2112.1|2106.1|2111.6|2105.6|2
1655134380000|2022-06-13 15:33:00|2111.4|2105.4|2109.9|2103.9|2111.4|2105.4|2109.8|2103.8|3
1655134390000|2022-06-13 15:33:10|2109.6|2103.6|2108.4|2102.4|2109.6|2103.6|2108.4|2102.4|4
1655134400000|2022-06-13 15:33:20|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|1
1655134420000|2022-06-13 15:33:40|2107.4|2101.4|2106.5|2100.5|2107.9|2101.9|2106.5|2100.5|3
1655134440000|2022-06-13 15:34:00|2106.3|2100.3|2105.4|2099.4|2106.3|2100.3|2105.4|2099.4|2
1655134450000|2022-06-13 15:34:10|2105.1|2099.1|2104.6|2098.6|2105.1|2099.1|2104.6|2098.6|2
1655134460000|2022-06-13 15:34:20|2104.4|2098.4|2104.6|2098.6|2104.6|2098.6|2104.4|2098.4|2
1655134470000|2022-06-13 15:34:30|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|1
1655134500000|2022-06-13 15:35:00|2104.1|2098.1|2102.6|2096.6|2104.1|2098.1|2102.6|2096.6|2
1655134510000|2022-06-13 15:35:10|2102.9|2096.9|2102.4|2096.4|2102.9|2096.9|2102.4|2096.4|3
1655134520000|2022-06-13 15:35:20|2101.9|2095.9|2101.4|2095.4|2101.9|2095.9|2101.4|2095.4|6
1655134530000|2022-06-13 15:35:30|2101.6|2095.6|2102.1|2096.1|2102.1|2096.1|2101.4|2095.4|20
1655134540000|2022-06-13 15:35:40|2102.4|2096.4|2103.6|2097.6|2103.6|2097.6|2102.4|2096.4|8
1655134550000|2022-06-13 15:35:50|2103.4|2097.4|2103.6|2097.6|2103.9|2097.9|2103.4|2097.4|4
1655134570000|2022-06-13 15:36:10|2103.4|2097.4|2103.1|2097.1|2103.4|2097.4|2103.1|2097.1|2
1655134580000|2022-06-13 15:36:20|2102.9|2096.9|2102.1|2096.1|2102.9|2096.9|2102.1|2096.1|3
1655134590000|2022-06-13 15:36:30|2101.9|2095.9|2102.1|2096.1|2102.1|2096.1|2101.9|2095.9|2
1655134600000|2022-06-13 15:36:40|2101.9|2095.9|2101.6|2095.6|2101.9|2095.9|2101.6|2095.6|4
1655134610000|2022-06-13 15:36:50|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2100.9|2094.9|7
1655134620000|2022-06-13 15:37:00|2101.1|2095.1|2100.9|2094.9|2101.1|2095.1|2100.9|2094.9|6
1655134630000|2022-06-13 15:37:10|2100.6|2094.6|2099.9|2093.9|2100.9|2094.9|2099.9|2093.9|3
1655134640000|2022-06-13 15:37:20|2101.4|2095.4|2100.6|2094.6|2101.4|2095.4|2100.4|2094.4|12
1655134650000|2022-06-13 15:37:30|2100.4|2094.4|2100.6|2094.6|2100.9|2094.9|2100.4|2094.4|28
1655134660000|2022-06-13 15:37:40|2100.4|2094.4|2100.4|2094.4|2100.6|2094.6|2100.1|2094.1|8
1655134670000|2022-06-13 15:37:50|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|2100.4|2094.4|3
1655134680000|2022-06-13 15:38:00|2100.4|2094.4|2100.9|2094.9|2100.9|2094.9|2100.1|2094.1|26
1655134690000|2022-06-13 15:38:10|2100.6|2094.6|2100.9|2094.9|2100.9|2094.9|2100.6|2094.6|2
1655134700000|2022-06-13 15:38:20|2101.1|2095.1|2101.6|2095.6|2102.3|2096.3|2101.1|2095.1|6
1655134710000|2022-06-13 15:38:30|2101.4|2095.4|2101.6|2095.6|2101.6|2095.6|2101.4|2095.4|4
1655134720000|2022-06-13 15:38:40|2101.4|2095.4|2100.9|2094.9|2101.4|2095.4|2100.9|2094.9|3
1655134730000|2022-06-13 15:38:50|2100.4|2094.4|2100.9|2094.9|2100.9|2094.9|2100.4|2094.4|4
1655134740000|2022-06-13 15:39:00|2100.6|2094.6|2100.4|2094.4|2100.9|2094.9|2100.4|2094.4|7
1655134750000|2022-06-13 15:39:10|2100.6|2094.6|2100.9|2094.9|2101.1|2095.1|2100.6|2094.6|6
1655134760000|2022-06-13 15:39:20|2101.1|2095.1|2100.9|2094.9|2101.1|2095.1|2100.1|2094.1|5
1655134770000|2022-06-13 15:39:30|2100.6|2094.6|2100.1|2094.1|2100.9|2094.9|2100.1|2094.1|6
1655134780000|2022-06-13 15:39:40|2099.9|2093.9|2098.9|2092.9|2100.4|2094.4|2098.9|2092.9|7
1655134790000|2022-06-13 15:39:50|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2098.9|2092.9|6
1655134800000|2022-06-13 15:40:00|2099.6|2093.6|2099.9|2093.9|2099.9|2093.9|2099.6|2093.6|6
1655134810000|2022-06-13 15:40:10|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|1
1655134820000|2022-06-13 15:40:20|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|1
1655134850000|2022-06-13 15:40:50|2099.1|2093.1|2099.4|2093.4|2099.4|2093.4|2098.6|2092.6|5
1655134860000|2022-06-13 15:41:00|2099.1|2093.1|2099.1|2093.1|2099.4|2093.4|2099.1|2093.1|7
1655134870000|2022-06-13 15:41:10|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|1
1655134880000|2022-06-13 15:41:20|2099.1|2093.1|2098.1|2092.1|2099.1|2093.1|2097.9|2091.9|9
1655134890000|2022-06-13 15:41:30|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|1
1655134900000|2022-06-13 15:41:40|2097.6|2091.6|2097.9|2091.9|2097.9|2091.9|2097.6|2091.6|2
1655134910000|2022-06-13 15:41:50|2097.6|2091.6|2098.4|2092.4|2098.6|2092.6|2097.6|2091.6|7
1655134920000|2022-06-13 15:42:00|2098.1|2092.1|2097.9|2091.9|2098.1|2092.1|2097.9|2091.9|2
1655134930000|2022-06-13 15:42:10|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|1
1655134970000|2022-06-13 15:42:50|2097.4|2091.4|2098.9|2092.9|2099.1|2093.1|2097.4|2091.4|9
1655134980000|2022-06-13 15:43:00|2099.1|2093.1|2098.9|2092.9|2099.4|2093.4|2098.9|2092.9|6
1655134990000|2022-06-13 15:43:10|2099.1|2093.1|2099.4|2093.4|2099.4|2093.4|2098.6|2092.6|11
1655135000000|2022-06-13 15:43:20|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1655135010000|2022-06-13 15:43:30|2098.9|2092.9|2099.6|2093.6|2099.6|2093.6|2098.9|2092.9|3
1655135020000|2022-06-13 15:43:40|2099.4|2093.4|2098.9|2092.9|2099.4|2093.4|2098.9|2092.9|2
1655135030000|2022-06-13 15:43:50|2098.6|2092.6|2098.4|2092.4|2098.6|2092.6|2098.4|2092.4|2
1655135040000|2022-06-13 15:44:00|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1655135050000|2022-06-13 15:44:10|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|1
1655135060000|2022-06-13 15:44:20|2097.6|2091.6|2097.1|2091.1|2097.6|2091.6|2096.9|2090.9|3
1655135070000|2022-06-13 15:44:30|2097.9|2091.9|2099.6|2093.6|2099.6|2093.6|2097.9|2091.9|6
1655135080000|2022-06-13 15:44:40|2099.4|2093.4|2098.9|2092.9|2099.4|2093.4|2098.4|2092.4|9
1655135090000|2022-06-13 15:44:50|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|1
1655135100000|2022-06-13 15:45:00|2098.9|2092.9|2098.9|2092.9|2099.1|2093.1|2098.9|2092.9|3
1655135110000|2022-06-13 15:45:10|2097.9|2091.9|2098.4|2092.4|2098.6|2092.6|2097.9|2091.9|8
1655135120000|2022-06-13 15:45:20|2098.6|2092.6|2097.9|2091.9|2098.9|2092.9|2097.9|2091.9|8
1655135140000|2022-06-13 15:45:40|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|2
1655135160000|2022-06-13 15:46:00|2096.1|2090.1|2096.4|2090.4|2096.6|2090.6|2096.1|2090.1|4
1655135170000|2022-06-13 15:46:10|2096.1|2090.1|2096.6|2090.6|2096.9|2090.9|2096.1|2090.1|10
1655135180000|2022-06-13 15:46:20|2096.1|2090.1|2095.9|2089.9|2097.4|2091.4|2095.9|2089.9|6
1655135200000|2022-06-13 15:46:40|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1655135210000|2022-06-13 15:46:50|2096.6|2090.6|2095.9|2089.9|2096.6|2090.6|2095.9|2089.9|4
1655135220000|2022-06-13 15:47:00|2095.6|2089.6|2095.9|2089.9|2095.9|2089.9|2095.6|2089.6|2
1655135230000|2022-06-13 15:47:10|2096.1|2090.1|2096.6|2090.6|2096.6|2090.6|2096.1|2090.1|2
1655135240000|2022-06-13 15:47:20|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655135260000|2022-06-13 15:47:40|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655135270000|2022-06-13 15:47:50|2095.9|2089.9|2096.1|2090.1|2096.1|2090.1|2095.9|2089.9|2
1655135280000|2022-06-13 15:48:00|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.6|2089.6|5
1655135290000|2022-06-13 15:48:10|2095.6|2089.6|2095.6|2089.6|2095.9|2089.9|2095.4|2089.4|8
1655135300000|2022-06-13 15:48:20|2095.9|2089.9|2095.9|2089.9|2096.6|2090.6|2095.4|2089.4|7
1655135310000|2022-06-13 15:48:30|2095.4|2089.4|2095.9|2089.9|2095.9|2089.9|2095.4|2089.4|4
1655135320000|2022-06-13 15:48:40|2096.6|2090.6|2096.6|2090.6|2096.9|2090.9|2096.1|2090.1|5
1655135330000|2022-06-13 15:48:50|2095.9|2089.9|2097.9|2091.9|2098.4|2092.4|2095.9|2089.9|5
1655135340000|2022-06-13 15:49:00|2098.6|2092.6|2098.4|2092.4|2098.6|2092.6|2097.4|2091.4|5
1655135350000|2022-06-13 15:49:10|2099.1|2093.1|2098.1|2092.1|2099.1|2093.1|2097.9|2091.9|4
1655135360000|2022-06-13 15:49:20|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|1
1655135370000|2022-06-13 15:49:30|2098.1|2092.1|2099.6|2093.6|2099.6|2093.6|2098.1|2092.1|7
1655135380000|2022-06-13 15:49:40|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.6|2093.6|3
1655135390000|2022-06-13 15:49:50|2099.6|2093.6|2099.4|2093.4|2099.6|2093.6|2099.4|2093.4|2
1655135400000|2022-06-13 15:50:00|2099.1|2093.1|2098.9|2092.9|2099.1|2093.1|2098.1|2092.1|10
1655135410000|2022-06-13 15:50:10|2099.1|2093.1|2099.1|2093.1|2099.8|2093.8|2098.6|2092.6|15
1655135420000|2022-06-13 15:50:20|2099|2093|2098.8|2092.8|2099.4|2093.4|2098.8|2092.8|6
1655135430000|2022-06-13 15:50:30|2098.5|2092.5|2098.5|2092.5|2098.8|2092.8|2098.5|2092.5|3
1655135440000|2022-06-13 15:50:40|2098.4|2092.4|2098.3|2092.3|2098.4|2092.4|2097.9|2091.9|3
1655135450000|2022-06-13 15:50:50|2097.9|2091.9|2098.1|2092.1|2098.1|2092.1|2097.4|2091.4|5
1655135470000|2022-06-13 15:51:10|2097.6|2091.6|2096.6|2090.6|2097.6|2091.6|2096.6|2090.6|2
1655135480000|2022-06-13 15:51:20|2096.4|2090.4|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|3
1655135500000|2022-06-13 15:51:40|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655135510000|2022-06-13 15:51:50|2095.9|2089.9|2095.9|2089.9|2096.1|2090.1|2095.6|2089.6|6
1655135520000|2022-06-13 15:52:00|2095.6|2089.6|2095.6|2089.6|2095.9|2089.9|2095.6|2089.6|3
1655135530000|2022-06-13 15:52:10|2095.4|2089.4|2095.1|2089.1|2095.6|2089.6|2094.9|2088.9|14
1655135550000|2022-06-13 15:52:30|2095.4|2089.4|2095.9|2089.9|2096.1|2090.1|2095.4|2089.4|4
1655135560000|2022-06-13 15:52:40|2095.6|2089.6|2095.4|2089.4|2095.6|2089.6|2095.4|2089.4|2
1655135570000|2022-06-13 15:52:50|2095.6|2089.6|2095.9|2089.9|2095.9|2089.9|2095.4|2089.4|4
1655135580000|2022-06-13 15:53:00|2095.6|2089.6|2095.4|2089.4|2095.6|2089.6|2095.4|2089.4|2
1655135600000|2022-06-13 15:53:20|2095.6|2089.6|2095.4|2089.4|2095.6|2089.6|2095.4|2089.4|2
1655135610000|2022-06-13 15:53:30|2095.6|2089.6|2095.4|2089.4|2095.6|2089.6|2095.4|2089.4|2
1655135620000|2022-06-13 15:53:40|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.4|2089.4|5
1655135630000|2022-06-13 15:53:50|2095.4|2089.4|2095.4|2089.4|2095.6|2089.6|2095.4|2089.4|11
1655135660000|2022-06-13 15:54:20|2095.6|2089.6|2096.4|2090.4|2096.4|2090.4|2095.6|2089.6|4
1655135670000|2022-06-13 15:54:30|2096.9|2090.9|2097.1|2091.1|2097.1|2091.1|2096.9|2090.9|2
1655135680000|2022-06-13 15:54:40|2097.4|2091.4|2097.1|2091.1|2097.4|2091.4|2097.1|2091.1|2
1655135690000|2022-06-13 15:54:50|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.1|2091.1|7
1655135700000|2022-06-13 15:55:00|2097.1|2091.1|2098.1|2092.1|2098.4|2092.4|2097.1|2091.1|5
1655135710000|2022-06-13 15:55:10|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|1
1655135720000|2022-06-13 15:55:20|2098.1|2092.1|2099.1|2093.1|2099.1|2093.1|2098.1|2092.1|5
1655135730000|2022-06-13 15:55:30|2099.6|2093.6|2100.9|2094.9|2101.1|2095.1|2099.6|2093.6|8
1655135740000|2022-06-13 15:55:40|2101.1|2095.1|2101.4|2095.4|2101.4|2095.4|2100.9|2094.9|4
1655135750000|2022-06-13 15:55:50|2101.6|2095.6|2102.6|2096.6|2102.6|2096.6|2101.6|2095.6|2
1655135790000|2022-06-13 15:56:30|2102.9|2096.9|2105.4|2099.4|2105.4|2099.4|2102.9|2096.9|3
1655135810000|2022-06-13 15:56:50|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1655135820000|2022-06-13 15:57:00|2106.1|2100.1|2106.4|2100.4|2106.6|2100.6|2106.1|2100.1|3
1655135830000|2022-06-13 15:57:10|2106.6|2100.6|2106.9|2100.9|2106.9|2100.9|2106.6|2100.6|2
1655135840000|2022-06-13 15:57:20|2107.1|2101.1|2107.4|2101.4|2107.4|2101.4|2107.1|2101.1|2
1655135850000|2022-06-13 15:57:30|2107.6|2101.6|2109.1|2103.1|2109.1|2103.1|2107.6|2101.6|6
1655135860000|2022-06-13 15:57:40|2109.4|2103.4|2109.9|2103.9|2110.1|2104.1|2109.4|2103.4|3
1655135870000|2022-06-13 15:57:50|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|1
1655135880000|2022-06-13 15:58:00|2110.6|2104.6|2108|2102|2110.6|2104.6|2108|2102|2
1655135890000|2022-06-13 15:58:10|2108.1|2102.1|2106.1|2100.1|2108.1|2102.1|2106.1|2100.1|3
1655135900000|2022-06-13 15:58:20|2106.4|2100.4|2105.6|2099.6|2106.4|2100.4|2105.6|2099.6|2
1655135910000|2022-06-13 15:58:30|2106|2100|2105.4|2099.4|2106|2100|2105.4|2099.4|3
1655135920000|2022-06-13 15:58:40|2105.1|2099.1|2104.4|2098.4|2105.1|2099.1|2104.4|2098.4|3
1655135950000|2022-06-13 15:59:10|2104.6|2098.6|2104.4|2098.4|2104.6|2098.6|2104.4|2098.4|2
1655135970000|2022-06-13 15:59:30|2104.6|2098.6|2104.4|2098.4|2104.6|2098.6|2104.4|2098.4|2
1655135980000|2022-06-13 15:59:40|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|2104.4|2098.4|3
1655135990000|2022-06-13 15:59:50|2104.4|2098.4|2101.4|2095.4|2104.6|2098.6|2101.1|2095.1|7
1655136000000|2022-06-13 16:00:00|2101.6|2095.6|2102.1|2096.1|2102.4|2096.4|2101.6|2095.6|3
1655136010000|2022-06-13 16:00:10|2102.4|2096.4|2101.9|2095.9|2102.4|2096.4|2101.9|2095.9|7
1655136020000|2022-06-13 16:00:20|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1655136040000|2022-06-13 16:00:40|2101.9|2095.9|2102.1|2096.1|2102.1|2096.1|2101.9|2095.9|6
1655136050000|2022-06-13 16:00:50|2101.9|2095.9|2102.1|2096.1|2102.1|2096.1|2101.9|2095.9|4
1655136060000|2022-06-13 16:01:00|2101.9|2095.9|2101.6|2095.6|2101.9|2095.9|2101.6|2095.6|2
1655136070000|2022-06-13 16:01:10|2101.9|2095.9|2101.6|2095.6|2101.9|2095.9|2101.6|2095.6|2
1655136130000|2022-06-13 16:02:10|2101.9|2095.9|2102.4|2096.4|2102.4|2096.4|2101.9|2095.9|5
1655136140000|2022-06-13 16:02:20|2102.1|2096.1|2103.4|2097.4|2103.4|2097.4|2102.1|2096.1|6
1655136150000|2022-06-13 16:02:30|2103.6|2097.6|2103.9|2097.9|2103.9|2097.9|2103.4|2097.4|5
1655136160000|2022-06-13 16:02:40|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|1
1655136170000|2022-06-13 16:02:50|2103.4|2097.4|2103.4|2097.4|2103.6|2097.6|2103.4|2097.4|5
1655136250000|2022-06-13 16:04:10|2104.6|2098.6|2105.1|2099.1|2105.1|2099.1|2104.6|2098.6|2
1655136260000|2022-06-13 16:04:20|2105.4|2099.4|2105.9|2099.9|2105.9|2099.9|2105.4|2099.4|2
1655136280000|2022-06-13 16:04:40|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1655136300000|2022-06-13 16:05:00|2106.4|2100.4|2106.1|2100.1|2106.6|2100.6|2106.1|2100.1|4
1655136330000|2022-06-13 16:05:30|2106.9|2100.9|2107.1|2101.1|2107.6|2101.6|2106.9|2100.9|3
1655136340000|2022-06-13 16:05:40|2107.4|2101.4|2107.9|2101.9|2107.9|2101.9|2107.1|2101.1|5
1655136350000|2022-06-13 16:05:50|2108.4|2102.4|2108.9|2102.9|2108.9|2102.9|2108.4|2102.4|2
1655136360000|2022-06-13 16:06:00|2108.1|2102.1|2108.4|2102.4|2108.4|2102.4|2108.1|2102.1|2
1655136380000|2022-06-13 16:06:20|2108.1|2102.1|2108.1|2102.1|2108.4|2102.4|2108.1|2102.1|3
1655136410000|2022-06-13 16:06:50|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.1|2102.1|5
1655136420000|2022-06-13 16:07:00|2108.1|2102.1|2107.9|2101.9|2108.1|2102.1|2107.9|2101.9|6
1655136440000|2022-06-13 16:07:20|2108.1|2102.1|2107.9|2101.9|2108.1|2102.1|2107.9|2101.9|4
1655136460000|2022-06-13 16:07:40|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|1
1655136470000|2022-06-13 16:07:50|2107.9|2101.9|2106.9|2100.9|2108.1|2102.1|2106.9|2100.9|5
1655136480000|2022-06-13 16:08:00|2107.1|2101.1|2108.1|2102.1|2108.1|2102.1|2107.1|2101.1|3
1655136530000|2022-06-13 16:08:50|2107.4|2101.4|2107.9|2101.9|2107.9|2101.9|2106.9|2100.9|4
1655136540000|2022-06-13 16:09:00|2107.1|2101.1|2107.9|2101.9|2108.1|2102.1|2106.9|2100.9|9
1655136550000|2022-06-13 16:09:10|2108.1|2102.1|2107.6|2101.6|2108.1|2102.1|2107.6|2101.6|3
1655136560000|2022-06-13 16:09:20|2107.9|2101.9|2107.9|2101.9|2108.1|2102.1|2107.1|2101.1|9
1655136570000|2022-06-13 16:09:30|2106.9|2100.9|2107.6|2101.6|2107.6|2101.6|2106.9|2100.9|2
1655136600000|2022-06-13 16:10:00|2107.9|2101.9|2108.1|2102.1|2108.1|2102.1|2107.9|2101.9|2
1655136620000|2022-06-13 16:10:20|2107.9|2101.9|2108.1|2102.1|2108.1|2102.1|2107.9|2101.9|10
1655136710000|2022-06-13 16:11:50|2108.4|2102.4|2108.6|2102.6|2108.6|2102.6|2108.4|2102.4|2
1655136720000|2022-06-13 16:12:00|2108.9|2102.9|2109.6|2103.6|2109.6|2103.6|2108.9|2102.9|2
1655136730000|2022-06-13 16:12:10|2109.9|2103.9|2110.1|2104.1|2110.1|2104.1|2109.9|2103.9|2
1655136740000|2022-06-13 16:12:20|2110.4|2104.4|2110.9|2104.9|2110.9|2104.9|2110.4|2104.4|2
1655136770000|2022-06-13 16:12:50|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|1
1655136780000|2022-06-13 16:13:00|2111.4|2105.4|2111.6|2105.6|2111.6|2105.6|2111.4|2105.4|2
1655136790000|2022-06-13 16:13:10|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1655136830000|2022-06-13 16:13:50|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1655136860000|2022-06-13 16:14:20|2111.9|2105.9|2111.6|2105.6|2111.9|2105.9|2111.6|2105.6|2
1655136870000|2022-06-13 16:14:30|2111.9|2105.9|2111.6|2105.6|2111.9|2105.9|2111.6|2105.6|2
1655136880000|2022-06-13 16:14:40|2111.9|2105.9|2111.6|2105.6|2111.9|2105.9|2111.6|2105.6|8
1655136890000|2022-06-13 16:14:50|2111.9|2105.9|2111.6|2105.6|2111.9|2105.9|2111.6|2105.6|2
1655136900000|2022-06-13 16:15:00|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1655136930000|2022-06-13 16:15:30|2111.6|2105.6|2111.9|2105.9|2111.9|2105.9|2111.6|2105.6|2
1655136940000|2022-06-13 16:15:40|2111.6|2105.6|2111.9|2105.9|2111.9|2105.9|2111.6|2105.6|4
1655136960000|2022-06-13 16:16:00|2111.4|2105.4|2110.1|2104.1|2111.4|2105.4|2110.1|2104.1|5
1655136970000|2022-06-13 16:16:10|2109.9|2103.9|2109.9|2103.9|2110.1|2104.1|2109.9|2103.9|3
1655136980000|2022-06-13 16:16:20|2109.6|2103.6|2109.9|2103.9|2109.9|2103.9|2109.6|2103.6|2
1655137020000|2022-06-13 16:17:00|2109.6|2103.6|2109.9|2103.9|2109.9|2103.9|2109.6|2103.6|2
1655137040000|2022-06-13 16:17:20|2110.1|2104.1|2109.9|2103.9|2110.1|2104.1|2109.9|2103.9|2
1655137050000|2022-06-13 16:17:30|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|1
1655137060000|2022-06-13 16:17:40|2109.9|2103.9|2109.6|2103.6|2109.9|2103.9|2109.6|2103.6|2
1655137070000|2022-06-13 16:17:50|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|1
1655137130000|2022-06-13 16:18:50|2108.9|2102.9|2108.6|2102.6|2108.9|2102.9|2108.6|2102.6|4
1655137140000|2022-06-13 16:19:00|2108.9|2102.9|2108.6|2102.6|2108.9|2102.9|2108.6|2102.6|10
1655137150000|2022-06-13 16:19:10|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.6|2102.6|7
1655137160000|2022-06-13 16:19:20|2108.6|2102.6|2108.9|2102.9|2108.9|2102.9|2108.6|2102.6|6
1655137170000|2022-06-13 16:19:30|2108.6|2102.6|2108.9|2102.9|2108.9|2102.9|2108.6|2102.6|8
1655137300000|2022-06-13 16:21:40|2108.6|2102.6|2108.9|2102.9|2108.9|2102.9|2108.6|2102.6|2
1655137380000|2022-06-13 16:23:00|2109.1|2103.1|2108.9|2102.9|2109.1|2103.1|2108.9|2102.9|6
1655137460000|2022-06-13 16:24:20|2109.1|2103.1|2108.9|2102.9|2109.1|2103.1|2108.9|2102.9|2
1655137470000|2022-06-13 16:24:30|2109.1|2103.1|2108.9|2102.9|2109.1|2103.1|2108.9|2102.9|2
1655137500000|2022-06-13 16:25:00|2108.6|2102.6|2108.6|2102.6|2108.9|2102.9|2108.6|2102.6|5
1655137510000|2022-06-13 16:25:10|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.6|2102.6|5
1655137530000|2022-06-13 16:25:30|2108.6|2102.6|2108.6|2102.6|2108.9|2102.9|2108.6|2102.6|9
1655137540000|2022-06-13 16:25:40|2108.9|2102.9|2108.6|2102.6|2108.9|2102.9|2108.6|2102.6|6
1655137550000|2022-06-13 16:25:50|2108.9|2102.9|2108.6|2102.6|2108.9|2102.9|2108.6|2102.6|2
1655137560000|2022-06-13 16:26:00|2108.9|2102.9|2108.6|2102.6|2108.9|2102.9|2108.6|2102.6|2
1655137570000|2022-06-13 16:26:10|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|1
1655137580000|2022-06-13 16:26:20|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|1
1655137600000|2022-06-13 16:26:40|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1655137800000|2022-06-13 16:30:00|2108.1|2102.1|2108.4|2102.4|2108.4|2102.4|2108.1|2102.1|6
1655137810000|2022-06-13 16:30:10|2108.1|2102.1|2108.4|2102.4|2108.4|2102.4|2108.1|2102.1|8
1655137830000|2022-06-13 16:30:30|2108.1|2102.1|2108.4|2102.4|2108.4|2102.4|2108.1|2102.1|4
1655137890000|2022-06-13 16:31:30|2108.1|2102.1|2108.4|2102.4|2108.4|2102.4|2108.1|2102.1|2
1655137930000|2022-06-13 16:32:10|2108.1|2102.1|2108.4|2102.4|2108.4|2102.4|2108.1|2102.1|2
1655137940000|2022-06-13 16:32:20|2108.1|2102.1|2108.4|2102.4|2108.4|2102.4|2108.1|2102.1|4
1655137950000|2022-06-13 16:32:30|2108.1|2102.1|2108.4|2102.4|2108.4|2102.4|2108.1|2102.1|4
1655137960000|2022-06-13 16:32:40|2108.1|2102.1|2108.1|2102.1|2108.4|2102.4|2108.1|2102.1|5
1655137970000|2022-06-13 16:32:50|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.1|2102.1|3
1655137990000|2022-06-13 16:33:10|2108.1|2102.1|2108.4|2102.4|2108.4|2102.4|2108.1|2102.1|2
1655138020000|2022-06-13 16:33:40|2108.1|2102.1|2108.4|2102.4|2108.4|2102.4|2108.1|2102.1|2
1655138100000|2022-06-13 16:35:00|2108.1|2102.1|2108.1|2102.1|2108.4|2102.4|2108.1|2102.1|3
1655138110000|2022-06-13 16:35:10|2108.4|2102.4|2108.1|2102.1|2108.4|2102.4|2108.1|2102.1|2
1655138140000|2022-06-13 16:35:40|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.1|2102.1|3
1655138150000|2022-06-13 16:35:50|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|1
1655138160000|2022-06-13 16:36:00|2108.4|2102.4|2108.1|2102.1|2108.4|2102.4|2108.1|2102.1|2
1655138170000|2022-06-13 16:36:10|2108.4|2102.4|2108.1|2102.1|2108.4|2102.4|2108.1|2102.1|6
1655138200000|2022-06-13 16:36:40|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1655138220000|2022-06-13 16:37:00|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|1
1655138230000|2022-06-13 16:37:10|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.1|2102.1|3
1655138240000|2022-06-13 16:37:20|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|1
1655138260000|2022-06-13 16:37:40|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1655138270000|2022-06-13 16:37:50|2108.1|2102.1|2108.4|2102.4|2108.4|2102.4|2108.1|2102.1|4
1655138280000|2022-06-13 16:38:00|2108.1|2102.1|2107.6|2101.6|2108.4|2102.4|2107.4|2101.4|8
1655138290000|2022-06-13 16:38:10|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|1
1655138320000|2022-06-13 16:38:40|2107.6|2101.6|2108.1|2102.1|2108.1|2102.1|2107.6|2101.6|5
1655138330000|2022-06-13 16:38:50|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1655138340000|2022-06-13 16:39:00|2108.6|2102.6|2108.1|2102.1|2108.6|2102.6|2108.1|2102.1|2
1655138350000|2022-06-13 16:39:10|2108.4|2102.4|2108.1|2102.1|2108.4|2102.4|2108.1|2102.1|2
1655138370000|2022-06-13 16:39:30|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.1|2102.1|3
1655138390000|2022-06-13 16:39:50|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|1
1655138400000|2022-06-13 16:40:00|2108.4|2102.4|2108.1|2102.1|2108.4|2102.4|2108.1|2102.1|2
1655138410000|2022-06-13 16:40:10|2108.4|2102.4|2108.6|2102.6|2108.6|2102.6|2108.4|2102.4|2
1655138420000|2022-06-13 16:40:20|2108.4|2102.4|2108.6|2102.6|2108.6|2102.6|2108.4|2102.4|2
1655138430000|2022-06-13 16:40:30|2108.4|2102.4|2108.6|2102.6|2108.6|2102.6|2108.4|2102.4|2
1655138460000|2022-06-13 16:41:00|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|1
1655138470000|2022-06-13 16:41:10|2107.9|2101.9|2108.1|2102.1|2108.4|2102.4|2107.9|2101.9|3
1655138510000|2022-06-13 16:41:50|2107.9|2101.9|2108.4|2102.4|2108.4|2102.4|2107.9|2101.9|2
1655138540000|2022-06-13 16:42:20|2108.1|2102.1|2108.4|2102.4|2108.4|2102.4|2108.1|2102.1|2
1655138550000|2022-06-13 16:42:30|2108.1|2102.1|2108.4|2102.4|2108.4|2102.4|2108.1|2102.1|2
1655138560000|2022-06-13 16:42:40|2108.1|2102.1|2108.4|2102.4|2108.6|2102.6|2108.1|2102.1|5
1655138570000|2022-06-13 16:42:50|2108.1|2102.1|2108.4|2102.4|2108.4|2102.4|2108.1|2102.1|4
1655138580000|2022-06-13 16:43:00|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|1
1655138590000|2022-06-13 16:43:10|2108.4|2102.4|2107.9|2101.9|2108.4|2102.4|2107.9|2101.9|3
1655138600000|2022-06-13 16:43:20|2107.6|2101.6|2107.9|2101.9|2107.9|2101.9|2107.6|2101.6|4
1655138610000|2022-06-13 16:43:30|2107.6|2101.6|2107.4|2101.4|2107.6|2101.6|2107.4|2101.4|2
1655138640000|2022-06-13 16:44:00|2107.6|2101.6|2107.6|2101.6|2108.1|2102.1|2107.6|2101.6|4
1655138670000|2022-06-13 16:44:30|2107.9|2101.9|2107.6|2101.6|2107.9|2101.9|2107.6|2101.6|4
1655138690000|2022-06-13 16:44:50|2107.9|2101.9|2107.6|2101.6|2107.9|2101.9|2107.6|2101.6|2
1655138700000|2022-06-13 16:45:00|2107.9|2101.9|2107.6|2101.6|2107.9|2101.9|2107.6|2101.6|2
1655138710000|2022-06-13 16:45:10|2107.9|2101.9|2107.6|2101.6|2107.9|2101.9|2107.6|2101.6|2
1655138870000|2022-06-13 16:47:50|2107.4|2101.4|2107.6|2101.6|2107.6|2101.6|2107.4|2101.4|2
1655138890000|2022-06-13 16:48:10|2107.9|2101.9|2107.6|2101.6|2107.9|2101.9|2107.6|2101.6|2
1655138920000|2022-06-13 16:48:40|2107.9|2101.9|2107.6|2101.6|2107.9|2101.9|2107.6|2101.6|4
1655139060000|2022-06-13 16:51:00|2107.1|2101.1|2105.9|2099.9|2107.1|2101.1|2105.6|2099.6|5
1655139070000|2022-06-13 16:51:10|2105.6|2099.6|2106.1|2100.1|2106.1|2100.1|2105.6|2099.6|4
1655139080000|2022-06-13 16:51:20|2105.9|2099.9|2106.1|2100.1|2106.1|2100.1|2105.9|2099.9|4
1655139140000|2022-06-13 16:52:20|2106.4|2100.4|2106.9|2100.9|2106.9|2100.9|2106.4|2100.4|2
1655139170000|2022-06-13 16:52:50|2107.1|2101.1|2106.9|2100.9|2107.4|2101.4|2106.9|2100.9|3
1655139180000|2022-06-13 16:53:00|2106.4|2100.4|2106.1|2100.1|2106.4|2100.4|2106.1|2100.1|2
1655139190000|2022-06-13 16:53:10|2106.4|2100.4|2106.9|2100.9|2106.9|2100.9|2106.1|2100.1|4
1655139250000|2022-06-13 16:54:10|2107.4|2101.4|2107.9|2101.9|2107.9|2101.9|2107.4|2101.4|3
1655139270000|2022-06-13 16:54:30|2108.1|2102.1|2107.9|2101.9|2108.1|2102.1|2107.9|2101.9|2
1655139300000|2022-06-13 16:55:00|2107.6|2101.6|2102.8|2096.8|2107.6|2101.6|2102.8|2096.8|9
1655139310000|2022-06-13 16:55:10|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|1
1655139330000|2022-06-13 16:55:30|2102.9|2096.9|2102.5|2096.5|2102.9|2096.9|2102.5|2096.5|2
1655139350000|2022-06-13 16:55:50|2102.3|2096.3|2102.5|2096.5|2102.5|2096.5|2102.3|2096.3|3
1655139360000|2022-06-13 16:56:00|2102.3|2096.3|2102.5|2096.5|2102.5|2096.5|2102.3|2096.3|3
1655139370000|2022-06-13 16:56:10|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|1
1655139470000|2022-06-13 16:57:50|2102|2096|2102.6|2096.6|2102.6|2096.6|2102|2096|5
1655139480000|2022-06-13 16:58:00|2102.4|2096.4|2102.6|2096.6|2102.6|2096.6|2102.4|2096.4|2
1655139490000|2022-06-13 16:58:10|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1655139540000|2022-06-13 16:59:00|2102.3|2096.3|2097.3|2091.3|2102.4|2096.4|2097.3|2091.3|16
1655139550000|2022-06-13 16:59:10|2096.9|2090.9|2095.4|2089.4|2096.9|2090.9|2095|2089|5
1655139560000|2022-06-13 16:59:20|2094.4|2088.4|2094.1|2088.1|2094.4|2088.4|2094.1|2088.1|2
1655164920000|2022-06-14 00:02:00|2105.6|2099.6|2107.4|2101.4|2107.4|2101.4|2105.6|2099.6|5
1655164930000|2022-06-14 00:02:10|2107.1|2101.1|2107.9|2101.9|2107.9|2101.9|2107.1|2101.1|4
1655164940000|2022-06-14 00:02:20|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|1
1655164950000|2022-06-14 00:02:30|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2107.6|2101.6|3
1655165040000|2022-06-14 00:04:00|2106.4|2100.4|2106.4|2100.4|2106.6|2100.6|2106.4|2100.4|3
1655165060000|2022-06-14 00:04:20|2106.6|2100.6|2106.9|2100.9|2106.9|2100.9|2106.6|2100.6|2
1655165070000|2022-06-14 00:04:30|2106.6|2100.6|2107.6|2101.6|2107.6|2101.6|2106.6|2100.6|4
1655165080000|2022-06-14 00:04:40|2107.9|2101.9|2107.6|2101.6|2107.9|2101.9|2107.4|2101.4|3
1655165100000|2022-06-14 00:05:00|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2107.6|2101.6|3
1655165120000|2022-06-14 00:05:20|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|1
1655165150000|2022-06-14 00:05:50|2107.3|2101.3|2107.8|2101.8|2107.8|2101.8|2107.3|2101.3|3
1655165160000|2022-06-14 00:06:00|2108|2102|2107.8|2101.8|2108|2102|2107.8|2101.8|2
1655165900000|2022-06-14 00:18:20|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|1
1655165960000|2022-06-14 00:19:20|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|1
1655166020000|2022-06-14 00:20:20|2108|2102|2108|2102|2108|2102|2108|2102|1
1655166030000|2022-06-14 00:20:30|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1655166050000|2022-06-14 00:20:50|2108.5|2102.5|2108.5|2102.5|2108.5|2102.5|2108.5|2102.5|1
1655166580000|2022-06-14 00:29:40|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|1
1655167200000|2022-06-14 00:40:00|2109|2103|2109.3|2103.3|2109.3|2103.3|2109|2103|2
1655167610000|2022-06-14 00:46:50|2108.3|2102.3|2107.1|2101.1|2108.3|2102.3|2107.1|2101.1|2
1655167620000|2022-06-14 00:47:00|2107.4|2101.4|2107.6|2101.6|2107.6|2101.6|2107.1|2101.1|4
1655167630000|2022-06-14 00:47:10|2107.8|2101.8|2108.9|2102.9|2108.9|2102.9|2107.8|2101.8|3
1655167660000|2022-06-14 00:47:40|2109|2103|2109|2103|2109|2103|2109|2103|1
1655167680000|2022-06-14 00:48:00|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|1
1655167830000|2022-06-14 00:50:30|2108.5|2102.5|2106.4|2100.4|2108.5|2102.5|2106.4|2100.4|2
1655167870000|2022-06-14 00:51:10|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|1
1655168170000|2022-06-14 00:56:10|2107.3|2101.3|2108.3|2102.3|2108.5|2102.5|2107.3|2101.3|3
1655168330000|2022-06-14 00:58:50|2108|2102|2108|2102|2108|2102|2107.8|2101.8|3
1655168360000|2022-06-14 00:59:20|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|1
1655168380000|2022-06-14 00:59:40|2108|2102|2108|2102|2108|2102|2107.8|2101.8|3
1655168420000|2022-06-14 01:00:20|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108|2102|3
1655168480000|2022-06-14 01:01:20|2108|2102|2108|2102|2108|2102|2108|2102|1
1655168530000|2022-06-14 01:02:10|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|1
1655168540000|2022-06-14 01:02:20|2107.5|2101.5|2108|2102|2108|2102|2107.5|2101.5|5
1655168570000|2022-06-14 01:02:50|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1655168770000|2022-06-14 01:06:10|2108|2102|2108|2102|2108.3|2102.3|2108|2102|3
1655168790000|2022-06-14 01:06:30|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1655168800000|2022-06-14 01:06:40|2108|2102|2108|2102|2108.3|2102.3|2108|2102|3
1655168870000|2022-06-14 01:07:50|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1655168880000|2022-06-14 01:08:00|2108|2102|2108|2102|2108|2102|2108|2102|1
1655168910000|2022-06-14 01:08:30|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1655168940000|2022-06-14 01:09:00|2108.5|2102.5|2108.5|2102.5|2108.5|2102.5|2108.5|2102.5|1
1655168990000|2022-06-14 01:09:50|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1655169010000|2022-06-14 01:10:10|2108|2102|2106|2100|2108|2102|2105.8|2099.8|7
1655169020000|2022-06-14 01:10:20|2105.8|2099.8|2105.8|2099.8|2106|2100|2105.8|2099.8|3
1655169060000|2022-06-14 01:11:00|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1655169100000|2022-06-14 01:11:40|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|1
1655169300000|2022-06-14 01:15:00|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1655169320000|2022-06-14 01:15:20|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1655169340000|2022-06-14 01:15:40|2105|2099|2105|2099|2105|2099|2105|2099|1
1655169350000|2022-06-14 01:15:50|2104.8|2098.8|2103.8|2097.8|2104.8|2098.8|2103.8|2097.8|2
1655169360000|2022-06-14 01:16:00|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|1
1655169370000|2022-06-14 01:16:10|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|1
1655169380000|2022-06-14 01:16:20|2103|2097|2102.5|2096.5|2103|2097|2102.5|2096.5|3
1655169400000|2022-06-14 01:16:40|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|1
1655169430000|2022-06-14 01:17:10|2103.3|2097.3|2104|2098|2104.3|2098.3|2103.3|2097.3|8
1655169580000|2022-06-14 01:19:40|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1655169760000|2022-06-14 01:22:40|2104|2098|2104|2098|2104|2098|2104|2098|1
1655169810000|2022-06-14 01:23:30|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|1
1655169870000|2022-06-14 01:24:30|2104|2098|2104|2098|2104|2098|2104|2098|1
1655169890000|2022-06-14 01:24:50|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|1
1655170080000|2022-06-14 01:28:00|2105|2099|2106|2100|2106.3|2100.3|2105|2099|3
1655170130000|2022-06-14 01:28:50|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|1
1655170190000|2022-06-14 01:29:50|2105.3|2099.3|2105.8|2099.8|2106.3|2100.3|2105.3|2099.3|3
1655170200000|2022-06-14 01:30:00|2105.3|2099.3|2105.3|2099.3|2106.3|2100.3|2105.3|2099.3|4
1655170230000|2022-06-14 01:30:30|2106.3|2100.3|2105.3|2099.3|2106.3|2100.3|2105.3|2099.3|3
1655170250000|2022-06-14 01:30:50|2104.8|2098.8|2103.8|2097.8|2104.8|2098.8|2103.8|2097.8|3
1655170260000|2022-06-14 01:31:00|2104|2098|2104|2098|2104|2098|2104|2098|1
1655170310000|2022-06-14 01:31:50|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1655170390000|2022-06-14 01:33:10|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|1
1655170400000|2022-06-14 01:33:20|2103.8|2097.8|2103.5|2097.5|2103.8|2097.8|2103.5|2097.5|2
1655170450000|2022-06-14 01:34:10|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1655170530000|2022-06-14 01:35:30|2104.3|2098.3|2105.3|2099.3|2105.5|2099.5|2104.3|2098.3|3
1655170560000|2022-06-14 01:36:00|2105.8|2099.8|2105.5|2099.5|2105.8|2099.8|2105.3|2099.3|5
1655170600000|2022-06-14 01:36:40|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1655170610000|2022-06-14 01:36:50|2105.8|2099.8|2105.3|2099.3|2105.8|2099.8|2105|2099|5
1655170690000|2022-06-14 01:38:10|2105.8|2099.8|2105.3|2099.3|2105.8|2099.8|2105.3|2099.3|2
1655170790000|2022-06-14 01:39:50|2105.8|2099.8|2105.5|2099.5|2105.8|2099.8|2105.5|2099.5|2
1655170800000|2022-06-14 01:40:00|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1655170810000|2022-06-14 01:40:10|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1655170840000|2022-06-14 01:40:40|2105.3|2099.3|2105.5|2099.5|2105.5|2099.5|2105.3|2099.3|2
1655170890000|2022-06-14 01:41:30|2105.3|2099.3|2105.5|2099.5|2105.5|2099.5|2105.3|2099.3|2
1655170900000|2022-06-14 01:41:40|2105.3|2099.3|2105.3|2099.3|2105.5|2099.5|2105.3|2099.3|3
1655170920000|2022-06-14 01:42:00|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|1
1655170930000|2022-06-14 01:42:10|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.3|2099.3|5
1655170950000|2022-06-14 01:42:30|2105.3|2099.3|2105.8|2099.8|2105.8|2099.8|2105.3|2099.3|5
1655170960000|2022-06-14 01:42:40|2106|2100|2106.3|2100.3|2106.3|2100.3|2106|2100|4
1655170970000|2022-06-14 01:42:50|2106|2100|2106|2100|2106|2100|2106|2100|1
1655171000000|2022-06-14 01:43:20|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|1
1655171010000|2022-06-14 01:43:30|2106|2100|2106.3|2100.3|2106.5|2100.5|2106|2100|3
1655171030000|2022-06-14 01:43:50|2106|2100|2106.3|2100.3|2106.5|2100.5|2106|2100|3
1655171040000|2022-06-14 01:44:00|2106|2100|2106.3|2100.3|2106.5|2100.5|2106|2100|6
1655171050000|2022-06-14 01:44:10|2106|2100|2106|2100|2106|2100|2106|2100|1
1655171070000|2022-06-14 01:44:30|2106.3|2100.3|2106|2100|2106.3|2100.3|2106|2100|4
1655171080000|2022-06-14 01:44:40|2106.8|2100.8|2106.3|2100.3|2106.8|2100.8|2106.3|2100.3|2
1655171100000|2022-06-14 01:45:00|2106|2100|2106|2100|2106.3|2100.3|2106|2100|3
1655171120000|2022-06-14 01:45:20|2105.8|2099.8|2105.8|2099.8|2106.8|2100.8|2105.5|2099.5|7
1655171180000|2022-06-14 01:46:20|2106|2100|2105.8|2099.8|2106|2100|2105.8|2099.8|2
1655171190000|2022-06-14 01:46:30|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|1
1655171200000|2022-06-14 01:46:40|2106|2100|2105.8|2099.8|2106|2100|2105.8|2099.8|2
1655171240000|2022-06-14 01:47:20|2105.3|2099.3|2103.8|2097.8|2105.3|2099.3|2103.8|2097.8|3
1655171250000|2022-06-14 01:47:30|2104|2098|2103.8|2097.8|2104|2098|2103.8|2097.8|2
1655171260000|2022-06-14 01:47:40|2104|2098|2104|2098|2104|2098|2103.8|2097.8|3
1655171270000|2022-06-14 01:47:50|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|1
1655171670000|2022-06-14 01:54:30|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1655171680000|2022-06-14 01:54:40|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2103.8|2097.8|12
1655171690000|2022-06-14 01:54:50|2104|2098|2104|2098|2104.3|2098.3|2103.8|2097.8|9
1655171700000|2022-06-14 01:55:00|2104.3|2098.3|2102.8|2096.8|2104.3|2098.3|2102.5|2096.5|6
1655171710000|2022-06-14 01:55:10|2102.5|2096.5|2102.8|2096.8|2102.8|2096.8|2102.5|2096.5|2
1655171720000|2022-06-14 01:55:20|2102.5|2096.5|2102.8|2096.8|2103|2097|2102.5|2096.5|6
1655171730000|2022-06-14 01:55:30|2102.5|2096.5|2101.3|2095.3|2102.5|2096.5|2101.3|2095.3|4
1655171740000|2022-06-14 01:55:40|2101|2095|2101.3|2095.3|2101.3|2095.3|2100.8|2094.8|4
1655171850000|2022-06-14 01:57:30|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|1
1655171870000|2022-06-14 01:57:50|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|1
1655171950000|2022-06-14 01:59:10|2101|2095|2101.3|2095.3|2101.3|2095.3|2101|2095|2
1655171960000|2022-06-14 01:59:20|2101|2095|2100.8|2094.8|2101|2095|2100.8|2094.8|2
1655171970000|2022-06-14 01:59:30|2101|2095|2101|2095|2101|2095|2100.8|2094.8|3
1655171980000|2022-06-14 01:59:40|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|1
1655172020000|2022-06-14 02:00:20|2101|2095|2100.5|2094.5|2101|2095|2100.5|2094.5|5
1655172030000|2022-06-14 02:00:30|2100.8|2094.8|2100.8|2094.8|2101|2095|2100.5|2094.5|8
1655172040000|2022-06-14 02:00:40|2100.5|2094.5|2100.5|2094.5|2100.8|2094.8|2100|2094|7
1655172050000|2022-06-14 02:00:50|2100.8|2094.8|2100.3|2094.3|2100.8|2094.8|2100.3|2094.3|9
1655172060000|2022-06-14 02:01:00|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|1
1655172070000|2022-06-14 02:01:10|2102.1|2096.1|2102.4|2096.4|2102.6|2096.6|2102.1|2096.1|3
1655172090000|2022-06-14 02:01:30|2102.9|2096.9|2103.1|2097.1|2103.4|2097.4|2102.9|2096.9|3
1655172110000|2022-06-14 02:01:50|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|1
1655172120000|2022-06-14 02:02:00|2103.5|2097.5|2103|2097|2103.5|2097.5|2103|2097|2
1655172130000|2022-06-14 02:02:10|2103.3|2097.3|2103.3|2097.3|2103.5|2097.5|2103|2097|5
1655172140000|2022-06-14 02:02:20|2103|2097|2103|2097|2103|2097|2103|2097|1
1655172160000|2022-06-14 02:02:40|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|1
1655172170000|2022-06-14 02:02:50|2103.8|2097.8|2103.3|2097.3|2103.8|2097.8|2103.3|2097.3|5
1655172200000|2022-06-14 02:03:20|2103.8|2097.8|2103|2097|2103.8|2097.8|2103|2097|2
1655172210000|2022-06-14 02:03:30|2103.8|2097.8|2103.3|2097.3|2103.8|2097.8|2103|2097|5
1655172270000|2022-06-14 02:04:30|2103.5|2097.5|2103|2097|2103.5|2097.5|2103|2097|2
1655172290000|2022-06-14 02:04:50|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|1
1655172300000|2022-06-14 02:05:00|2103.5|2097.5|2102.8|2096.8|2103.5|2097.5|2102.8|2096.8|6
1655172310000|2022-06-14 02:05:10|2103.5|2097.5|2103|2097|2103.5|2097.5|2102.8|2096.8|4
1655172320000|2022-06-14 02:05:20|2102.8|2096.8|2102.8|2096.8|2103.5|2097.5|2102.8|2096.8|4
1655172360000|2022-06-14 02:06:00|2103.5|2097.5|2103.3|2097.3|2103.8|2097.8|2103.3|2097.3|4
1655172380000|2022-06-14 02:06:20|2103.8|2097.8|2103.3|2097.3|2103.8|2097.8|2103|2097|5
1655172390000|2022-06-14 02:06:30|2103.5|2097.5|2103.3|2097.3|2103.5|2097.5|2103|2097|4
1655172400000|2022-06-14 02:06:40|2103.5|2097.5|2103.3|2097.3|2103.5|2097.5|2103.3|2097.3|2
1655172430000|2022-06-14 02:07:10|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|1
1655172510000|2022-06-14 02:08:30|2103.8|2097.8|2105.8|2099.8|2106|2100|2103.8|2097.8|5
1655172520000|2022-06-14 02:08:40|2106|2100|2105.8|2099.8|2106|2100|2105.5|2099.5|6
1655172530000|2022-06-14 02:08:50|2106|2100|2105.5|2099.5|2106|2100|2105.5|2099.5|4
1655172680000|2022-06-14 02:11:20|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1655173130000|2022-06-14 02:18:50|2104.8|2098.8|2104|2098|2104.8|2098.8|2103|2097|4
1655173140000|2022-06-14 02:19:00|2103.8|2097.8|2103|2097|2103.8|2097.8|2102|2096|4
1655173150000|2022-06-14 02:19:10|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|2103|2097|9
1655173160000|2022-06-14 02:19:20|2103|2097|2103.3|2097.3|2103.3|2097.3|2103|2097|2
1655173170000|2022-06-14 02:19:30|2103|2097|2103.3|2097.3|2103.3|2097.3|2103|2097|8
1655173200000|2022-06-14 02:20:00|2103|2097|2103.3|2097.3|2103.8|2097.8|2103|2097|4
1655173210000|2022-06-14 02:20:10|2103.5|2097.5|2103.3|2097.3|2103.5|2097.5|2103.3|2097.3|4
1655173220000|2022-06-14 02:20:20|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|1
1655173230000|2022-06-14 02:20:30|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|1
1655173240000|2022-06-14 02:20:40|2103.5|2097.5|2103.3|2097.3|2103.5|2097.5|2103.3|2097.3|2
1655173290000|2022-06-14 02:21:30|2103.5|2097.5|2103.3|2097.3|2103.5|2097.5|2103.3|2097.3|2
1655173300000|2022-06-14 02:21:40|2103.5|2097.5|2103.3|2097.3|2103.5|2097.5|2103.3|2097.3|2
1655173310000|2022-06-14 02:21:50|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|1
1655173320000|2022-06-14 02:22:00|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1655173340000|2022-06-14 02:22:20|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|1
1655173390000|2022-06-14 02:23:10|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|1
1655173450000|2022-06-14 02:24:10|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|1
1655173500000|2022-06-14 02:25:00|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1655173570000|2022-06-14 02:26:10|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|1
1655173590000|2022-06-14 02:26:30|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|1
1655173800000|2022-06-14 02:30:00|2103.5|2097.5|2103.3|2097.3|2103.5|2097.5|2103.3|2097.3|2
1655173810000|2022-06-14 02:30:10|2103.5|2097.5|2103.8|2097.8|2103.8|2097.8|2103.5|2097.5|2
1655173830000|2022-06-14 02:30:30|2104|2098|2103.8|2097.8|2104|2098|2103.8|2097.8|2
1655173900000|2022-06-14 02:31:40|2104|2098|2104.3|2098.3|2104.3|2098.3|2104|2098|2
1655173920000|2022-06-14 02:32:00|2104|2098|2104|2098|2104|2098|2103.8|2097.8|7
1655173940000|2022-06-14 02:32:20|2103.8|2097.8|2104|2098|2104|2098|2103.8|2097.8|2
1655174030000|2022-06-14 02:33:50|2104.3|2098.3|2104.5|2098.5|2105|2099|2104.3|2098.3|3
1655174100000|2022-06-14 02:35:00|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|1
1655174120000|2022-06-14 02:35:20|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|1
1655174150000|2022-06-14 02:35:50|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|1
1655174160000|2022-06-14 02:36:00|2105|2099|2104.8|2098.8|2105|2099|2104.8|2098.8|2
1655174300000|2022-06-14 02:38:20|2105|2099|2105.5|2099.5|2105.8|2099.8|2105|2099|3
1655174310000|2022-06-14 02:38:30|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1655174660000|2022-06-14 02:44:20|2105|2099|2105|2099|2105|2099|2105|2099|1
1655174730000|2022-06-14 02:45:30|2105.3|2099.3|2105|2099|2105.3|2099.3|2105|2099|2
1655174750000|2022-06-14 02:45:50|2105.3|2099.3|2105|2099|2105.3|2099.3|2105|2099|2
1655174760000|2022-06-14 02:46:00|2105.3|2099.3|2105|2099|2105.3|2099.3|2105|2099|2
1655174770000|2022-06-14 02:46:10|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1655174780000|2022-06-14 02:46:20|2107.5|2101.5|2108|2102|2108.5|2102.5|2107.5|2101.5|6
1655174800000|2022-06-14 02:46:40|2107.8|2101.8|2107.5|2101.5|2107.8|2101.8|2107.5|2101.5|2
1655174900000|2022-06-14 02:48:20|2107.8|2101.8|2107.5|2101.5|2107.8|2101.8|2107.5|2101.5|2
1655174910000|2022-06-14 02:48:30|2108.8|2102.8|2108|2102|2108.8|2102.8|2108|2102|7
1655174920000|2022-06-14 02:48:40|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108|2102|5
1655174930000|2022-06-14 02:48:50|2108|2102|2108.3|2102.3|2108.3|2102.3|2108|2102|4
1655174940000|2022-06-14 02:49:00|2108|2102|2108.3|2102.3|2108.3|2102.3|2108|2102|2
1655175180000|2022-06-14 02:53:00|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|1
1655175190000|2022-06-14 02:53:10|2108|2102|2108|2102|2108|2102|2108|2102|1
1655175200000|2022-06-14 02:53:20|2107.8|2101.8|2108|2102|2108|2102|2107.8|2101.8|2
1655175210000|2022-06-14 02:53:30|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|1
1655175220000|2022-06-14 02:53:40|2108|2102|2107.8|2101.8|2108|2102|2107.8|2101.8|2
1655175230000|2022-06-14 02:53:50|2108|2102|2107.8|2101.8|2108|2102|2107.8|2101.8|2
1655175240000|2022-06-14 02:54:00|2108|2102|2108|2102|2108|2102|2108|2102|1
1655175250000|2022-06-14 02:54:10|2108.3|2102.3|2108.5|2102.5|2108.5|2102.5|2108.3|2102.3|2
1655175270000|2022-06-14 02:54:30|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|1
1655175280000|2022-06-14 02:54:40|2109.3|2103.3|2108.5|2102.5|2109.3|2103.3|2108.5|2102.5|2
1655175480000|2022-06-14 02:58:00|2109|2103|2109|2103|2109|2103|2109|2103|1
1655175490000|2022-06-14 02:58:10|2108.8|2102.8|2108.8|2102.8|2109|2103|2108.8|2102.8|15
1655175500000|2022-06-14 02:58:20|2109|2103|2108.8|2102.8|2109|2103|2108.8|2102.8|6
1655175510000|2022-06-14 02:58:30|2109|2103|2109|2103|2109|2103|2109|2103|1
1655175570000|2022-06-14 02:59:30|2108.8|2102.8|2108.8|2102.8|2109|2103|2108.8|2102.8|3
1655175580000|2022-06-14 02:59:40|2109|2103|2108.8|2102.8|2109|2103|2108.8|2102.8|6
1655175590000|2022-06-14 02:59:50|2109|2103|2108.8|2102.8|2109|2103|2108.8|2102.8|4
1655175600000|2022-06-14 03:00:00|2109|2103|2108.8|2102.8|2109|2103|2108.8|2102.8|6
1655175620000|2022-06-14 03:00:20|2109|2103|2109|2103|2109|2103|2109|2103|1
1655175740000|2022-06-14 03:02:20|2109.3|2103.3|2109.5|2103.5|2109.5|2103.5|2109|2103|13
1655175860000|2022-06-14 03:04:20|2110.3|2104.3|2110.3|2104.3|2110.3|2104.3|2110.3|2104.3|1
1655175880000|2022-06-14 03:04:40|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|1
1655175900000|2022-06-14 03:05:00|2110.3|2104.3|2110.3|2104.3|2110.5|2104.5|2110.3|2104.3|7
1655175910000|2022-06-14 03:05:10|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|2110.3|2104.3|3
1655175980000|2022-06-14 03:06:20|2110.3|2104.3|2110|2104|2110.3|2104.3|2110|2104|2
1655175990000|2022-06-14 03:06:30|2109.8|2103.8|2110|2104|2110|2104|2109.8|2103.8|8
1655176000000|2022-06-14 03:06:40|2109.8|2103.8|2109.8|2103.8|2110|2104|2109.8|2103.8|9
1655176010000|2022-06-14 03:06:50|2110|2104|2110|2104|2110|2104|2109.8|2103.8|3
1655176020000|2022-06-14 03:07:00|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|1
1655176030000|2022-06-14 03:07:10|2110|2104|2109.8|2103.8|2110|2104|2109.8|2103.8|10
1655176060000|2022-06-14 03:07:40|2110|2104|2110|2104|2110|2104|2109.8|2103.8|3
1655176070000|2022-06-14 03:07:50|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|1
1655176080000|2022-06-14 03:08:00|2110|2104|2109.8|2103.8|2110|2104|2109.8|2103.8|2
1655176090000|2022-06-14 03:08:10|2110.5|2104.5|2110.8|2104.8|2111|2105|2110.5|2104.5|3
1655176100000|2022-06-14 03:08:20|2110.3|2104.3|2109.8|2103.8|2110.3|2104.3|2109.8|2103.8|3
1655176110000|2022-06-14 03:08:30|2110|2104|2109.8|2103.8|2110|2104|2109.8|2103.8|2
1655176120000|2022-06-14 03:08:40|2110|2104|2109.8|2103.8|2110|2104|2109.8|2103.8|2
1655176130000|2022-06-14 03:08:50|2110.3|2104.3|2109.8|2103.8|2110.8|2104.8|2109.8|2103.8|4
1655176140000|2022-06-14 03:09:00|2110|2104|2110|2104|2110|2104|2110|2104|1
1655176150000|2022-06-14 03:09:10|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|1
1655176170000|2022-06-14 03:09:30|2110|2104|2110|2104|2110|2104|2110|2104|1
1655176180000|2022-06-14 03:09:40|2109.8|2103.8|2109.8|2103.8|2110|2104|2109.8|2103.8|7
1655176200000|2022-06-14 03:10:00|2110|2104|2109.8|2103.8|2110|2104|2109.8|2103.8|6
1655176230000|2022-06-14 03:10:30|2108.8|2102.8|2109.3|2103.3|2109.3|2103.3|2108.8|2102.8|5
1655176240000|2022-06-14 03:10:40|2109.5|2103.5|2110.5|2104.5|2110.5|2104.5|2109.5|2103.5|2
1655176250000|2022-06-14 03:10:50|2110.3|2104.3|2109.8|2103.8|2110.3|2104.3|2109.8|2103.8|3
1655176260000|2022-06-14 03:11:00|2109.5|2103.5|2108.8|2102.8|2109.5|2103.5|2108.8|2102.8|4
1655176270000|2022-06-14 03:11:10|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|1
1655176280000|2022-06-14 03:11:20|2110|2104|2110.8|2104.8|2110.8|2104.8|2110|2104|4
1655176290000|2022-06-14 03:11:30|2110.5|2104.5|2110.5|2104.5|2110.8|2104.8|2110.5|2104.5|9
1655176300000|2022-06-14 03:11:40|2110.8|2104.8|2110.8|2104.8|2110.8|2104.8|2110.5|2104.5|13
1655176310000|2022-06-14 03:11:50|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|1
1655176320000|2022-06-14 03:12:00|2110.8|2104.8|2110.8|2104.8|2110.8|2104.8|2110.8|2104.8|1
1655176330000|2022-06-14 03:12:10|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|1
1655176340000|2022-06-14 03:12:20|2110.3|2104.3|2110.3|2104.3|2110.5|2104.5|2110.3|2104.3|5
1655176350000|2022-06-14 03:12:30|2109.5|2103.5|2108.8|2102.8|2109.5|2103.5|2108.8|2102.8|3
1655176360000|2022-06-14 03:12:40|2109|2103|2109.8|2103.8|2109.8|2103.8|2109|2103|2
1655176380000|2022-06-14 03:13:00|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|2109.3|2103.3|7
1655176390000|2022-06-14 03:13:10|2109.3|2103.3|2109.5|2103.5|2109.5|2103.5|2109.3|2103.3|2
1655176400000|2022-06-14 03:13:20|2109.3|2103.3|2109.3|2103.3|2109.5|2103.5|2109.3|2103.3|7
1655176420000|2022-06-14 03:13:40|2109.5|2103.5|2109.3|2103.3|2109.5|2103.5|2109.3|2103.3|8
1655176450000|2022-06-14 03:14:10|2109|2103|2109|2103|2109|2103|2109|2103|1
1655176460000|2022-06-14 03:14:20|2108.8|2102.8|2109|2103|2109.3|2103.3|2108.8|2102.8|10
1655176470000|2022-06-14 03:14:30|2108.8|2102.8|2109|2103|2109|2103|2108.8|2102.8|4
1655176480000|2022-06-14 03:14:40|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|2108.5|2102.5|3
1655176490000|2022-06-14 03:14:50|2108|2102|2108.8|2102.8|2108.8|2102.8|2107.8|2101.8|4
1655176500000|2022-06-14 03:15:00|2108.5|2102.5|2107.8|2101.8|2108.5|2102.5|2107.8|2101.8|4
1655176550000|2022-06-14 03:15:50|2108.3|2102.3|2108.8|2102.8|2109|2103|2108.3|2102.3|3
1655176590000|2022-06-14 03:16:30|2109|2103|2108.8|2102.8|2109|2103|2108.8|2102.8|2
1655176600000|2022-06-14 03:16:40|2109|2103|2108.5|2102.5|2109|2103|2108.5|2102.5|2
1655176610000|2022-06-14 03:16:50|2108.8|2102.8|2108.8|2102.8|2109|2103|2108.5|2102.5|4
1655176620000|2022-06-14 03:17:00|2109|2103|2108.5|2102.5|2109|2103|2108.5|2102.5|2
1655176650000|2022-06-14 03:17:30|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1655176700000|2022-06-14 03:18:20|2108.5|2102.5|2108.3|2102.3|2108.5|2102.5|2108|2102|4
1655176720000|2022-06-14 03:18:40|2108.5|2102.5|2108.3|2102.3|2108.5|2102.5|2108.3|2102.3|4
1655176730000|2022-06-14 03:18:50|2108|2102|2108|2102|2108|2102|2108|2102|1
1655176740000|2022-06-14 03:19:00|2108.5|2102.5|2107.8|2101.8|2108.5|2102.5|2107.8|2101.8|2
1655176760000|2022-06-14 03:19:20|2108.5|2102.5|2108|2102|2108.8|2102.8|2107.8|2101.8|6
1655176800000|2022-06-14 03:20:00|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108|2102|3
1655176810000|2022-06-14 03:20:10|2108.8|2102.8|2108.3|2102.3|2109|2103|2108|2102|4
1655176820000|2022-06-14 03:20:20|2108.8|2102.8|2107.8|2101.8|2108.8|2102.8|2107.8|2101.8|8
1655176830000|2022-06-14 03:20:30|2108.5|2102.5|2108|2102|2108.8|2102.8|2107.8|2101.8|15
1655176840000|2022-06-14 03:20:40|2108.3|2102.3|2107.8|2101.8|2108.8|2102.8|2107.8|2101.8|11
1655176860000|2022-06-14 03:21:00|2108|2102|2108.3|2102.3|2108.5|2102.5|2108|2102|3
1655176870000|2022-06-14 03:21:10|2108.5|2102.5|2108|2102|2108.5|2102.5|2108|2102|5
1655176880000|2022-06-14 03:21:20|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2107.8|2101.8|3
1655176900000|2022-06-14 03:21:40|2108|2102|2107.8|2101.8|2108|2102|2107.8|2101.8|2
1655176910000|2022-06-14 03:21:50|2108.5|2102.5|2108.5|2102.5|2108.8|2102.8|2108.5|2102.5|3
1655176920000|2022-06-14 03:22:00|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1655176930000|2022-06-14 03:22:10|2107.8|2101.8|2107.8|2101.8|2108.3|2102.3|2107.8|2101.8|3
1655176940000|2022-06-14 03:22:20|2107.5|2101.5|2108.3|2102.3|2108.8|2102.8|2107.5|2101.5|5
1655176970000|2022-06-14 03:22:50|2108.5|2102.5|2107.8|2101.8|2108.5|2102.5|2107.8|2101.8|3
1655176980000|2022-06-14 03:23:00|2108|2102|2108.3|2102.3|2108.3|2102.3|2107.8|2101.8|4
1655176990000|2022-06-14 03:23:10|2108|2102|2108|2102|2108|2102|2108|2102|1
1655177000000|2022-06-14 03:23:20|2108.3|2102.3|2107.3|2101.3|2108.3|2102.3|2107.3|2101.3|4
1655177010000|2022-06-14 03:23:30|2107|2101|2107|2101|2107.3|2101.3|2107|2101|5
1655177020000|2022-06-14 03:23:40|2107.3|2101.3|2107.3|2101.3|2107.3|2101.3|2107|2101|3
1655177040000|2022-06-14 03:24:00|2107.5|2101.5|2107.3|2101.3|2107.8|2101.8|2107.3|2101.3|5
1655177050000|2022-06-14 03:24:10|2107.5|2101.5|2107|2101|2107.5|2101.5|2106.8|2100.8|5
1655177060000|2022-06-14 03:24:20|2107.3|2101.3|2107.5|2101.5|2107.8|2101.8|2107.3|2101.3|3
1655177080000|2022-06-14 03:24:40|2107.3|2101.3|2106.8|2100.8|2107.3|2101.3|2106.5|2100.5|3
1655177090000|2022-06-14 03:24:50|2107|2101|2107|2101|2107|2101|2106.8|2100.8|3
1655177100000|2022-06-14 03:25:00|2107.3|2101.3|2107.5|2101.5|2107.5|2101.5|2107.3|2101.3|2
1655177110000|2022-06-14 03:25:10|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|1
1655177120000|2022-06-14 03:25:20|2107.5|2101.5|2107.5|2101.5|2107.8|2101.8|2107.5|2101.5|3
1655177140000|2022-06-14 03:25:40|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|1
1655177170000|2022-06-14 03:26:10|2108|2102|2108|2102|2108|2102|2108|2102|1
1655177250000|2022-06-14 03:27:30|2108.3|2102.3|2109.8|2103.8|2109.8|2103.8|2108.3|2102.3|5
1655177260000|2022-06-14 03:27:40|2109.5|2103.5|2109.5|2103.5|2109.8|2103.8|2109.3|2103.3|5
1655177290000|2022-06-14 03:28:10|2109.3|2103.3|2109|2103|2109.3|2103.3|2109|2103|4
1655177300000|2022-06-14 03:28:20|2108.8|2102.8|2109|2103|2109.5|2103.5|2108.8|2102.8|4
1655177340000|2022-06-14 03:29:00|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|1
1655177350000|2022-06-14 03:29:10|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|1
1655177390000|2022-06-14 03:29:50|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|1
1655177410000|2022-06-14 03:30:10|2110|2104|2110|2104|2110|2104|2110|2104|1
1655177460000|2022-06-14 03:31:00|2109.5|2103.5|2109.3|2103.3|2109.5|2103.5|2109.3|2103.3|2
1655177470000|2022-06-14 03:31:10|2109.8|2103.8|2111|2105|2111|2105|2109.8|2103.8|4
1655177490000|2022-06-14 03:31:30|2110.5|2104.5|2110.8|2104.8|2110.8|2104.8|2110.5|2104.5|2
1655177620000|2022-06-14 03:33:40|2110.3|2104.3|2110|2104|2110.3|2104.3|2110|2104|2
1655177640000|2022-06-14 03:34:00|2109.8|2103.8|2109.5|2103.5|2109.8|2103.8|2109.5|2103.5|2
1655177690000|2022-06-14 03:34:50|2109|2103|2109.3|2103.3|2109.3|2103.3|2109|2103|2
1655177750000|2022-06-14 03:35:50|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|1
1655177960000|2022-06-14 03:39:20|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|1
1655178440000|2022-06-14 03:47:20|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|2108.8|2102.8|1
1655178450000|2022-06-14 03:47:30|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|1
1655178510000|2022-06-14 03:48:30|2109.5|2103.5|2109.3|2103.3|2109.5|2103.5|2109.3|2103.3|2
1655178520000|2022-06-14 03:48:40|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|1
1655178620000|2022-06-14 03:50:20|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|1
1655178880000|2022-06-14 03:54:40|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|1
1655178900000|2022-06-14 03:55:00|2109.3|2103.3|2109.3|2103.3|2109.5|2103.5|2109.3|2103.3|3
1655178940000|2022-06-14 03:55:40|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|1
1655178950000|2022-06-14 03:55:50|2109.3|2103.3|2109.3|2103.3|2109.5|2103.5|2109.3|2103.3|3
1655179000000|2022-06-14 03:56:40|2109.5|2103.5|2109.3|2103.3|2109.5|2103.5|2109.3|2103.3|6
1655179020000|2022-06-14 03:57:00|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|2109.3|2103.3|3
1655179070000|2022-06-14 03:57:50|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|1
1655179100000|2022-06-14 03:58:20|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|2109.3|2103.3|3
1655179110000|2022-06-14 03:58:30|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|1
1655179220000|2022-06-14 04:00:20|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|1
1655179400000|2022-06-14 04:03:20|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|1
1655179440000|2022-06-14 04:04:00|2110|2104|2110|2104|2110|2104|2110|2104|1
1655179450000|2022-06-14 04:04:10|2110.5|2104.5|2111|2105|2111|2105|2110.5|2104.5|2
1655179960000|2022-06-14 04:12:40|2111.3|2105.3|2112.5|2106.5|2112.5|2106.5|2111.3|2105.3|3
1655179970000|2022-06-14 04:12:50|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|1
1655180770000|2022-06-14 04:26:10|2112|2106|2112|2106|2112|2106|2112|2106|1
1655180950000|2022-06-14 04:29:10|2112.3|2106.3|2112|2106|2112.3|2106.3|2112|2106|2
1655180960000|2022-06-14 04:29:20|2112.3|2106.3|2112|2106|2112.3|2106.3|2112|2106|2
1655180970000|2022-06-14 04:29:30|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|1
1655180980000|2022-06-14 04:29:40|2112|2106|2112.3|2106.3|2112.3|2106.3|2112|2106|2
1655181000000|2022-06-14 04:30:00|2112|2106|2112|2106|2112|2106|2112|2106|1
1655181110000|2022-06-14 04:31:50|2111.8|2105.8|2110.8|2104.8|2111.8|2105.8|2110.5|2104.5|4
1655181180000|2022-06-14 04:33:00|2111|2105|2111.5|2105.5|2111.8|2105.8|2111|2105|3
1655181200000|2022-06-14 04:33:20|2111.3|2105.3|2111.5|2105.5|2111.5|2105.5|2111.3|2105.3|2
1655181210000|2022-06-14 04:33:30|2111.3|2105.3|2111.3|2105.3|2111.5|2105.5|2111.3|2105.3|9
1655181230000|2022-06-14 04:33:50|2111.5|2105.5|2111.5|2105.5|2111.5|2105.5|2111.5|2105.5|1
1655181240000|2022-06-14 04:34:00|2111.3|2105.3|2111.5|2105.5|2111.5|2105.5|2111.3|2105.3|4
1655181260000|2022-06-14 04:34:20|2111.3|2105.3|2111.5|2105.5|2111.5|2105.5|2111.3|2105.3|4
1655181270000|2022-06-14 04:34:30|2111.3|2105.3|2111.5|2105.5|2111.5|2105.5|2111.3|2105.3|6
1655181280000|2022-06-14 04:34:40|2111.3|2105.3|2111.5|2105.5|2111.5|2105.5|2111.3|2105.3|2
1655181300000|2022-06-14 04:35:00|2111.3|2105.3|2111.8|2105.8|2111.8|2105.8|2111.3|2105.3|3
1655181330000|2022-06-14 04:35:30|2111.3|2105.3|2111.3|2105.3|2111.3|2105.3|2111.3|2105.3|1
1655181400000|2022-06-14 04:36:40|2111.5|2105.5|2111.5|2105.5|2111.5|2105.5|2111.5|2105.5|1
1655181430000|2022-06-14 04:37:10|2111.8|2105.8|2111.5|2105.5|2111.8|2105.8|2111.5|2105.5|2
1655181560000|2022-06-14 04:39:20|2111|2105|2111|2105|2111|2105|2111|2105|1
1655181670000|2022-06-14 04:41:10|2111.3|2105.3|2111|2105|2111.3|2105.3|2111|2105|2
1655181720000|2022-06-14 04:42:00|2111.3|2105.3|2111|2105|2111.3|2105.3|2111|2105|2
1655181820000|2022-06-14 04:43:40|2110.8|2104.8|2110.3|2104.3|2110.8|2104.8|2110.3|2104.3|7
1655181840000|2022-06-14 04:44:00|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|1
1655181860000|2022-06-14 04:44:20|2110.3|2104.3|2110.3|2104.3|2110.3|2104.3|2110.3|2104.3|1
1655181910000|2022-06-14 04:45:10|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|2110.5|2104.5|1
1655181970000|2022-06-14 04:46:10|2110.3|2104.3|2110.3|2104.3|2110.3|2104.3|2110.3|2104.3|1
1655182030000|2022-06-14 04:47:10|2110.5|2104.5|2110.3|2104.3|2110.5|2104.5|2110.3|2104.3|2
1655182050000|2022-06-14 04:47:30|2110|2104|2110|2104|2110|2104|2110|2104|1
1655182060000|2022-06-14 04:47:40|2109.8|2103.8|2109.5|2103.5|2109.8|2103.8|2109.5|2103.5|2
1655182460000|2022-06-14 04:54:20|2109.8|2103.8|2109.5|2103.5|2109.8|2103.8|2109.5|2103.5|2
1655182470000|2022-06-14 04:54:30|2109.8|2103.8|2109.5|2103.5|2109.8|2103.8|2109.5|2103.5|2
1655182500000|2022-06-14 04:55:00|2109.8|2103.8|2109.5|2103.5|2109.8|2103.8|2109.5|2103.5|2
1655182570000|2022-06-14 04:56:10|2109.8|2103.8|2109.5|2103.5|2109.8|2103.8|2109.5|2103.5|4
1655182600000|2022-06-14 04:56:40|2108.5|2102.5|2109|2103|2109.3|2103.3|2108.5|2102.5|3
1655182630000|2022-06-14 04:57:10|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|2109|2103|5
1655182640000|2022-06-14 04:57:20|2109|2103|2109.3|2103.3|2109.3|2103.3|2109|2103|2
1655182780000|2022-06-14 04:59:40|2109|2103|2109|2103|2109|2103|2109|2103|1
1655182800000|2022-06-14 05:00:00|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|2109.3|2103.3|1
1655182920000|2022-06-14 05:02:00|2109.5|2103.5|2110|2104|2110|2104|2109.5|2103.5|3
1655183070000|2022-06-14 05:04:30|2110.3|2104.3|2112.3|2106.3|2112.3|2106.3|2110.3|2104.3|3
1655183250000|2022-06-14 05:07:30|2113|2107|2113.3|2107.3|2113.3|2107.3|2113|2107|2
1655183360000|2022-06-14 05:09:20|2113|2107|2112.8|2106.8|2113|2107|2112.8|2106.8|2
1655183380000|2022-06-14 05:09:40|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|1
1655183390000|2022-06-14 05:09:50|2112.5|2106.5|2112|2106|2112.5|2106.5|2112|2106|2
1655183400000|2022-06-14 05:10:00|2111.8|2105.8|2111.3|2105.3|2111.8|2105.8|2111.3|2105.3|2
1655183410000|2022-06-14 05:10:10|2111|2105|2111|2105|2111|2105|2111|2105|1
1655183420000|2022-06-14 05:10:20|2111.3|2105.3|2111|2105|2111.3|2105.3|2111|2105|2
1655183560000|2022-06-14 05:12:40|2111.3|2105.3|2111.5|2105.5|2111.5|2105.5|2111.3|2105.3|2
1655183580000|2022-06-14 05:13:00|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|1
1655183600000|2022-06-14 05:13:20|2112|2106|2112|2106|2112|2106|2112|2106|1
1655183620000|2022-06-14 05:13:40|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|1
1655183730000|2022-06-14 05:15:30|2111.5|2105.5|2111.5|2105.5|2111.5|2105.5|2111.5|2105.5|1
1655183800000|2022-06-14 05:16:40|2111.8|2105.8|2111.5|2105.5|2111.8|2105.8|2111.5|2105.5|2
1655183830000|2022-06-14 05:17:10|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|2111.5|2105.5|3
1655183990000|2022-06-14 05:19:50|2112|2106|2112|2106|2112|2106|2112|2106|1
1655184000000|2022-06-14 05:20:00|2111.3|2105.3|2111.8|2105.8|2111.8|2105.8|2111.3|2105.3|2
1655184240000|2022-06-14 05:24:00|2111.5|2105.5|2111.8|2105.8|2111.8|2105.8|2111.5|2105.5|2
1655184250000|2022-06-14 05:24:10|2111.5|2105.5|2111.5|2105.5|2111.5|2105.5|2111.5|2105.5|1
1655184280000|2022-06-14 05:24:40|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|1
1655184440000|2022-06-14 05:27:20|2111.3|2105.3|2111.8|2105.8|2111.8|2105.8|2111.3|2105.3|2
1655184540000|2022-06-14 05:29:00|2113|2107|2113.8|2107.8|2113.8|2107.8|2113|2107|4
1655184550000|2022-06-14 05:29:10|2114|2108|2115.5|2109.5|2115.5|2109.5|2114|2108|4
1655184560000|2022-06-14 05:29:20|2116.3|2110.3|2117.3|2111.3|2117.3|2111.3|2116.3|2110.3|6
1655184570000|2022-06-14 05:29:30|2117|2111|2116.5|2110.5|2117|2111|2116.5|2110.5|3
1655184580000|2022-06-14 05:29:40|2116.8|2110.8|2116.5|2110.5|2117|2111|2116.5|2110.5|3
1655184600000|2022-06-14 05:30:00|2116.3|2110.3|2112.8|2106.8|2116.3|2110.3|2112.3|2106.3|13
1655184610000|2022-06-14 05:30:10|2112.5|2106.5|2112.5|2106.5|2112.5|2106.5|2112.5|2106.5|1
1655184660000|2022-06-14 05:31:00|2112.8|2106.8|2113.3|2107.3|2113.3|2107.3|2112.8|2106.8|3
1655184680000|2022-06-14 05:31:20|2112.8|2106.8|2112.8|2106.8|2112.8|2106.8|2112.8|2106.8|1
1655184730000|2022-06-14 05:32:10|2112.5|2106.5|2112.5|2106.5|2113.3|2107.3|2112.5|2106.5|8
1655184740000|2022-06-14 05:32:20|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|2112.3|2106.3|1
1655184820000|2022-06-14 05:33:40|2112|2106|2112.3|2106.3|2112.3|2106.3|2112|2106|2
1655184830000|2022-06-14 05:33:50|2112|2106|2112|2106|2112|2106|2112|2106|1
1655184910000|2022-06-14 05:35:10|2111.8|2105.8|2111.3|2105.3|2111.8|2105.8|2111.3|2105.3|2
1655184920000|2022-06-14 05:35:20|2111.5|2105.5|2111.5|2105.5|2111.5|2105.5|2111.5|2105.5|1
1655184930000|2022-06-14 05:35:30|2111.8|2105.8|2112.3|2106.3|2112.3|2106.3|2111.5|2105.5|4
1655184940000|2022-06-14 05:35:40|2112.5|2106.5|2113|2107|2113|2107|2111.8|2105.8|11
1655184950000|2022-06-14 05:35:50|2112.5|2106.5|2112.5|2106.5|2112.5|2106.5|2112.5|2106.5|1
1655184970000|2022-06-14 05:36:10|2112.8|2106.8|2112.5|2106.5|2112.8|2106.8|2112.5|2106.5|2
1655184980000|2022-06-14 05:36:20|2112.8|2106.8|2112.8|2106.8|2112.8|2106.8|2112.5|2106.5|3
1655185070000|2022-06-14 05:37:50|2112.5|2106.5|2112.5|2106.5|2112.5|2106.5|2112.5|2106.5|1
1655185190000|2022-06-14 05:39:50|2112.3|2106.3|2111|2105|2112.3|2106.3|2111|2105|2
1655185350000|2022-06-14 05:42:30|2111.8|2105.8|2112.5|2106.5|2112.5|2106.5|2111.8|2105.8|2
1655185500000|2022-06-14 05:45:00|2112.3|2106.3|2111|2105|2112.3|2106.3|2111|2105|3
1655185510000|2022-06-14 05:45:10|2111.3|2105.3|2111|2105|2111.3|2105.3|2111|2105|2
1655185530000|2022-06-14 05:45:30|2111.3|2105.3|2111.3|2105.3|2111.3|2105.3|2111.3|2105.3|1
1655185590000|2022-06-14 05:46:30|2111.8|2105.8|2112.3|2106.3|2112.3|2106.3|2111.8|2105.8|2
1655185600000|2022-06-14 05:46:40|2112.5|2106.5|2112.5|2106.5|2112.5|2106.5|2112.5|2106.5|1
1655185620000|2022-06-14 05:47:00|2112.8|2106.8|2112.8|2106.8|2112.8|2106.8|2112.8|2106.8|1
1655185700000|2022-06-14 05:48:20|2113|2107|2114.3|2108.3|2114.5|2108.5|2113|2107|3
1655186370000|2022-06-14 05:59:30|2114|2108|2114|2108|2114|2108|2114|2108|1
1655186400000|2022-06-14 06:00:00|2113.8|2107.8|2112.5|2106.5|2113.8|2107.8|2112.3|2106.3|3
1655186420000|2022-06-14 06:00:20|2112.8|2106.8|2113.3|2107.3|2114|2108|2112.8|2106.8|4
1655186430000|2022-06-14 06:00:30|2113.5|2107.5|2114|2108|2114.3|2108.3|2113.5|2107.5|4
1655186480000|2022-06-14 06:01:20|2114.3|2108.3|2114.3|2108.3|2114.3|2108.3|2114.3|2108.3|1
1655186490000|2022-06-14 06:01:30|2116|2110|2116.3|2110.3|2116.8|2110.8|2116|2110|4
1655186500000|2022-06-14 06:01:40|2117|2111|2116.8|2110.8|2117|2111|2116.8|2110.8|2
1655186610000|2022-06-14 06:03:30|2117|2111|2117.3|2111.3|2117.3|2111.3|2117|2111|2
1655186620000|2022-06-14 06:03:40|2117.5|2111.5|2117.3|2111.3|2117.5|2111.5|2117.3|2111.3|4
1655186630000|2022-06-14 06:03:50|2116.8|2110.8|2116.8|2110.8|2117|2111|2115|2109|6
1655186640000|2022-06-14 06:04:00|2117|2111|2117|2111|2117|2111|2117|2111|1
1655186670000|2022-06-14 06:04:30|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|2117|2111|3
1655186710000|2022-06-14 06:05:10|2117|2111|2117|2111|2117|2111|2117|2111|1
1655186720000|2022-06-14 06:05:20|2117.3|2111.3|2117.5|2111.5|2117.5|2111.5|2117.3|2111.3|2
1655186770000|2022-06-14 06:06:10|2117.3|2111.3|2115.3|2109.3|2117.3|2111.3|2114.8|2108.8|6
1655186790000|2022-06-14 06:06:30|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|1
1655186820000|2022-06-14 06:07:00|2115.5|2109.5|2115.5|2109.5|2115.8|2109.8|2115.5|2109.5|17
1655186830000|2022-06-14 06:07:10|2115.8|2109.8|2115.5|2109.5|2115.8|2109.8|2115.5|2109.5|6
1655186870000|2022-06-14 06:07:50|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|1
1655187200000|2022-06-14 06:13:20|2116|2110|2117.5|2111.5|2117.5|2111.5|2116|2110|2
1655187210000|2022-06-14 06:13:30|2117.3|2111.3|2117|2111|2117.3|2111.3|2117|2111|2
1655187220000|2022-06-14 06:13:40|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|1
1655187230000|2022-06-14 06:13:50|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|1
1655187250000|2022-06-14 06:14:10|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|1
1655187260000|2022-06-14 06:14:20|2118|2112|2118|2112|2118|2112|2118|2112|1
1655187280000|2022-06-14 06:14:40|2118.5|2112.5|2118.8|2112.8|2120|2114|2118.5|2112.5|7
1655187300000|2022-06-14 06:15:00|2118.3|2112.3|2115.3|2109.3|2118.8|2112.8|2115.3|2109.3|9
1655187310000|2022-06-14 06:15:10|2115|2109|2114.8|2108.8|2115|2109|2114.5|2108.5|6
1655187320000|2022-06-14 06:15:20|2115|2109|2115.5|2109.5|2115.5|2109.5|2115|2109|2
1655187330000|2022-06-14 06:15:30|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|1
1655187370000|2022-06-14 06:16:10|2115.5|2109.5|2115.8|2109.8|2115.8|2109.8|2115.5|2109.5|2
1655187380000|2022-06-14 06:16:20|2115.5|2109.5|2115.5|2109.5|2115.5|2109.5|2115.5|2109.5|1
1655187400000|2022-06-14 06:16:40|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|1
1655187540000|2022-06-14 06:19:00|2116|2110|2116|2110|2116.8|2110.8|2116|2110|5
1655187550000|2022-06-14 06:19:10|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|1
1655187560000|2022-06-14 06:19:20|2115.5|2109.5|2115.5|2109.5|2115.5|2109.5|2115.5|2109.5|1
1655187590000|2022-06-14 06:19:50|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|2115.3|2109.3|1
1655187650000|2022-06-14 06:20:50|2115|2109|2114.3|2108.3|2115|2109|2114.3|2108.3|2
1655187710000|2022-06-14 06:21:50|2114.5|2108.5|2116.3|2110.3|2116.3|2110.3|2114.5|2108.5|4
1655187730000|2022-06-14 06:22:10|2116|2110|2116|2110|2116|2110|2116|2110|1
1655187850000|2022-06-14 06:24:10|2116.3|2110.3|2116.3|2110.3|2116.3|2110.3|2116.3|2110.3|1
1655187950000|2022-06-14 06:25:50|2116.8|2110.8|2116.8|2110.8|2116.8|2110.8|2116.8|2110.8|1
1655187960000|2022-06-14 06:26:00|2117|2111|2117.3|2111.3|2117.5|2111.5|2117|2111|3
1655187970000|2022-06-14 06:26:10|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|1
1655187990000|2022-06-14 06:26:30|2117|2111|2117|2111|2117|2111|2117|2111|1
1655188020000|2022-06-14 06:27:00|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|1
1655188030000|2022-06-14 06:27:10|2117.5|2111.5|2117.8|2111.8|2117.8|2111.8|2117.5|2111.5|2
1655188210000|2022-06-14 06:30:10|2118|2112|2118|2112|2118|2112|2117.8|2111.8|3
1655188220000|2022-06-14 06:30:20|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|1
1655188230000|2022-06-14 06:30:30|2117.5|2111.5|2116.8|2110.8|2117.5|2111.5|2116.8|2110.8|3
1655188260000|2022-06-14 06:31:00|2115.5|2109.5|2113.8|2107.8|2115.5|2109.5|2113.8|2107.8|7
1655188270000|2022-06-14 06:31:10|2114|2108|2114|2108|2114|2108|2113.8|2107.8|3
1655188350000|2022-06-14 06:32:30|2114.3|2108.3|2114.3|2108.3|2114.3|2108.3|2114|2108|3
1655188360000|2022-06-14 06:32:40|2114|2108|2114|2108|2114.3|2108.3|2114|2108|3
1655188370000|2022-06-14 06:32:50|2114.3|2108.3|2116.5|2110.5|2116.5|2110.5|2114.3|2108.3|2
1655188380000|2022-06-14 06:33:00|2117|2111|2116.8|2110.8|2117|2111|2116.8|2110.8|2
1655188420000|2022-06-14 06:33:40|2117|2111|2118.5|2112.5|2118.5|2112.5|2117|2111|2
1655188440000|2022-06-14 06:34:00|2118.3|2112.3|2116.5|2110.5|2118.3|2112.3|2116.5|2110.5|4
1655188450000|2022-06-14 06:34:10|2116.3|2110.3|2116.5|2110.5|2116.8|2110.8|2116.3|2110.3|3
1655188470000|2022-06-14 06:34:30|2116.8|2110.8|2117|2111|2117|2111|2116.8|2110.8|2
1655188480000|2022-06-14 06:34:40|2116.8|2110.8|2116.8|2110.8|2116.8|2110.8|2116.8|2110.8|1
1655188490000|2022-06-14 06:34:50|2117|2111|2117|2111|2117|2111|2117|2111|1
1655188500000|2022-06-14 06:35:00|2117.3|2111.3|2117.8|2111.8|2117.8|2111.8|2117.3|2111.3|4
1655188510000|2022-06-14 06:35:10|2117.5|2111.5|2118|2112|2118|2112|2117.5|2111.5|5
1655188520000|2022-06-14 06:35:20|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|1
1655188530000|2022-06-14 06:35:30|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|1
1655188560000|2022-06-14 06:36:00|2117|2111|2117|2111|2117|2111|2116.8|2110.8|3
1655188580000|2022-06-14 06:36:20|2116.8|2110.8|2116.8|2110.8|2116.8|2110.8|2116.8|2110.8|1
1655188720000|2022-06-14 06:38:40|2116.3|2110.3|2115.3|2109.3|2116.3|2110.3|2115.3|2109.3|2
1655188730000|2022-06-14 06:38:50|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|1
1655188750000|2022-06-14 06:39:10|2116|2110|2116|2110|2116|2110|2116|2110|1
1655188760000|2022-06-14 06:39:20|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|1
1655188770000|2022-06-14 06:39:30|2116|2110|2116|2110|2116|2110|2116|2110|1
1655188880000|2022-06-14 06:41:20|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|1
1655188890000|2022-06-14 06:41:30|2115.5|2109.5|2115.5|2109.5|2115.5|2109.5|2115.5|2109.5|1
1655188940000|2022-06-14 06:42:20|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|1
1655188950000|2022-06-14 06:42:30|2116|2110|2116|2110|2116|2110|2116|2110|1
1655188980000|2022-06-14 06:43:00|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|1
1655189040000|2022-06-14 06:44:00|2115.5|2109.5|2115.5|2109.5|2115.5|2109.5|2115.5|2109.5|1
1655189090000|2022-06-14 06:44:50|2116|2110|2116.3|2110.3|2116.3|2110.3|2116|2110|2
1655189100000|2022-06-14 06:45:00|2116.5|2110.5|2116.8|2110.8|2117|2111|2116.5|2110.5|3
1655189110000|2022-06-14 06:45:10|2117|2111|2117.5|2111.5|2117.5|2111.5|2117|2111|2
1655189120000|2022-06-14 06:45:20|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|1
1655189180000|2022-06-14 06:46:20|2117|2111|2117|2111|2117|2111|2117|2111|1
1655189230000|2022-06-14 06:47:10|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|2117.3|2111.3|1
1655189300000|2022-06-14 06:48:20|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|1
1655189310000|2022-06-14 06:48:30|2117.8|2111.8|2118.5|2112.5|2118.5|2112.5|2117.8|2111.8|3
1655189370000|2022-06-14 06:49:30|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|1
1655189440000|2022-06-14 06:50:40|2118.5|2112.5|2118.8|2112.8|2119|2113|2118.5|2112.5|3
1655189480000|2022-06-14 06:51:20|2118.5|2112.5|2118.3|2112.3|2118.5|2112.5|2118.3|2112.3|2
1655189520000|2022-06-14 06:52:00|2118|2112|2118|2112|2118|2112|2118|2112|1
1655189550000|2022-06-14 06:52:30|2117.8|2111.8|2116.8|2110.8|2117.8|2111.8|2116.8|2110.8|2
1655189610000|2022-06-14 06:53:30|2117|2111|2117|2111|2117|2111|2117|2111|1
1655189630000|2022-06-14 06:53:50|2117.3|2111.3|2117.5|2111.5|2117.5|2111.5|2117.3|2111.3|2
1655189700000|2022-06-14 06:55:00|2117.3|2111.3|2117.5|2111.5|2117.5|2111.5|2117.3|2111.3|2
1655189710000|2022-06-14 06:55:10|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|1
1655189720000|2022-06-14 06:55:20|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|1
1655189760000|2022-06-14 06:56:00|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|1
1655189850000|2022-06-14 06:57:30|2117.6|2111.6|2117.9|2111.9|2117.9|2111.9|2117.6|2111.6|2
1655189860000|2022-06-14 06:57:40|2118.4|2112.4|2118.4|2112.4|2118.9|2112.9|2118.4|2112.4|5
1655189880000|2022-06-14 06:58:00|2118.1|2112.1|2117.1|2111.1|2118.1|2112.1|2117.1|2111.1|3
1655190000000|2022-06-14 07:00:00|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1655190010000|2022-06-14 07:00:10|2116.4|2110.4|2114.4|2108.4|2116.4|2110.4|2114.4|2108.4|3
1655190020000|2022-06-14 07:00:20|2114.6|2108.6|2114.9|2108.9|2114.9|2108.9|2114.6|2108.6|2
1655190030000|2022-06-14 07:00:30|2115.1|2109.1|2114.1|2108.1|2115.1|2109.1|2114.1|2108.1|3
1655190060000|2022-06-14 07:01:00|2113.9|2107.9|2112.3|2106.3|2113.9|2107.9|2112.3|2106.3|4
1655190070000|2022-06-14 07:01:10|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|1
1655190080000|2022-06-14 07:01:20|2111.9|2105.9|2111.1|2105.1|2111.9|2105.9|2111.1|2105.1|2
1655190180000|2022-06-14 07:03:00|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|1
1655190190000|2022-06-14 07:03:10|2110.6|2104.6|2109.9|2103.9|2110.6|2104.6|2109.9|2103.9|3
1655190270000|2022-06-14 07:04:30|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|1
1655190280000|2022-06-14 07:04:40|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|1
1655190290000|2022-06-14 07:04:50|2110.1|2104.1|2110.4|2104.4|2110.4|2104.4|2110.1|2104.1|2
1655190300000|2022-06-14 07:05:00|2110.1|2104.1|2110.4|2104.4|2110.4|2104.4|2110.1|2104.1|2
1655190310000|2022-06-14 07:05:10|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|1
1655190370000|2022-06-14 07:06:10|2109.4|2103.4|2107.4|2101.4|2109.4|2103.4|2107.4|2101.4|2
1655190380000|2022-06-14 07:06:20|2107.1|2101.1|2106|2100|2107.1|2101.1|2106|2100|3
1655190390000|2022-06-14 07:06:30|2105.9|2099.9|2106.5|2100.5|2106.5|2100.5|2105.4|2099.4|4
1655190400000|2022-06-14 07:06:40|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|1
1655190420000|2022-06-14 07:07:00|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1655190430000|2022-06-14 07:07:10|2106.8|2100.8|2106.9|2100.9|2106.9|2100.9|2106.5|2100.5|5
1655190440000|2022-06-14 07:07:20|2106|2100|2105.3|2099.3|2106|2100|2105.3|2099.3|2
1655190450000|2022-06-14 07:07:30|2105.1|2099.1|2105.3|2099.3|2105.3|2099.3|2105.1|2099.1|2
1655190460000|2022-06-14 07:07:40|2105.1|2099.1|2105.3|2099.3|2105.3|2099.3|2105.1|2099.1|2
1655190470000|2022-06-14 07:07:50|2105.4|2099.4|2104.4|2098.4|2105.4|2099.4|2104.4|2098.4|3
1655190480000|2022-06-14 07:08:00|2103.5|2097.5|2102.6|2096.6|2103.5|2097.5|2102.6|2096.6|2
1655190500000|2022-06-14 07:08:20|2102.9|2096.9|2102.6|2096.6|2103.3|2097.3|2102.6|2096.6|3
1655190510000|2022-06-14 07:08:30|2103.3|2097.3|2105.1|2099.1|2105.1|2099.1|2103.3|2097.3|2
1655190520000|2022-06-14 07:08:40|2105|2099|2104.8|2098.8|2105|2099|2104.8|2098.8|2
1655190540000|2022-06-14 07:09:00|2104.5|2098.5|2103.3|2097.3|2104.5|2098.5|2103.3|2097.3|3
1655190550000|2022-06-14 07:09:10|2103|2097|2102.8|2096.8|2103.1|2097.1|2102.8|2096.8|5
1655190560000|2022-06-14 07:09:20|2103|2097|2104|2098|2104|2098|2103|2097|5
1655190580000|2022-06-14 07:09:40|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1655190600000|2022-06-14 07:10:00|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|1
1655190610000|2022-06-14 07:10:10|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|1
1655190630000|2022-06-14 07:10:30|2103.1|2097.1|2102.6|2096.6|2103.1|2097.1|2102.6|2096.6|2
1655190640000|2022-06-14 07:10:40|2102.4|2096.4|2102.5|2096.5|2102.5|2096.5|2101.6|2095.6|5
1655190650000|2022-06-14 07:10:50|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1655190660000|2022-06-14 07:11:00|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1655190670000|2022-06-14 07:11:10|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1655190690000|2022-06-14 07:11:30|2101.6|2095.6|2101.4|2095.4|2101.6|2095.6|2101.4|2095.4|2
1655190720000|2022-06-14 07:12:00|2100.9|2094.9|2100.6|2094.6|2100.9|2094.9|2100.6|2094.6|2
1655190750000|2022-06-14 07:12:30|2100.4|2094.4|2099.6|2093.6|2100.4|2094.4|2099.4|2093.4|4
1655190760000|2022-06-14 07:12:40|2100.4|2094.4|2103.1|2097.1|2103.9|2097.9|2100.4|2094.4|6
1655190780000|2022-06-14 07:13:00|2102.9|2096.9|2102.9|2096.9|2103.1|2097.1|2102.9|2096.9|3
1655190790000|2022-06-14 07:13:10|2103.1|2097.1|2103.3|2097.3|2103.3|2097.3|2103.1|2097.1|2
1655190820000|2022-06-14 07:13:40|2103.4|2097.4|2104.1|2098.1|2104.1|2098.1|2103.4|2097.4|2
1655190830000|2022-06-14 07:13:50|2104.4|2098.4|2104.1|2098.1|2104.4|2098.4|2104.1|2098.1|2
1655190850000|2022-06-14 07:14:10|2103.9|2097.9|2102.6|2096.6|2103.9|2097.9|2102.6|2096.6|5
1655190870000|2022-06-14 07:14:30|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1655190880000|2022-06-14 07:14:40|2102.1|2096.1|2101.6|2095.6|2102.4|2096.4|2101.6|2095.6|5
1655190910000|2022-06-14 07:15:10|2101.4|2095.4|2100.6|2094.6|2101.4|2095.4|2100.6|2094.6|4
1655190920000|2022-06-14 07:15:20|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|1
1655190930000|2022-06-14 07:15:30|2101.1|2095.1|2101.9|2095.9|2101.9|2095.9|2101.1|2095.1|2
1655190940000|2022-06-14 07:15:40|2102.3|2096.3|2101.9|2095.9|2102.3|2096.3|2101.9|2095.9|2
1655190980000|2022-06-14 07:16:20|2103.4|2097.4|2105.6|2099.6|2105.6|2099.6|2103.4|2097.4|2
1655190990000|2022-06-14 07:16:30|2105.8|2099.8|2106.1|2100.1|2106.1|2100.1|2105.8|2099.8|2
1655191000000|2022-06-14 07:16:40|2105.6|2099.6|2105|2099|2105.6|2099.6|2105|2099|4
1655191050000|2022-06-14 07:17:30|2104.9|2098.9|2104.1|2098.1|2104.9|2098.9|2104.1|2098.1|5
1655191060000|2022-06-14 07:17:40|2103.9|2097.9|2102.8|2096.8|2103.9|2097.9|2102.8|2096.8|4
1655191070000|2022-06-14 07:17:50|2102.6|2096.6|2102.4|2096.4|2102.6|2096.6|2102.4|2096.4|2
1655191080000|2022-06-14 07:18:00|2102.1|2096.1|2101.9|2095.9|2102.1|2096.1|2101.9|2095.9|2
1655191120000|2022-06-14 07:18:40|2102.1|2096.1|2101.4|2095.4|2102.1|2096.1|2101.4|2095.4|3
1655191200000|2022-06-14 07:20:00|2101.1|2095.1|2101.6|2095.6|2101.6|2095.6|2101.1|2095.1|2
1655191260000|2022-06-14 07:21:00|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|1
1655191320000|2022-06-14 07:22:00|2101.1|2095.1|2101.6|2095.6|2101.6|2095.6|2101.1|2095.1|2
1655191350000|2022-06-14 07:22:30|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1655191360000|2022-06-14 07:22:40|2102.4|2096.4|2104.4|2098.4|2104.6|2098.6|2102.4|2096.4|6
1655191370000|2022-06-14 07:22:50|2104.6|2098.6|2105.1|2099.1|2105.1|2099.1|2104.6|2098.6|5
1655191380000|2022-06-14 07:23:00|2105.4|2099.4|2105.1|2099.1|2105.4|2099.4|2105.1|2099.1|2
1655191400000|2022-06-14 07:23:20|2105.4|2099.4|2105.6|2099.6|2105.6|2099.6|2105.4|2099.4|2
1655191420000|2022-06-14 07:23:40|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1655191470000|2022-06-14 07:24:30|2105.1|2099.1|2104.9|2098.9|2105.1|2099.1|2104.9|2098.9|2
1655191490000|2022-06-14 07:24:50|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|1
1655191500000|2022-06-14 07:25:00|2103.9|2097.9|2107|2101|2107|2101|2103.9|2097.9|5
1655191530000|2022-06-14 07:25:30|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1655191540000|2022-06-14 07:25:40|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.4|2100.4|3
1655191550000|2022-06-14 07:25:50|2106.4|2100.4|2106.6|2100.6|2106.6|2100.6|2106.4|2100.4|2
1655191580000|2022-06-14 07:26:20|2106.4|2100.4|2106.1|2100.1|2106.4|2100.4|2106.1|2100.1|2
1655191590000|2022-06-14 07:26:30|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1655191600000|2022-06-14 07:26:40|2105.4|2099.4|2105.1|2099.1|2105.4|2099.4|2105.1|2099.1|2
1655191620000|2022-06-14 07:27:00|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|2104.1|2098.1|3
1655191640000|2022-06-14 07:27:20|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|1
1655191650000|2022-06-14 07:27:30|2104.9|2098.9|2105.4|2099.4|2105.4|2099.4|2104.9|2098.9|2
1655191670000|2022-06-14 07:27:50|2105.9|2099.9|2106.1|2100.1|2106.1|2100.1|2105.6|2099.6|6
1655191690000|2022-06-14 07:28:10|2105.9|2099.9|2105.6|2099.6|2105.9|2099.9|2105.6|2099.6|2
1655191700000|2022-06-14 07:28:20|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1655191710000|2022-06-14 07:28:30|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1655191720000|2022-06-14 07:28:40|2105.4|2099.4|2105.6|2099.6|2105.6|2099.6|2105.4|2099.4|2
1655191740000|2022-06-14 07:29:00|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1655191750000|2022-06-14 07:29:10|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1655191780000|2022-06-14 07:29:40|2105.6|2099.6|2105.4|2099.4|2105.6|2099.6|2105.4|2099.4|2
1655191790000|2022-06-14 07:29:50|2105.6|2099.6|2107.4|2101.4|2107.4|2101.4|2105.6|2099.6|2
1655191800000|2022-06-14 07:30:00|2106.9|2100.9|2106.9|2100.9|2107.4|2101.4|2106.9|2100.9|3
1655191810000|2022-06-14 07:30:10|2106.4|2100.4|2105.9|2099.9|2106.4|2100.4|2105.9|2099.9|2
1655191870000|2022-06-14 07:31:10|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.1|2099.1|3
1655191900000|2022-06-14 07:31:40|2105.6|2099.6|2106.9|2100.9|2106.9|2100.9|2105.6|2099.6|2
1655191910000|2022-06-14 07:31:50|2107.1|2101.1|2107.4|2101.4|2107.4|2101.4|2107.1|2101.1|2
1655191920000|2022-06-14 07:32:00|2107.1|2101.1|2107.6|2101.6|2107.6|2101.6|2107.1|2101.1|3
1655191960000|2022-06-14 07:32:40|2107.4|2101.4|2108.1|2102.1|2108.1|2102.1|2107.4|2101.4|3
1655191970000|2022-06-14 07:32:50|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1655191980000|2022-06-14 07:33:00|2108.6|2102.6|2108.9|2102.9|2108.9|2102.9|2108.6|2102.6|2
1655191990000|2022-06-14 07:33:10|2108.6|2102.6|2108.4|2102.4|2108.6|2102.6|2108.4|2102.4|2
1655192050000|2022-06-14 07:34:10|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|1
1655192090000|2022-06-14 07:34:50|2108.4|2102.4|2107.9|2101.9|2108.4|2102.4|2107.9|2101.9|2
1655192130000|2022-06-14 07:35:30|2107.6|2101.6|2106.9|2100.9|2107.6|2101.6|2105.9|2099.9|4
1655192150000|2022-06-14 07:35:50|2107.1|2101.1|2106.9|2100.9|2107.4|2101.4|2106.9|2100.9|6
1655192180000|2022-06-14 07:36:20|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1655192190000|2022-06-14 07:36:30|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1655192210000|2022-06-14 07:36:50|2106.6|2100.6|2106.9|2100.9|2106.9|2100.9|2106.6|2100.6|2
1655192230000|2022-06-14 07:37:10|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|1
1655192260000|2022-06-14 07:37:40|2106.4|2100.4|2106.9|2100.9|2106.9|2100.9|2106.4|2100.4|2
1655192270000|2022-06-14 07:37:50|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|1
1655192300000|2022-06-14 07:38:20|2106.4|2100.4|2105.6|2099.6|2106.4|2100.4|2105.6|2099.6|2
1655192320000|2022-06-14 07:38:40|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1655192400000|2022-06-14 07:40:00|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|1
1655192430000|2022-06-14 07:40:30|2105.6|2099.6|2106.4|2100.4|2106.4|2100.4|2105.6|2099.6|2
1655192440000|2022-06-14 07:40:40|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1655192450000|2022-06-14 07:40:50|2107.1|2101.1|2108.4|2102.4|2108.4|2102.4|2107.1|2101.1|4
1655192480000|2022-06-14 07:41:20|2107.6|2101.6|2107.6|2101.6|2108.1|2102.1|2107.6|2101.6|5
1655192510000|2022-06-14 07:41:50|2107.9|2101.9|2107.4|2101.4|2107.9|2101.9|2107.4|2101.4|2
1655192530000|2022-06-14 07:42:10|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1655192550000|2022-06-14 07:42:30|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1655192600000|2022-06-14 07:43:20|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|1
1655192660000|2022-06-14 07:44:20|2106.9|2100.9|2107.4|2101.4|2107.4|2101.4|2106.9|2100.9|2
1655192680000|2022-06-14 07:44:40|2107.6|2101.6|2108.9|2102.9|2108.9|2102.9|2107.6|2101.6|4
1655192700000|2022-06-14 07:45:00|2109.1|2103.1|2109.4|2103.4|2109.4|2103.4|2109.1|2103.1|2
1655192710000|2022-06-14 07:45:10|2109.1|2103.1|2108.9|2102.9|2109.4|2103.4|2108.6|2102.6|6
1655192720000|2022-06-14 07:45:20|2108.6|2102.6|2108.9|2102.9|2108.9|2102.9|2108.6|2102.6|2
1655192730000|2022-06-14 07:45:30|2108.6|2102.6|2108.4|2102.4|2108.6|2102.6|2108.4|2102.4|2
1655192740000|2022-06-14 07:45:40|2108.1|2102.1|2108.1|2102.1|2108.6|2102.6|2108.1|2102.1|4
1655192750000|2022-06-14 07:45:50|2108.6|2102.6|2107.4|2101.4|2108.6|2102.6|2107.4|2101.4|2
1655192760000|2022-06-14 07:46:00|2107.6|2101.6|2106.4|2100.4|2107.6|2101.6|2106.4|2100.4|4
1655192770000|2022-06-14 07:46:10|2106.6|2100.6|2106.1|2100.1|2106.6|2100.6|2106.1|2100.1|2
1655192780000|2022-06-14 07:46:20|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|1
1655192800000|2022-06-14 07:46:40|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1655192810000|2022-06-14 07:46:50|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1655192890000|2022-06-14 07:48:10|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1655192940000|2022-06-14 07:49:00|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1655193020000|2022-06-14 07:50:20|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1655193090000|2022-06-14 07:51:30|2105.9|2099.9|2106.9|2100.9|2106.9|2100.9|2105.9|2099.9|2
1655193120000|2022-06-14 07:52:00|2107.6|2101.6|2107.9|2101.9|2107.9|2101.9|2107.6|2101.6|2
1655193150000|2022-06-14 07:52:30|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|1
1655193220000|2022-06-14 07:53:40|2107.4|2101.4|2107.1|2101.1|2107.4|2101.4|2106.9|2100.9|4
1655193230000|2022-06-14 07:53:50|2106.9|2100.9|2106.6|2100.6|2106.9|2100.9|2106.6|2100.6|2
1655193240000|2022-06-14 07:54:00|2106.9|2100.9|2107.4|2101.4|2107.4|2101.4|2106.9|2100.9|2
1655193260000|2022-06-14 07:54:20|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1655193290000|2022-06-14 07:54:50|2107.1|2101.1|2107.6|2101.6|2107.6|2101.6|2107.1|2101.1|2
1655193300000|2022-06-14 07:55:00|2107.9|2101.9|2108.1|2102.1|2108.1|2102.1|2107.9|2101.9|2
1655193320000|2022-06-14 07:55:20|2107.9|2101.9|2106.6|2100.6|2107.9|2101.9|2106.6|2100.6|2
1655193340000|2022-06-14 07:55:40|2106.4|2100.4|2105.9|2099.9|2106.4|2100.4|2105.9|2099.9|3
1655193360000|2022-06-14 07:56:00|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1655193380000|2022-06-14 07:56:20|2105.9|2099.9|2105.4|2099.4|2105.9|2099.9|2105.4|2099.4|2
1655193400000|2022-06-14 07:56:40|2105.1|2099.1|2106.1|2100.1|2106.4|2100.4|2105.1|2099.1|4
1655193420000|2022-06-14 07:57:00|2106.4|2100.4|2106.1|2100.1|2106.4|2100.4|2106.1|2100.1|2
1655193440000|2022-06-14 07:57:20|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1655193460000|2022-06-14 07:57:40|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1655193500000|2022-06-14 07:58:20|2105.4|2099.4|2106.1|2100.1|2106.1|2100.1|2105.4|2099.4|2
1655193530000|2022-06-14 07:58:50|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1655193580000|2022-06-14 07:59:40|2105.6|2099.6|2105.9|2099.9|2105.9|2099.9|2105.6|2099.6|2
1655193600000|2022-06-14 08:00:00|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1655193640000|2022-06-14 08:00:40|2105.4|2099.4|2104.9|2098.9|2105.4|2099.4|2104.9|2098.9|7
1655193650000|2022-06-14 08:00:50|2105.1|2099.1|2104.4|2098.4|2105.1|2099.1|2104.1|2098.1|7
1655193660000|2022-06-14 08:01:00|2103.4|2097.4|2104.4|2098.4|2104.4|2098.4|2103.4|2097.4|2
1655193670000|2022-06-14 08:01:10|2103.9|2097.9|2104.4|2098.4|2104.4|2098.4|2103.9|2097.9|2
1655193680000|2022-06-14 08:01:20|2103.9|2097.9|2102.4|2096.4|2104.4|2098.4|2102.4|2096.4|5
1655193690000|2022-06-14 08:01:30|2101.9|2095.9|2101.4|2095.4|2101.9|2095.9|2100.9|2094.9|8
1655193700000|2022-06-14 08:01:40|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|1
1655193710000|2022-06-14 08:01:50|2100.6|2094.6|2100.4|2094.4|2100.6|2094.6|2100.4|2094.4|2
1655193730000|2022-06-14 08:02:10|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1655193740000|2022-06-14 08:02:20|2099.9|2093.9|2100.1|2094.1|2100.1|2094.1|2099.9|2093.9|2
1655193760000|2022-06-14 08:02:40|2099.9|2093.9|2099.4|2093.4|2099.9|2093.9|2097.9|2091.9|6
1655193800000|2022-06-14 08:03:20|2099.6|2093.6|2099.4|2093.4|2099.6|2093.6|2099.4|2093.4|2
1655193820000|2022-06-14 08:03:40|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1655193850000|2022-06-14 08:04:10|2099.4|2093.4|2098.9|2092.9|2099.4|2093.4|2098.9|2092.9|3
1655193860000|2022-06-14 08:04:20|2099.1|2093.1|2100.5|2094.5|2101.3|2095.3|2099.1|2093.1|9
1655193870000|2022-06-14 08:04:30|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|1
1655193880000|2022-06-14 08:04:40|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1655193890000|2022-06-14 08:04:50|2100|2094|2100|2094|2100|2094|2100|2094|1
1655193920000|2022-06-14 08:05:20|2100.1|2094.1|2100.9|2094.9|2100.9|2094.9|2100.1|2094.1|2
1655193930000|2022-06-14 08:05:30|2100.6|2094.6|2100.1|2094.1|2100.6|2094.6|2100.1|2094.1|3
1655193940000|2022-06-14 08:05:40|2099.9|2093.9|2099.4|2093.4|2099.9|2093.9|2099.4|2093.4|3
1655193950000|2022-06-14 08:05:50|2099.6|2093.6|2099.1|2093.1|2099.6|2093.6|2099.1|2093.1|3
1655193960000|2022-06-14 08:06:00|2099.4|2093.4|2099.6|2093.6|2099.6|2093.6|2099.4|2093.4|2
1655193980000|2022-06-14 08:06:20|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|1
1655193990000|2022-06-14 08:06:30|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2098.9|2092.9|3
1655194000000|2022-06-14 08:06:40|2098.9|2092.9|2098.4|2092.4|2098.9|2092.9|2098.4|2092.4|2
1655194010000|2022-06-14 08:06:50|2098.1|2092.1|2098.4|2092.4|2098.4|2092.4|2098.1|2092.1|2
1655194030000|2022-06-14 08:07:10|2098.1|2092.1|2099.4|2093.4|2099.4|2093.4|2098.1|2092.1|3
1655194040000|2022-06-14 08:07:20|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1655194070000|2022-06-14 08:07:50|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|1
1655194080000|2022-06-14 08:08:00|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|1
1655194150000|2022-06-14 08:09:10|2099.4|2093.4|2099.1|2093.1|2099.4|2093.4|2099.1|2093.1|2
1655194160000|2022-06-14 08:09:20|2099.4|2093.4|2099.1|2093.1|2099.4|2093.4|2099.1|2093.1|2
1655194180000|2022-06-14 08:09:40|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|1
1655194190000|2022-06-14 08:09:50|2098.6|2092.6|2098.4|2092.4|2098.6|2092.6|2098.4|2092.4|2
1655194200000|2022-06-14 08:10:00|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1655194210000|2022-06-14 08:10:10|2097.9|2091.9|2097.6|2091.6|2097.9|2091.9|2097.6|2091.6|2
1655194220000|2022-06-14 08:10:20|2097.4|2091.4|2097.6|2091.6|2097.6|2091.6|2097.4|2091.4|2
1655194250000|2022-06-14 08:10:50|2097.9|2091.9|2098.9|2092.9|2098.9|2092.9|2097.9|2091.9|2
1655194270000|2022-06-14 08:11:10|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|1
1655194280000|2022-06-14 08:11:20|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|1
1655194290000|2022-06-14 08:11:30|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|1
1655194310000|2022-06-14 08:11:50|2097.6|2091.6|2097.9|2091.9|2097.9|2091.9|2097.6|2091.6|2
1655194380000|2022-06-14 08:13:00|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1655194410000|2022-06-14 08:13:30|2097.4|2091.4|2097.6|2091.6|2097.6|2091.6|2097.4|2091.4|2
1655194460000|2022-06-14 08:14:20|2097.4|2091.4|2094.9|2088.9|2097.4|2091.4|2094.9|2088.9|4
1655194470000|2022-06-14 08:14:30|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1655194480000|2022-06-14 08:14:40|2094.4|2088.4|2091.5|2085.5|2094.4|2088.4|2091.5|2085.5|7
1655194490000|2022-06-14 08:14:50|2091.4|2085.4|2092.5|2086.5|2092.5|2086.5|2091.4|2085.4|4
1655194510000|2022-06-14 08:15:10|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1655194520000|2022-06-14 08:15:20|2092|2086|2092.1|2086.1|2092.1|2086.1|2092|2086|2
1655194540000|2022-06-14 08:15:40|2093.1|2087.1|2094.3|2088.3|2094.3|2088.3|2093.1|2087.1|3
1655194550000|2022-06-14 08:15:50|2094|2088|2093.8|2087.8|2094|2088|2093.1|2087.1|6
1655194560000|2022-06-14 08:16:00|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1655194630000|2022-06-14 08:17:10|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1655194640000|2022-06-14 08:17:20|2094.1|2088.1|2093.6|2087.6|2094.1|2088.1|2093.6|2087.6|3
1655194660000|2022-06-14 08:17:40|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1655194670000|2022-06-14 08:17:50|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1655194680000|2022-06-14 08:18:00|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655194690000|2022-06-14 08:18:10|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|1
1655194700000|2022-06-14 08:18:20|2093.4|2087.4|2093.1|2087.1|2093.4|2087.4|2092.9|2086.9|4
1655194710000|2022-06-14 08:18:30|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1655194740000|2022-06-14 08:19:00|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1655194750000|2022-06-14 08:19:10|2093.4|2087.4|2093.9|2087.9|2094.1|2088.1|2093.4|2087.4|6
1655194790000|2022-06-14 08:19:50|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1655194800000|2022-06-14 08:20:00|2093.4|2087.4|2092.4|2086.4|2093.4|2087.4|2092.4|2086.4|3
1655194810000|2022-06-14 08:20:10|2092.1|2086.1|2092.4|2086.4|2092.4|2086.4|2091.9|2085.9|3
1655194820000|2022-06-14 08:20:20|2093.1|2087.1|2093.1|2087.1|2093.4|2087.4|2093.1|2087.1|3
1655194830000|2022-06-14 08:20:30|2092.9|2086.9|2093.1|2087.1|2093.1|2087.1|2092.9|2086.9|2
1655194840000|2022-06-14 08:20:40|2093.4|2087.4|2093.1|2087.1|2093.4|2087.4|2093.1|2087.1|4
1655194850000|2022-06-14 08:20:50|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655194890000|2022-06-14 08:21:30|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|1
1655194900000|2022-06-14 08:21:40|2093.4|2087.4|2093.1|2087.1|2093.4|2087.4|2093.1|2087.1|2
1655194910000|2022-06-14 08:21:50|2092.9|2086.9|2093.1|2087.1|2093.1|2087.1|2092.9|2086.9|4
1655194930000|2022-06-14 08:22:10|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655194960000|2022-06-14 08:22:40|2093.6|2087.6|2095.4|2089.4|2095.4|2089.4|2093.6|2087.6|4
1655194970000|2022-06-14 08:22:50|2095.1|2089.1|2094.9|2088.9|2095.1|2089.1|2094.9|2088.9|2
1655194980000|2022-06-14 08:23:00|2094.4|2088.4|2094.6|2088.6|2094.9|2088.9|2094.4|2088.4|4
1655195010000|2022-06-14 08:23:30|2094.9|2088.9|2094.6|2088.6|2094.9|2088.9|2094.6|2088.6|2
1655195020000|2022-06-14 08:23:40|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.6|2088.6|3
1655195050000|2022-06-14 08:24:10|2095.6|2089.6|2096.1|2090.1|2096.1|2090.1|2095.6|2089.6|2
1655195060000|2022-06-14 08:24:20|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655195070000|2022-06-14 08:24:30|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|2
1655195090000|2022-06-14 08:24:50|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655195100000|2022-06-14 08:25:00|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655195210000|2022-06-14 08:26:50|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655195230000|2022-06-14 08:27:10|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|1
1655195240000|2022-06-14 08:27:20|2095.6|2089.6|2093.9|2087.9|2095.6|2089.6|2093.9|2087.9|4
1655195270000|2022-06-14 08:27:50|2093.6|2087.6|2094.4|2088.4|2094.4|2088.4|2093.6|2087.6|2
1655195290000|2022-06-14 08:28:10|2094.1|2088.1|2093.9|2087.9|2094.1|2088.1|2093.9|2087.9|2
1655195300000|2022-06-14 08:28:20|2093.6|2087.6|2094.4|2088.4|2094.4|2088.4|2093.6|2087.6|2
1655195320000|2022-06-14 08:28:40|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1655195340000|2022-06-14 08:29:00|2093.9|2087.9|2093.1|2087.1|2093.9|2087.9|2093.1|2087.1|2
1655195350000|2022-06-14 08:29:10|2092.9|2086.9|2092.6|2086.6|2093.1|2087.1|2092.6|2086.6|6
1655195390000|2022-06-14 08:29:50|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|1
1655195420000|2022-06-14 08:30:20|2093.4|2087.4|2093.6|2087.6|2093.6|2087.6|2093.4|2087.4|2
1655195450000|2022-06-14 08:30:50|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655195460000|2022-06-14 08:31:00|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1655195500000|2022-06-14 08:31:40|2093.4|2087.4|2093.1|2087.1|2093.4|2087.4|2093.1|2087.1|2
1655195530000|2022-06-14 08:32:10|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1655195560000|2022-06-14 08:32:40|2093.4|2087.4|2093.6|2087.6|2093.6|2087.6|2093.4|2087.4|2
1655195590000|2022-06-14 08:33:10|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1655195660000|2022-06-14 08:34:20|2094.4|2088.4|2094.9|2088.9|2094.9|2088.9|2094.4|2088.4|2
1655195670000|2022-06-14 08:34:30|2094.6|2088.6|2094.4|2088.4|2094.6|2088.6|2094.4|2088.4|2
1655195680000|2022-06-14 08:34:40|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1655195720000|2022-06-14 08:35:20|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1655195730000|2022-06-14 08:35:30|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1655195790000|2022-06-14 08:36:30|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1655195800000|2022-06-14 08:36:40|2093.6|2087.6|2093.4|2087.4|2093.9|2087.9|2093.4|2087.4|3
1655195850000|2022-06-14 08:37:30|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1655195930000|2022-06-14 08:38:50|2093.9|2087.9|2094.6|2088.6|2094.6|2088.6|2093.9|2087.9|3
1655195940000|2022-06-14 08:39:00|2095.9|2089.9|2096.1|2090.1|2096.4|2090.4|2095.9|2089.9|4
1655195950000|2022-06-14 08:39:10|2095.9|2089.9|2095.4|2089.4|2095.9|2089.9|2095.4|2089.4|3
1655195970000|2022-06-14 08:39:30|2097.1|2091.1|2097.4|2091.4|2097.4|2091.4|2097.1|2091.1|2
1655196050000|2022-06-14 08:40:50|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1655196130000|2022-06-14 08:42:10|2096.9|2090.9|2096.6|2090.6|2096.9|2090.9|2096.6|2090.6|2
1655196160000|2022-06-14 08:42:40|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655196220000|2022-06-14 08:43:40|2096.6|2090.6|2094.9|2088.9|2096.6|2090.6|2094.9|2088.9|3
1655196230000|2022-06-14 08:43:50|2095.9|2089.9|2095.6|2089.6|2095.9|2089.9|2095.6|2089.6|2
1655196240000|2022-06-14 08:44:00|2095.9|2089.9|2096.4|2090.4|2096.4|2090.4|2095.9|2089.9|2
1655196270000|2022-06-14 08:44:30|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655196300000|2022-06-14 08:45:00|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|1
1655196370000|2022-06-14 08:46:10|2096.1|2090.1|2096.6|2090.6|2096.6|2090.6|2096.1|2090.1|2
1655196390000|2022-06-14 08:46:30|2096.9|2090.9|2097.1|2091.1|2097.1|2091.1|2096.9|2090.9|2
1655196400000|2022-06-14 08:46:40|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1655196510000|2022-06-14 08:48:30|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1655196520000|2022-06-14 08:48:40|2096.4|2090.4|2094.6|2088.6|2096.4|2090.4|2094.6|2088.6|5
1655196550000|2022-06-14 08:49:10|2095.4|2089.4|2095.4|2089.4|2095.6|2089.6|2095.4|2089.4|3
1655196600000|2022-06-14 08:50:00|2095.1|2089.1|2094.6|2088.6|2095.1|2089.1|2094.6|2088.6|2
1655196610000|2022-06-14 08:50:10|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|1
1655196660000|2022-06-14 08:51:00|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1655196690000|2022-06-14 08:51:30|2093.9|2087.9|2093.6|2087.6|2093.9|2087.9|2093.6|2087.6|2
1655196830000|2022-06-14 08:53:50|2093.9|2087.9|2094.9|2088.9|2094.9|2088.9|2093.9|2087.9|2
1655196850000|2022-06-14 08:54:10|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1655196860000|2022-06-14 08:54:20|2094.1|2088.1|2093.6|2087.6|2094.1|2088.1|2093.6|2087.6|7
1655196870000|2022-06-14 08:54:30|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655196880000|2022-06-14 08:54:40|2093.1|2087.1|2092.9|2086.9|2093.1|2087.1|2092.9|2086.9|2
1655196890000|2022-06-14 08:54:50|2093.1|2087.1|2092.4|2086.4|2093.1|2087.1|2092.1|2086.1|6
1655196920000|2022-06-14 08:55:20|2092.1|2086.1|2093.1|2087.1|2093.1|2087.1|2091.6|2085.6|4
1655196950000|2022-06-14 08:55:50|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1655196980000|2022-06-14 08:56:20|2092.6|2086.6|2092.1|2086.1|2092.6|2086.6|2092.1|2086.1|3
1655197020000|2022-06-14 08:57:00|2092.4|2086.4|2092.6|2086.6|2092.6|2086.6|2092.4|2086.4|2
1655197050000|2022-06-14 08:57:30|2092.9|2086.9|2092.6|2086.6|2092.9|2086.9|2092.6|2086.6|4
1655197060000|2022-06-14 08:57:40|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1655197090000|2022-06-14 08:58:10|2092.6|2086.6|2092.4|2086.4|2092.6|2086.6|2092.4|2086.4|2
1655197100000|2022-06-14 08:58:20|2092.1|2086.1|2092.4|2086.4|2092.4|2086.4|2092.1|2086.1|2
1655197110000|2022-06-14 08:58:30|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1655197170000|2022-06-14 08:59:30|2092.4|2086.4|2092.6|2086.6|2092.6|2086.6|2092.4|2086.4|2
1655197180000|2022-06-14 08:59:40|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1655197190000|2022-06-14 08:59:50|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1655197200000|2022-06-14 09:00:00|2092.9|2086.9|2092.6|2086.6|2092.9|2086.9|2092.6|2086.6|2
1655197220000|2022-06-14 09:00:20|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1655197270000|2022-06-14 09:01:10|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1655197310000|2022-06-14 09:01:50|2092.4|2086.4|2091.9|2085.9|2092.4|2086.4|2091.9|2085.9|3
1655197380000|2022-06-14 09:03:00|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1655197420000|2022-06-14 09:03:40|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1655197440000|2022-06-14 09:04:00|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1655197500000|2022-06-14 09:05:00|2091.1|2085.1|2090.6|2084.6|2091.1|2085.1|2090.4|2084.4|6
1655197510000|2022-06-14 09:05:10|2090.4|2084.4|2090.4|2084.4|2090.6|2084.6|2090.4|2084.4|3
1655197570000|2022-06-14 09:06:10|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|1
1655197620000|2022-06-14 09:07:00|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1655197680000|2022-06-14 09:08:00|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|1
1655197750000|2022-06-14 09:09:10|2090.4|2084.4|2090.1|2084.1|2090.4|2084.4|2090.1|2084.1|4
1655198160000|2022-06-14 09:16:00|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1655198370000|2022-06-14 09:19:30|2089.6|2083.6|2089.9|2083.9|2089.9|2083.9|2089.6|2083.6|2
1655198530000|2022-06-14 09:22:10|2089.6|2083.6|2089.9|2083.9|2089.9|2083.9|2089.6|2083.6|2
1655198550000|2022-06-14 09:22:30|2090.1|2084.1|2091.1|2085.1|2091.1|2085.1|2090.1|2084.1|2
1655198560000|2022-06-14 09:22:40|2091.6|2085.6|2092.1|2086.1|2092.1|2086.1|2091.6|2085.6|3
1655198570000|2022-06-14 09:22:50|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1655198600000|2022-06-14 09:23:20|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1655198620000|2022-06-14 09:23:40|2091.6|2085.6|2091.1|2085.1|2091.6|2085.6|2091.1|2085.1|2
1655198630000|2022-06-14 09:23:50|2090.6|2084.6|2091.1|2085.1|2091.1|2085.1|2090.6|2084.6|2
1655198650000|2022-06-14 09:24:10|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1655198660000|2022-06-14 09:24:20|2091.9|2085.9|2092.9|2086.9|2092.9|2086.9|2091.9|2085.9|4
1655198680000|2022-06-14 09:24:40|2092.6|2086.6|2092.4|2086.4|2092.6|2086.6|2092.4|2086.4|2
1655198690000|2022-06-14 09:24:50|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1655198700000|2022-06-14 09:25:00|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1655198710000|2022-06-14 09:25:10|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1655198730000|2022-06-14 09:25:30|2093.1|2087.1|2092.9|2086.9|2093.1|2087.1|2092.9|2086.9|2
1655198750000|2022-06-14 09:25:50|2092.6|2086.6|2091.9|2085.9|2092.6|2086.6|2091.9|2085.9|3
1655198760000|2022-06-14 09:26:00|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1655198800000|2022-06-14 09:26:40|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1655198810000|2022-06-14 09:26:50|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1655198940000|2022-06-14 09:29:00|2091.4|2085.4|2090.4|2084.4|2091.4|2085.4|2090.4|2084.4|3
1655199030000|2022-06-14 09:30:30|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1655199040000|2022-06-14 09:30:40|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1655199160000|2022-06-14 09:32:40|2090.6|2084.6|2090.4|2084.4|2090.6|2084.6|2090.4|2084.4|2
1655199230000|2022-06-14 09:33:50|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|1
1655199240000|2022-06-14 09:34:00|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1655199250000|2022-06-14 09:34:10|2090.1|2084.1|2092|2086|2092.1|2086.1|2090.1|2084.1|3
1655199260000|2022-06-14 09:34:20|2091.5|2085.5|2091|2085|2091.5|2085.5|2091|2085|3
1655199280000|2022-06-14 09:34:40|2090.8|2084.8|2090.1|2084.1|2090.8|2084.8|2090.1|2084.1|5
1655199300000|2022-06-14 09:35:00|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1655199360000|2022-06-14 09:36:00|2090.4|2084.4|2091.4|2085.4|2091.4|2085.4|2090.4|2084.4|2
1655199370000|2022-06-14 09:36:10|2091.1|2085.1|2090.9|2084.9|2091.1|2085.1|2090.9|2084.9|2
1655199390000|2022-06-14 09:36:30|2090.6|2084.6|2090.4|2084.4|2090.6|2084.6|2090.4|2084.4|2
1655199430000|2022-06-14 09:37:10|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1655199450000|2022-06-14 09:37:30|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1655199460000|2022-06-14 09:37:40|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|1
1655199490000|2022-06-14 09:38:10|2091.4|2085.4|2092.1|2086.1|2092.1|2086.1|2091.4|2085.4|2
1655199500000|2022-06-14 09:38:20|2091.6|2085.6|2091.4|2085.4|2091.6|2085.6|2091.4|2085.4|2
1655199510000|2022-06-14 09:38:30|2091.1|2085.1|2091.1|2085.1|2091.4|2085.4|2091.1|2085.1|3
1655199530000|2022-06-14 09:38:50|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1655199610000|2022-06-14 09:40:10|2091.1|2085.1|2090.6|2084.6|2091.1|2085.1|2090.6|2084.6|2
1655199630000|2022-06-14 09:40:30|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|1
1655199640000|2022-06-14 09:40:40|2090.1|2084.1|2090.4|2084.4|2090.4|2084.4|2090.1|2084.1|2
1655199650000|2022-06-14 09:40:50|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|1
1655199660000|2022-06-14 09:41:00|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1655199670000|2022-06-14 09:41:10|2089.6|2083.6|2089.1|2083.1|2089.6|2083.6|2089.1|2083.1|3
1655199850000|2022-06-14 09:44:10|2089.4|2083.4|2089.1|2083.1|2089.4|2083.4|2089.1|2083.1|2
1655199870000|2022-06-14 09:44:30|2088.9|2082.9|2085.5|2079.5|2088.9|2082.9|2085.5|2079.5|2
1655199880000|2022-06-14 09:44:40|2085.9|2079.9|2087.6|2081.6|2087.6|2081.6|2085.9|2079.9|2
1655199890000|2022-06-14 09:44:50|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1655199930000|2022-06-14 09:45:30|2088|2082|2087|2081|2088.8|2082.8|2087|2081|7
1655199950000|2022-06-14 09:45:50|2086.8|2080.8|2086.9|2080.9|2086.9|2080.9|2086.8|2080.8|2
1655199990000|2022-06-14 09:46:30|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1655200030000|2022-06-14 09:47:10|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1655200100000|2022-06-14 09:48:20|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1655200220000|2022-06-14 09:50:20|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1655200250000|2022-06-14 09:50:50|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1655200280000|2022-06-14 09:51:20|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1655200420000|2022-06-14 09:53:40|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2086.9|2080.9|3
1655200430000|2022-06-14 09:53:50|2087.9|2081.9|2088.1|2082.1|2088.1|2082.1|2087.9|2081.9|2
1655200440000|2022-06-14 09:54:00|2087.6|2081.6|2087.1|2081.1|2087.6|2081.6|2087.1|2081.1|11
1655200530000|2022-06-14 09:55:30|2087.4|2081.4|2088.9|2082.9|2088.9|2082.9|2087.4|2081.4|2
1655200540000|2022-06-14 09:55:40|2088.6|2082.6|2088.6|2082.6|2088.9|2082.9|2088.6|2082.6|3
1655200550000|2022-06-14 09:55:50|2088.1|2082.1|2088.4|2082.4|2088.4|2082.4|2088.1|2082.1|2
1655200570000|2022-06-14 09:56:10|2088.1|2082.1|2087.9|2081.9|2088.1|2082.1|2087.9|2081.9|2
1655200580000|2022-06-14 09:56:20|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655200620000|2022-06-14 09:57:00|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1655200640000|2022-06-14 09:57:20|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655200730000|2022-06-14 09:58:50|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1655200760000|2022-06-14 09:59:20|2087.1|2081.1|2087.4|2081.4|2087.4|2081.4|2087.1|2081.1|2
1655200780000|2022-06-14 09:59:40|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1655200790000|2022-06-14 09:59:50|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.1|2081.1|3
1655200800000|2022-06-14 10:00:00|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1655200850000|2022-06-14 10:00:50|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1655200910000|2022-06-14 10:01:50|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1655200960000|2022-06-14 10:02:40|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1655201000000|2022-06-14 10:03:20|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1655201030000|2022-06-14 10:03:50|2086.4|2080.4|2086.4|2080.4|2086.6|2080.6|2086.4|2080.4|3
1655201090000|2022-06-14 10:04:50|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1655201120000|2022-06-14 10:05:20|2086.4|2080.4|2085.9|2079.9|2086.4|2080.4|2085.9|2079.9|3
1655201230000|2022-06-14 10:07:10|2086.1|2080.1|2085.9|2079.9|2086.1|2080.1|2085.9|2079.9|2
1655201270000|2022-06-14 10:07:50|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1655201290000|2022-06-14 10:08:10|2085.4|2079.4|2084.4|2078.4|2085.4|2079.4|2084.4|2078.4|2
1655201300000|2022-06-14 10:08:20|2084.1|2078.1|2085.1|2079.1|2085.4|2079.4|2083.9|2077.9|5
1655201320000|2022-06-14 10:08:40|2084.9|2078.9|2084.6|2078.6|2084.9|2078.9|2084.6|2078.6|2
1655201330000|2022-06-14 10:08:50|2084.9|2078.9|2084.9|2078.9|2085.9|2079.9|2084.9|2078.9|5
1655201340000|2022-06-14 10:09:00|2085.4|2079.4|2085.9|2079.9|2085.9|2079.9|2085.4|2079.4|3
1655201350000|2022-06-14 10:09:10|2085.6|2079.6|2084.4|2078.4|2085.6|2079.6|2084.4|2078.4|3
1655201360000|2022-06-14 10:09:20|2084.6|2078.6|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|2
1655201370000|2022-06-14 10:09:30|2084.6|2078.6|2085.9|2079.9|2085.9|2079.9|2084.6|2078.6|4
1655201760000|2022-06-14 10:16:00|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1655201800000|2022-06-14 10:16:40|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1655201830000|2022-06-14 10:17:10|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1655201880000|2022-06-14 10:18:00|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1655201890000|2022-06-14 10:18:10|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1655201940000|2022-06-14 10:19:00|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1655201980000|2022-06-14 10:19:40|2085.6|2079.6|2085.1|2079.1|2085.6|2079.6|2085.1|2079.1|3
1655201990000|2022-06-14 10:19:50|2085.4|2079.4|2086.1|2080.1|2086.1|2080.1|2085.4|2079.4|2
1655202040000|2022-06-14 10:20:40|2086.6|2080.6|2086.4|2080.4|2086.9|2080.9|2086.4|2080.4|4
1655202060000|2022-06-14 10:21:00|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1655202200000|2022-06-14 10:23:20|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1655202210000|2022-06-14 10:23:30|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1655202230000|2022-06-14 10:23:50|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1655202290000|2022-06-14 10:24:50|2085.6|2079.6|2086.6|2080.6|2086.6|2080.6|2085.6|2079.6|2
1655202300000|2022-06-14 10:25:00|2086.9|2080.9|2087.1|2081.1|2087.1|2081.1|2086.9|2080.9|2
1655202310000|2022-06-14 10:25:10|2087.4|2081.4|2087.6|2081.6|2087.6|2081.6|2087.4|2081.4|2
1655202320000|2022-06-14 10:25:20|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1655202470000|2022-06-14 10:27:50|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655202520000|2022-06-14 10:28:40|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1655202600000|2022-06-14 10:30:00|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655202640000|2022-06-14 10:30:40|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1655202670000|2022-06-14 10:31:10|2088.1|2082.1|2088.6|2082.6|2088.6|2082.6|2088.1|2082.1|2
1655202680000|2022-06-14 10:31:20|2088.9|2082.9|2088.9|2082.9|2089.1|2083.1|2088.9|2082.9|3
1655202690000|2022-06-14 10:31:30|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1655202700000|2022-06-14 10:31:40|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1655202710000|2022-06-14 10:31:50|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1655202720000|2022-06-14 10:32:00|2089.9|2083.9|2091.6|2085.6|2091.6|2085.6|2089.9|2083.9|3
1655202730000|2022-06-14 10:32:10|2091.4|2085.4|2091.1|2085.1|2091.4|2085.4|2091.1|2085.1|2
1655202790000|2022-06-14 10:33:10|2091.4|2085.4|2089.5|2083.5|2091.4|2085.4|2089.5|2083.5|4
1655202810000|2022-06-14 10:33:30|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1655202910000|2022-06-14 10:35:10|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1655202920000|2022-06-14 10:35:20|2089.6|2083.6|2089.1|2083.1|2089.6|2083.6|2089.1|2083.1|2
1655202940000|2022-06-14 10:35:40|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1655202960000|2022-06-14 10:36:00|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1655203020000|2022-06-14 10:37:00|2088.6|2082.6|2087.4|2081.4|2088.6|2082.6|2087.4|2081.4|3
1655203050000|2022-06-14 10:37:30|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1655203060000|2022-06-14 10:37:40|2086.6|2080.6|2086.1|2080.1|2086.6|2080.6|2086.1|2080.1|2
1655203080000|2022-06-14 10:38:00|2086.4|2080.4|2087.6|2081.6|2087.9|2081.9|2086.4|2080.4|3
1655203140000|2022-06-14 10:39:00|2087.4|2081.4|2087.1|2081.1|2087.4|2081.4|2087.1|2081.1|2
1655203320000|2022-06-14 10:42:00|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1655203340000|2022-06-14 10:42:20|2088.9|2082.9|2088.4|2082.4|2088.9|2082.9|2088.4|2082.4|3
1655203360000|2022-06-14 10:42:40|2088.1|2082.1|2088.4|2082.4|2088.4|2082.4|2088.1|2082.1|2
1655203380000|2022-06-14 10:43:00|2087.9|2081.9|2087.4|2081.4|2087.9|2081.9|2087.4|2081.4|3
1655203420000|2022-06-14 10:43:40|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655203430000|2022-06-14 10:43:50|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1655203440000|2022-06-14 10:44:00|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655203490000|2022-06-14 10:44:50|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1655203530000|2022-06-14 10:45:30|2087.6|2081.6|2087.4|2081.4|2087.6|2081.6|2087.4|2081.4|2
1655203540000|2022-06-14 10:45:40|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655203560000|2022-06-14 10:46:00|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1655203580000|2022-06-14 10:46:20|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655203600000|2022-06-14 10:46:40|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1655203630000|2022-06-14 10:47:10|2087.1|2081.1|2086.9|2080.9|2087.1|2081.1|2086.9|2080.9|2
1655203650000|2022-06-14 10:47:30|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1655203700000|2022-06-14 10:48:20|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1655203740000|2022-06-14 10:49:00|2086.6|2080.6|2086.4|2080.4|2086.6|2080.6|2086.1|2080.1|3
1655203770000|2022-06-14 10:49:30|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1655203830000|2022-06-14 10:50:30|2086.9|2080.9|2088.6|2082.6|2088.6|2082.6|2086.9|2080.9|3
1655203840000|2022-06-14 10:50:40|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1655203850000|2022-06-14 10:50:50|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2087.9|2081.9|5
1655203870000|2022-06-14 10:51:10|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1655203880000|2022-06-14 10:51:20|2088.1|2082.1|2087.6|2081.6|2088.1|2082.1|2087.6|2081.6|2
1655203920000|2022-06-14 10:52:00|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1655203940000|2022-06-14 10:52:20|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655203950000|2022-06-14 10:52:30|2087.9|2081.9|2088.1|2082.1|2088.1|2082.1|2087.9|2081.9|2
1655203960000|2022-06-14 10:52:40|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1655203990000|2022-06-14 10:53:10|2088.4|2082.4|2089.1|2083.1|2089.4|2083.4|2088.4|2082.4|3
1655204000000|2022-06-14 10:53:20|2088.9|2082.9|2089.1|2083.1|2089.1|2083.1|2088.9|2082.9|2
1655204010000|2022-06-14 10:53:30|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1655204030000|2022-06-14 10:53:50|2088.4|2082.4|2088.1|2082.1|2088.4|2082.4|2088.1|2082.1|2
1655204040000|2022-06-14 10:54:00|2087.9|2081.9|2088.1|2082.1|2088.1|2082.1|2087.9|2081.9|2
1655204060000|2022-06-14 10:54:20|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1655204070000|2022-06-14 10:54:30|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1655204100000|2022-06-14 10:55:00|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1655204110000|2022-06-14 10:55:10|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1655204140000|2022-06-14 10:55:40|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1655204160000|2022-06-14 10:56:00|2088.1|2082.1|2088.4|2082.4|2088.4|2082.4|2088.1|2082.1|2
1655204200000|2022-06-14 10:56:40|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1655204270000|2022-06-14 10:57:50|2089.1|2083.1|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|2
1655204430000|2022-06-14 11:00:30|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1655204440000|2022-06-14 11:00:40|2088.6|2082.6|2088.4|2082.4|2088.6|2082.6|2088.4|2082.4|2
1655204470000|2022-06-14 11:01:10|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1655204550000|2022-06-14 11:02:30|2087.9|2081.9|2087.6|2081.6|2087.9|2081.9|2087.6|2081.6|2
1655204600000|2022-06-14 11:03:20|2087.4|2081.4|2087.6|2081.6|2087.6|2081.6|2087.4|2081.4|2
1655204710000|2022-06-14 11:05:10|2087.9|2081.9|2088.9|2082.9|2088.9|2082.9|2087.9|2081.9|2
1655204720000|2022-06-14 11:05:20|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1655204740000|2022-06-14 11:05:40|2088.9|2082.9|2089.1|2083.1|2089.1|2083.1|2088.9|2082.9|2
1655204750000|2022-06-14 11:05:50|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1655204770000|2022-06-14 11:06:10|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1655204880000|2022-06-14 11:08:00|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1655205030000|2022-06-14 11:10:30|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1655205070000|2022-06-14 11:11:10|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1655205090000|2022-06-14 11:11:30|2089.1|2083.1|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|2
1655205120000|2022-06-14 11:12:00|2089.6|2083.6|2089.4|2083.4|2089.9|2083.9|2089.4|2083.4|3
1655205240000|2022-06-14 11:14:00|2088.6|2082.6|2088.4|2082.4|2088.6|2082.6|2088.4|2082.4|2
1655205270000|2022-06-14 11:14:30|2088.6|2082.6|2088.9|2082.9|2088.9|2082.9|2088.6|2082.6|2
1655205290000|2022-06-14 11:14:50|2088.6|2082.6|2088.4|2082.4|2088.6|2082.6|2088.4|2082.4|2
1655205300000|2022-06-14 11:15:00|2088.6|2082.6|2088.4|2082.4|2088.6|2082.6|2088.4|2082.4|2
1655205310000|2022-06-14 11:15:10|2088.6|2082.6|2089.6|2083.6|2089.6|2083.6|2088.6|2082.6|2
1655205320000|2022-06-14 11:15:20|2089.4|2083.4|2089.1|2083.1|2089.4|2083.4|2089.1|2083.1|2
1655205340000|2022-06-14 11:15:40|2089.4|2083.4|2089.1|2083.1|2089.6|2083.6|2089.1|2083.1|5
1655205360000|2022-06-14 11:16:00|2089.4|2083.4|2089.6|2083.6|2089.6|2083.6|2089.4|2083.4|2
1655205370000|2022-06-14 11:16:10|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|3
1655205380000|2022-06-14 11:16:20|2089.1|2083.1|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|2
1655205390000|2022-06-14 11:16:30|2088.9|2082.9|2089.4|2083.4|2089.4|2083.4|2088.9|2082.9|2
1655205400000|2022-06-14 11:16:40|2088.9|2082.9|2089.4|2083.4|2089.4|2083.4|2088.9|2082.9|2
1655205440000|2022-06-14 11:17:20|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1655205500000|2022-06-14 11:18:20|2090.4|2084.4|2091.4|2085.4|2091.4|2085.4|2090.4|2084.4|2
1655205510000|2022-06-14 11:18:30|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|1
1655205530000|2022-06-14 11:18:50|2091.4|2085.4|2091.8|2085.8|2091.8|2085.8|2091.4|2085.4|3
1655205540000|2022-06-14 11:19:00|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1655205560000|2022-06-14 11:19:20|2092.1|2086.1|2092.9|2086.9|2092.9|2086.9|2092.1|2086.1|2
1655205580000|2022-06-14 11:19:40|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1655205590000|2022-06-14 11:19:50|2092.4|2086.4|2092.6|2086.6|2092.6|2086.6|2092.4|2086.4|2
1655205600000|2022-06-14 11:20:00|2092.9|2086.9|2092.6|2086.6|2092.9|2086.9|2092.6|2086.6|2
1655205620000|2022-06-14 11:20:20|2092.9|2086.9|2093.6|2087.6|2093.6|2087.6|2092.9|2086.9|2
1655205650000|2022-06-14 11:20:50|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655205660000|2022-06-14 11:21:00|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|1
1655205750000|2022-06-14 11:22:30|2092.9|2086.9|2091.1|2085.1|2092.9|2086.9|2091.1|2085.1|4
1655205760000|2022-06-14 11:22:40|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1655205770000|2022-06-14 11:22:50|2090.6|2084.6|2090.4|2084.4|2090.6|2084.6|2090.4|2084.4|2
1655205780000|2022-06-14 11:23:00|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|2089.9|2083.9|3
1655205860000|2022-06-14 11:24:20|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1655205870000|2022-06-14 11:24:30|2089.6|2083.6|2089.1|2083.1|2089.6|2083.6|2089.1|2083.1|2
1655205950000|2022-06-14 11:25:50|2088.9|2082.9|2088.6|2082.6|2088.9|2082.9|2088.6|2082.6|2
1655205980000|2022-06-14 11:26:20|2089.4|2083.4|2091.5|2085.5|2091.5|2085.5|2089.4|2083.4|2
1655205990000|2022-06-14 11:26:30|2092|2086|2091.5|2085.5|2092|2086|2091.5|2085.5|5
1655206010000|2022-06-14 11:26:50|2091.1|2085.1|2090.8|2084.8|2091.1|2085.1|2090.8|2084.8|2
1655206020000|2022-06-14 11:27:00|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1655206030000|2022-06-14 11:27:10|2090.8|2084.8|2090.8|2084.8|2090.8|2084.8|2090.8|2084.8|1
1655206040000|2022-06-14 11:27:20|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1655206090000|2022-06-14 11:28:10|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1655206110000|2022-06-14 11:28:30|2090.9|2084.9|2090.6|2084.6|2090.9|2084.9|2090.6|2084.6|2
1655206200000|2022-06-14 11:30:00|2090.4|2084.4|2089.9|2083.9|2090.4|2084.4|2089.9|2083.9|2
1655206230000|2022-06-14 11:30:30|2089.6|2083.6|2089.9|2083.9|2089.9|2083.9|2089.6|2083.6|2
1655206250000|2022-06-14 11:30:50|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1655206260000|2022-06-14 11:31:00|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1655206310000|2022-06-14 11:31:50|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1655206320000|2022-06-14 11:32:00|2088.6|2082.6|2088.9|2082.9|2088.9|2082.9|2088.6|2082.6|2
1655206330000|2022-06-14 11:32:10|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1655206340000|2022-06-14 11:32:20|2088.4|2082.4|2088.1|2082.1|2088.4|2082.4|2088.1|2082.1|2
1655206360000|2022-06-14 11:32:40|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1655206440000|2022-06-14 11:34:00|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655206480000|2022-06-14 11:34:40|2087.4|2081.4|2089.1|2083.1|2089.1|2083.1|2087.4|2081.4|2
1655206490000|2022-06-14 11:34:50|2088.6|2082.6|2088.9|2082.9|2088.9|2082.9|2088.6|2082.6|2
1655206500000|2022-06-14 11:35:00|2089.1|2083.1|2090.4|2084.4|2090.4|2084.4|2089.1|2083.1|5
1655206540000|2022-06-14 11:35:40|2090.1|2084.1|2089.6|2083.6|2090.1|2084.1|2089.6|2083.6|2
1655206720000|2022-06-14 11:38:40|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1655206750000|2022-06-14 11:39:10|2089.1|2083.1|2088.9|2082.9|2089.1|2083.1|2088.9|2082.9|2
1655206780000|2022-06-14 11:39:40|2088.6|2082.6|2088.9|2082.9|2088.9|2082.9|2088.6|2082.6|2
1655206800000|2022-06-14 11:40:00|2089.1|2083.1|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|2
1655206810000|2022-06-14 11:40:10|2089.1|2083.1|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|2
1655206820000|2022-06-14 11:40:20|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1655206840000|2022-06-14 11:40:40|2089.9|2083.9|2090.4|2084.4|2090.4|2084.4|2089.9|2083.9|2
1655206850000|2022-06-14 11:40:50|2089.6|2083.6|2089.9|2083.9|2090.1|2084.1|2089.6|2083.6|3
1655206860000|2022-06-14 11:41:00|2089.6|2083.6|2089.4|2083.4|2089.6|2083.6|2089.4|2083.4|2
1655206870000|2022-06-14 11:41:10|2089.1|2083.1|2088.9|2082.9|2089.1|2083.1|2088.9|2082.9|2
1655206880000|2022-06-14 11:41:20|2089.1|2083.1|2089.4|2083.4|2089.4|2083.4|2088.9|2082.9|3
1655206890000|2022-06-14 11:41:30|2089.6|2083.6|2090.9|2084.9|2090.9|2084.9|2089.6|2083.6|3
1655206900000|2022-06-14 11:41:40|2090.6|2084.6|2090.4|2084.4|2090.6|2084.6|2090.4|2084.4|2
1655206910000|2022-06-14 11:41:50|2090.6|2084.6|2091.1|2085.1|2091.1|2085.1|2090.6|2084.6|3
1655206920000|2022-06-14 11:42:00|2090.6|2084.6|2091.4|2085.4|2091.4|2085.4|2090.6|2084.6|2
1655206930000|2022-06-14 11:42:10|2090.6|2084.6|2091.9|2085.9|2091.9|2085.9|2090.6|2084.6|2
1655206950000|2022-06-14 11:42:30|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1655206960000|2022-06-14 11:42:40|2092.9|2086.9|2094.3|2088.3|2094.3|2088.3|2092.4|2086.4|4
1655206980000|2022-06-14 11:43:00|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1655206990000|2022-06-14 11:43:10|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|1
1655207010000|2022-06-14 11:43:30|2095.6|2089.6|2095.4|2089.4|2095.6|2089.6|2095.4|2089.4|2
1655207020000|2022-06-14 11:43:40|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2094.9|2088.9|3
1655207030000|2022-06-14 11:43:50|2094.9|2088.9|2092.1|2086.1|2094.9|2088.9|2092.1|2086.1|2
1655207060000|2022-06-14 11:44:20|2092.3|2086.3|2092.6|2086.6|2092.6|2086.6|2092.3|2086.3|3
1655207070000|2022-06-14 11:44:30|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1655207080000|2022-06-14 11:44:40|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1655207090000|2022-06-14 11:44:50|2093|2087|2092.3|2086.3|2093|2087|2092.3|2086.3|2
1655207100000|2022-06-14 11:45:00|2092|2086|2091.1|2085.1|2092|2086|2091.1|2085.1|2
1655207110000|2022-06-14 11:45:10|2091.3|2085.3|2092.9|2086.9|2092.9|2086.9|2091.3|2085.3|2
1655207120000|2022-06-14 11:45:20|2093.3|2087.3|2094.1|2088.1|2094.4|2088.4|2093.3|2087.3|6
1655207130000|2022-06-14 11:45:30|2094|2088|2094.4|2088.4|2094.6|2088.6|2094|2088|4
1655207140000|2022-06-14 11:45:40|2095.3|2089.3|2095.4|2089.4|2095.4|2089.4|2095.3|2089.3|2
1655207150000|2022-06-14 11:45:50|2095.3|2089.3|2095.5|2089.5|2095.5|2089.5|2095.3|2089.3|2
1655207160000|2022-06-14 11:46:00|2095.4|2089.4|2095.6|2089.6|2095.8|2089.8|2095.4|2089.4|3
1655207170000|2022-06-14 11:46:10|2095.3|2089.3|2095.5|2089.5|2095.5|2089.5|2095.3|2089.3|2
1655207190000|2022-06-14 11:46:30|2095.3|2089.3|2094.8|2088.8|2095.3|2089.3|2093.9|2087.9|5
1655207200000|2022-06-14 11:46:40|2094.5|2088.5|2094.1|2088.1|2094.5|2088.5|2094|2088|6
1655207210000|2022-06-14 11:46:50|2094.3|2088.3|2096.3|2090.3|2096.3|2090.3|2094.3|2088.3|7
1655207220000|2022-06-14 11:47:00|2096.8|2090.8|2096.3|2090.3|2097|2091|2096.3|2090.3|3
1655207240000|2022-06-14 11:47:20|2096.1|2090.1|2095.3|2089.3|2096.1|2090.1|2095.3|2089.3|4
1655207250000|2022-06-14 11:47:30|2093.9|2087.9|2093.6|2087.6|2094|2088|2093.5|2087.5|8
1655207260000|2022-06-14 11:47:40|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|1
1655207270000|2022-06-14 11:47:50|2094|2088|2094|2088|2094|2088|2094|2088|1
1655207280000|2022-06-14 11:48:00|2094.5|2088.5|2093.9|2087.9|2095|2089|2093.8|2087.8|6
1655207290000|2022-06-14 11:48:10|2093.8|2087.8|2093.6|2087.6|2093.8|2087.8|2093.5|2087.5|3
1655207300000|2022-06-14 11:48:20|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|1
1655207310000|2022-06-14 11:48:30|2093.9|2087.9|2094.1|2088.1|2094.1|2088.1|2093.6|2087.6|3
1655207320000|2022-06-14 11:48:40|2094.4|2088.4|2093.9|2087.9|2094.4|2088.4|2093.6|2087.6|3
1655207330000|2022-06-14 11:48:50|2093.6|2087.6|2093.4|2087.4|2093.9|2087.9|2093.4|2087.4|3
1655207340000|2022-06-14 11:49:00|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1655207350000|2022-06-14 11:49:10|2093.4|2087.4|2093.9|2087.9|2093.9|2087.9|2093.4|2087.4|3
1655207360000|2022-06-14 11:49:20|2094.1|2088.1|2094.4|2088.4|2094.4|2088.4|2094.1|2088.1|2
1655207370000|2022-06-14 11:49:30|2094.1|2088.1|2094.6|2088.6|2094.6|2088.6|2094.1|2088.1|5
1655207380000|2022-06-14 11:49:40|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|1
1655207390000|2022-06-14 11:49:50|2094.1|2088.1|2094.9|2088.9|2095.1|2089.1|2094.1|2088.1|4
1655207400000|2022-06-14 11:50:00|2095.1|2089.1|2094.9|2088.9|2095.1|2089.1|2094.9|2088.9|2
1655207410000|2022-06-14 11:50:10|2095.1|2089.1|2096.8|2090.8|2096.8|2090.8|2095.1|2089.1|2
1655207430000|2022-06-14 11:50:30|2096.9|2090.9|2096.4|2090.4|2096.9|2090.9|2096.4|2090.4|3
1655207440000|2022-06-14 11:50:40|2095.9|2089.9|2095.6|2089.6|2095.9|2089.9|2095.6|2089.6|2
1655207450000|2022-06-14 11:50:50|2094.9|2088.9|2094.1|2088.1|2094.9|2088.9|2094.1|2088.1|2
1655207640000|2022-06-14 11:54:00|2093.6|2087.6|2092.6|2086.6|2093.6|2087.6|2092.6|2086.6|3
1655207650000|2022-06-14 11:54:10|2092.9|2086.9|2092.9|2086.9|2093.1|2087.1|2092.9|2086.9|3
1655207730000|2022-06-14 11:55:30|2092.1|2086.1|2091.6|2085.6|2092.1|2086.1|2091.6|2085.6|3
1655207750000|2022-06-14 11:55:50|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|1
1655207810000|2022-06-14 11:56:50|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|1
1655207830000|2022-06-14 11:57:10|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1655207860000|2022-06-14 11:57:40|2091.4|2085.4|2091.9|2085.9|2091.9|2085.9|2091.4|2085.4|2
1655207870000|2022-06-14 11:57:50|2092.6|2086.6|2094.1|2088.1|2094.1|2088.1|2092.6|2086.6|3
1655207880000|2022-06-14 11:58:00|2094.4|2088.4|2095.1|2089.1|2095.1|2089.1|2094.4|2088.4|2
1655207900000|2022-06-14 11:58:20|2095.4|2089.4|2096.4|2090.4|2096.4|2090.4|2095.4|2089.4|3
1655207910000|2022-06-14 11:58:30|2096.1|2090.1|2094.3|2088.3|2096.1|2090.1|2094.3|2088.3|4
1655207920000|2022-06-14 11:58:40|2094|2088|2094.4|2088.4|2094.9|2088.9|2093.8|2087.8|6
1655207930000|2022-06-14 11:58:50|2095.4|2089.4|2093.5|2087.5|2095.4|2089.4|2093.5|2087.5|5
1655207950000|2022-06-14 11:59:10|2093.3|2087.3|2093.5|2087.5|2093.5|2087.5|2093.3|2087.3|4
1655207960000|2022-06-14 11:59:20|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1655207980000|2022-06-14 11:59:40|2093.5|2087.5|2092.6|2086.6|2093.5|2087.5|2092.6|2086.6|2
1655207990000|2022-06-14 11:59:50|2093|2087|2093|2087|2093|2087|2093|2087|1
1655208000000|2022-06-14 12:00:00|2092.8|2086.8|2091.9|2085.9|2092.8|2086.8|2091.9|2085.9|3
1655208010000|2022-06-14 12:00:10|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|1
1655208020000|2022-06-14 12:00:20|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1655208070000|2022-06-14 12:01:10|2092.6|2086.6|2092.9|2086.9|2092.9|2086.9|2092.6|2086.6|2
1655208080000|2022-06-14 12:01:20|2092.4|2086.4|2094.8|2088.8|2095.1|2089.1|2092.1|2086.1|7
1655208090000|2022-06-14 12:01:30|2094|2088|2093.9|2087.9|2094|2088|2093.9|2087.9|2
1655208100000|2022-06-14 12:01:40|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1655208110000|2022-06-14 12:01:50|2093.4|2087.4|2093.9|2087.9|2093.9|2087.9|2093.4|2087.4|4
1655208120000|2022-06-14 12:02:00|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655208140000|2022-06-14 12:02:20|2093.6|2087.6|2093.4|2087.4|2093.6|2087.6|2093.4|2087.4|4
1655208160000|2022-06-14 12:02:40|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|1
1655208180000|2022-06-14 12:03:00|2092.9|2086.9|2093.6|2087.6|2093.6|2087.6|2092.9|2086.9|2
1655208200000|2022-06-14 12:03:20|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655208300000|2022-06-14 12:05:00|2093.6|2087.6|2093.6|2087.6|2093.9|2087.9|2093.6|2087.6|5
1655208330000|2022-06-14 12:05:30|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655208350000|2022-06-14 12:05:50|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1655208360000|2022-06-14 12:06:00|2093.4|2087.4|2093.4|2087.4|2093.6|2087.6|2093.4|2087.4|5
1655208380000|2022-06-14 12:06:20|2093.6|2087.6|2093.4|2087.4|2093.6|2087.6|2093.4|2087.4|2
1655208470000|2022-06-14 12:07:50|2093.1|2087.1|2092.1|2086.1|2093.1|2087.1|2092.1|2086.1|2
1655208490000|2022-06-14 12:08:10|2092.6|2086.6|2092.9|2086.9|2092.9|2086.9|2092.6|2086.6|2
1655208510000|2022-06-14 12:08:30|2093.1|2087.1|2092.9|2086.9|2093.1|2087.1|2092.9|2086.9|2
1655208520000|2022-06-14 12:08:40|2093.1|2087.1|2092.9|2086.9|2093.1|2087.1|2092.9|2086.9|2
1655208600000|2022-06-14 12:10:00|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1655208970000|2022-06-14 12:16:10|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1655208990000|2022-06-14 12:16:30|2093.1|2087.1|2093.6|2087.6|2093.6|2087.6|2093.1|2087.1|2
1655209000000|2022-06-14 12:16:40|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1655209190000|2022-06-14 12:19:50|2093.6|2087.6|2093.9|2087.9|2093.9|2087.9|2093.6|2087.6|2
1655209210000|2022-06-14 12:20:10|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1655209280000|2022-06-14 12:21:20|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|1
1655209370000|2022-06-14 12:22:50|2094.1|2088.1|2094.4|2088.4|2094.4|2088.4|2094.1|2088.1|2
1655209380000|2022-06-14 12:23:00|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1655209460000|2022-06-14 12:24:20|2094.4|2088.4|2094.1|2088.1|2094.4|2088.4|2094.1|2088.1|2
1655209500000|2022-06-14 12:25:00|2094.4|2088.4|2094.1|2088.1|2094.4|2088.4|2094.1|2088.1|2
1655209550000|2022-06-14 12:25:50|2094.6|2088.6|2096.1|2090.1|2096.1|2090.1|2094.6|2088.6|2
1655209570000|2022-06-14 12:26:10|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|1
1655209580000|2022-06-14 12:26:20|2096.1|2090.1|2096.4|2090.4|2096.4|2090.4|2096.1|2090.1|2
1655209590000|2022-06-14 12:26:30|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655209620000|2022-06-14 12:27:00|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655209660000|2022-06-14 12:27:40|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655209680000|2022-06-14 12:28:00|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2095.6|2089.6|4
1655209740000|2022-06-14 12:29:00|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|4
1655209750000|2022-06-14 12:29:10|2095.9|2089.9|2096.1|2090.1|2096.1|2090.1|2095.9|2089.9|2
1655209770000|2022-06-14 12:29:30|2096.4|2090.4|2096.9|2090.9|2097.1|2091.1|2096.4|2090.4|3
1655209800000|2022-06-14 12:30:00|2096.6|2090.6|2096.9|2090.9|2096.9|2090.9|2096.6|2090.6|2
1655209840000|2022-06-14 12:30:40|2096.6|2090.6|2096.9|2090.9|2096.9|2090.9|2096.4|2090.4|3
1655209850000|2022-06-14 12:30:50|2096.6|2090.6|2096.9|2090.9|2096.9|2090.9|2096.6|2090.6|2
1655209870000|2022-06-14 12:31:10|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.4|2090.4|3
1655209880000|2022-06-14 12:31:20|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1655209900000|2022-06-14 12:31:40|2097.1|2091.1|2097.4|2091.4|2097.4|2091.4|2097.1|2091.1|2
1655209910000|2022-06-14 12:31:50|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1655209950000|2022-06-14 12:32:30|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1655209980000|2022-06-14 12:33:00|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1655210010000|2022-06-14 12:33:30|2096.9|2090.9|2096.6|2090.6|2096.9|2090.9|2096.6|2090.6|2
1655210100000|2022-06-14 12:35:00|2096.4|2090.4|2095.1|2089.1|2096.6|2090.6|2095.1|2089.1|3
1655210120000|2022-06-14 12:35:20|2094.9|2088.9|2094.6|2088.6|2094.9|2088.9|2094.6|2088.6|2
1655210170000|2022-06-14 12:36:10|2094.9|2088.9|2095.1|2089.1|2095.1|2089.1|2094.9|2088.9|2
1655210180000|2022-06-14 12:36:20|2094.9|2088.9|2094.6|2088.6|2094.9|2088.9|2094.6|2088.6|2
1655210390000|2022-06-14 12:39:50|2094.9|2088.9|2097|2091|2097|2091|2094.9|2088.9|3
1655210410000|2022-06-14 12:40:10|2096.9|2090.9|2096.4|2090.4|2096.9|2090.9|2096.4|2090.4|2
1655210420000|2022-06-14 12:40:20|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655210440000|2022-06-14 12:40:40|2095.9|2089.9|2096.4|2090.4|2096.4|2090.4|2095.9|2089.9|2
1655210470000|2022-06-14 12:41:10|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1655210500000|2022-06-14 12:41:40|2097.1|2091.1|2096.9|2090.9|2097.1|2091.1|2096.9|2090.9|2
1655210520000|2022-06-14 12:42:00|2097.1|2091.1|2097.4|2091.4|2097.4|2091.4|2097.1|2091.1|2
1655210550000|2022-06-14 12:42:30|2097.1|2091.1|2096.9|2090.9|2097.1|2091.1|2096.9|2090.9|2
1655210560000|2022-06-14 12:42:40|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1655210690000|2022-06-14 12:44:50|2096.1|2090.1|2095.4|2089.4|2096.1|2090.1|2095.4|2089.4|2
1655210700000|2022-06-14 12:45:00|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|1
1655210780000|2022-06-14 12:46:20|2095.6|2089.6|2095.4|2089.4|2095.6|2089.6|2095.1|2089.1|4
1655210800000|2022-06-14 12:46:40|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655210820000|2022-06-14 12:47:00|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655210830000|2022-06-14 12:47:10|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655210850000|2022-06-14 12:47:30|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1655210880000|2022-06-14 12:48:00|2096.9|2090.9|2096.6|2090.6|2097.1|2091.1|2096.6|2090.6|3
1655210920000|2022-06-14 12:48:40|2097.1|2091.1|2096.6|2090.6|2097.1|2091.1|2096.6|2090.6|2
1655210980000|2022-06-14 12:49:40|2096.1|2090.1|2096.4|2090.4|2096.4|2090.4|2096.1|2090.1|2
1655211010000|2022-06-14 12:50:10|2097.6|2091.6|2097.1|2091.1|2097.6|2091.6|2097.1|2091.1|2
1655211020000|2022-06-14 12:50:20|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655211250000|2022-06-14 12:54:10|2096.9|2090.9|2096.1|2090.1|2097.6|2091.6|2096.1|2090.1|5
1655211330000|2022-06-14 12:55:30|2096.4|2090.4|2096.6|2090.6|2096.6|2090.6|2096.4|2090.4|2
1655211400000|2022-06-14 12:56:40|2097.6|2091.6|2097.4|2091.4|2097.6|2091.6|2097.1|2091.1|4
1655211410000|2022-06-14 12:56:50|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1655211430000|2022-06-14 12:57:10|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1655211440000|2022-06-14 12:57:20|2096.9|2090.9|2096.4|2090.4|2096.9|2090.9|2096.4|2090.4|4
1655211470000|2022-06-14 12:57:50|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|2
1655211490000|2022-06-14 12:58:10|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1655211530000|2022-06-14 12:58:50|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655211540000|2022-06-14 12:59:00|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1655211560000|2022-06-14 12:59:20|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655211580000|2022-06-14 12:59:40|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|2
1655211590000|2022-06-14 12:59:50|2096.6|2090.6|2096.4|2090.4|2096.9|2090.9|2096.4|2090.4|4
1655211600000|2022-06-14 13:00:00|2096.1|2090.1|2096.1|2090.1|2096.4|2090.4|2096.1|2090.1|3
1655211630000|2022-06-14 13:00:30|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655211640000|2022-06-14 13:00:40|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|6
1655211660000|2022-06-14 13:01:00|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655211670000|2022-06-14 13:01:10|2095.9|2089.9|2094.9|2088.9|2095.9|2089.9|2094.9|2088.9|2
1655211680000|2022-06-14 13:01:20|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1655211690000|2022-06-14 13:01:30|2094.9|2088.9|2093.9|2087.9|2094.9|2088.9|2093.1|2087.1|7
1655211700000|2022-06-14 13:01:40|2094.1|2088.1|2093.6|2087.6|2094.1|2088.1|2093.6|2087.6|13
1655211710000|2022-06-14 13:01:50|2093.9|2087.9|2093.6|2087.6|2093.9|2087.9|2093.6|2087.6|10
1655211750000|2022-06-14 13:02:30|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.6|2087.6|5
1655211780000|2022-06-14 13:03:00|2094.1|2088.1|2093.9|2087.9|2094.1|2088.1|2093.9|2087.9|2
1655211810000|2022-06-14 13:03:30|2093.6|2087.6|2093.9|2087.9|2093.9|2087.9|2093.6|2087.6|4
1655211820000|2022-06-14 13:03:40|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1655211830000|2022-06-14 13:03:50|2094.4|2088.4|2095.1|2089.1|2095.1|2089.1|2094.4|2088.4|2
1655211840000|2022-06-14 13:04:00|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1655211850000|2022-06-14 13:04:10|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655211860000|2022-06-14 13:04:20|2095.4|2089.4|2096.4|2090.4|2096.4|2090.4|2095.4|2089.4|7
1655211870000|2022-06-14 13:04:30|2096.1|2090.1|2096.4|2090.4|2096.4|2090.4|2096.1|2090.1|2
1655211880000|2022-06-14 13:04:40|2096.1|2090.1|2096.4|2090.4|2096.4|2090.4|2096.1|2090.1|2
1655211910000|2022-06-14 13:05:10|2095.9|2089.9|2094.9|2088.9|2095.9|2089.9|2094.9|2088.9|3
1655211920000|2022-06-14 13:05:20|2094.6|2088.6|2094.4|2088.4|2094.6|2088.6|2094.4|2088.4|4
1655211950000|2022-06-14 13:05:50|2094.6|2088.6|2093.6|2087.6|2094.6|2088.6|2093.6|2087.6|2
1655211960000|2022-06-14 13:06:00|2094.1|2088.1|2094.9|2088.9|2095.6|2089.6|2093.9|2087.9|11
1655211970000|2022-06-14 13:06:10|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655211980000|2022-06-14 13:06:20|2095.4|2089.4|2095.6|2089.6|2095.9|2089.9|2095.4|2089.4|10
1655212000000|2022-06-14 13:06:40|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655212020000|2022-06-14 13:07:00|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655212040000|2022-06-14 13:07:20|2095.4|2089.4|2094.9|2088.9|2095.4|2089.4|2094.9|2088.9|2
1655212060000|2022-06-14 13:07:40|2095.1|2089.1|2095.1|2089.1|2095.4|2089.4|2095.1|2089.1|3
1655212070000|2022-06-14 13:07:50|2094.9|2088.9|2095.1|2089.1|2095.1|2089.1|2094.9|2088.9|2
1655212080000|2022-06-14 13:08:00|2094.9|2088.9|2094.9|2088.9|2095.1|2089.1|2094.9|2088.9|3
1655212110000|2022-06-14 13:08:30|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1655212120000|2022-06-14 13:08:40|2094.4|2088.4|2094.1|2088.1|2094.4|2088.4|2094.1|2088.1|2
1655212270000|2022-06-14 13:11:10|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|1
1655212280000|2022-06-14 13:11:20|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1655212300000|2022-06-14 13:11:40|2093.9|2087.9|2094.1|2088.1|2094.1|2088.1|2093.9|2087.9|2
1655212400000|2022-06-14 13:13:20|2093.9|2087.9|2091.6|2085.6|2093.9|2087.9|2091.6|2085.6|2
1655212410000|2022-06-14 13:13:30|2091.4|2085.4|2091.1|2085.1|2091.4|2085.4|2091.1|2085.1|2
1655212430000|2022-06-14 13:13:50|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1655212440000|2022-06-14 13:14:00|2091.1|2085.1|2091.1|2085.1|2091.4|2085.4|2091.1|2085.1|3
1655212450000|2022-06-14 13:14:10|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|1
1655212490000|2022-06-14 13:14:50|2091.1|2085.1|2091.4|2085.4|2091.4|2085.4|2091.1|2085.1|2
1655212510000|2022-06-14 13:15:10|2091.6|2085.6|2092.6|2086.6|2092.9|2086.9|2091.6|2085.6|8
1655212520000|2022-06-14 13:15:20|2091.9|2085.9|2091.6|2085.6|2091.9|2085.9|2091.6|2085.6|2
1655212530000|2022-06-14 13:15:30|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|1
1655212560000|2022-06-14 13:16:00|2091.6|2085.6|2091.9|2085.9|2091.9|2085.9|2091.6|2085.6|2
1655212570000|2022-06-14 13:16:10|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1655212590000|2022-06-14 13:16:30|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|1
1655212600000|2022-06-14 13:16:40|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1655212630000|2022-06-14 13:17:10|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.6|2085.6|3
1655212640000|2022-06-14 13:17:20|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1655212650000|2022-06-14 13:17:30|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|1
1655212660000|2022-06-14 13:17:40|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|1
1655212670000|2022-06-14 13:17:50|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1655212690000|2022-06-14 13:18:10|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|1
1655212710000|2022-06-14 13:18:30|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|1
1655212740000|2022-06-14 13:19:00|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|1
1655212760000|2022-06-14 13:19:20|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1655212860000|2022-06-14 13:21:00|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1655212920000|2022-06-14 13:22:00|2090.4|2084.4|2089.6|2083.6|2090.4|2084.4|2089.6|2083.6|3
1655212930000|2022-06-14 13:22:10|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1655212950000|2022-06-14 13:22:30|2089.6|2083.6|2089.4|2083.4|2089.6|2083.6|2089.4|2083.4|2
1655212960000|2022-06-14 13:22:40|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1655212970000|2022-06-14 13:22:50|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1655212980000|2022-06-14 13:23:00|2088.9|2082.9|2088.6|2082.6|2088.9|2082.9|2088.6|2082.6|4
1655212990000|2022-06-14 13:23:10|2088.4|2082.4|2090.9|2084.9|2091.1|2085.1|2088.4|2082.4|7
1655213000000|2022-06-14 13:23:20|2090.6|2084.6|2090|2084|2090.6|2084.6|2090|2084|2
1655213010000|2022-06-14 13:23:30|2090.4|2084.4|2090.5|2084.5|2090.8|2084.8|2090.4|2084.4|3
1655213020000|2022-06-14 13:23:40|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|2090.1|2084.1|5
1655213030000|2022-06-14 13:23:50|2090.1|2084.1|2089.1|2083.1|2090.1|2084.1|2089.1|2083.1|6
1655213050000|2022-06-14 13:24:10|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1655213060000|2022-06-14 13:24:20|2089.1|2083.1|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|4
1655213070000|2022-06-14 13:24:30|2089.1|2083.1|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|8
1655213080000|2022-06-14 13:24:40|2089.1|2083.1|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|2
1655213090000|2022-06-14 13:24:50|2089.1|2083.1|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|2
1655213100000|2022-06-14 13:25:00|2089.1|2083.1|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|8
1655213110000|2022-06-14 13:25:10|2089.1|2083.1|2088.9|2082.9|2089.1|2083.1|2088.9|2082.9|2
1655213120000|2022-06-14 13:25:20|2089.1|2083.1|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|4
1655213140000|2022-06-14 13:25:40|2089.1|2083.1|2088.9|2082.9|2089.1|2083.1|2088.9|2082.9|2
1655213150000|2022-06-14 13:25:50|2088.4|2082.4|2088.6|2082.6|2088.6|2082.6|2088.4|2082.4|2
1655213160000|2022-06-14 13:26:00|2088.4|2082.4|2088.1|2082.1|2088.4|2082.4|2087.9|2081.9|6
1655213180000|2022-06-14 13:26:20|2087.6|2081.6|2087.4|2081.4|2087.9|2081.9|2087.4|2081.4|4
1655213190000|2022-06-14 13:26:30|2087.1|2081.1|2087.9|2081.9|2088.4|2082.4|2087.1|2081.1|4
1655213210000|2022-06-14 13:26:50|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655213220000|2022-06-14 13:27:00|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1655213230000|2022-06-14 13:27:10|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1655213270000|2022-06-14 13:27:50|2087.9|2081.9|2087.6|2081.6|2087.9|2081.9|2087.4|2081.4|4
1655213300000|2022-06-14 13:28:20|2087.4|2081.4|2087.6|2081.6|2087.6|2081.6|2087.4|2081.4|2
1655213310000|2022-06-14 13:28:30|2087.4|2081.4|2086.9|2080.9|2087.4|2081.4|2086.9|2080.9|2
1655213370000|2022-06-14 13:29:30|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1655213380000|2022-06-14 13:29:40|2086.4|2080.4|2086.6|2080.6|2086.6|2080.6|2086.4|2080.4|2
1655213400000|2022-06-14 13:30:00|2086.4|2080.4|2086.6|2080.6|2086.6|2080.6|2086.4|2080.4|2
1655213410000|2022-06-14 13:30:10|2086.4|2080.4|2085.9|2079.9|2086.4|2080.4|2085.9|2079.9|3
1655213420000|2022-06-14 13:30:20|2086.1|2080.1|2086.1|2080.1|2086.4|2080.4|2086.1|2080.1|3
1655213430000|2022-06-14 13:30:30|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1655213440000|2022-06-14 13:30:40|2086.1|2080.1|2086.4|2080.4|2086.4|2080.4|2086.1|2080.1|2
1655213460000|2022-06-14 13:31:00|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1655213480000|2022-06-14 13:31:20|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1655213490000|2022-06-14 13:31:30|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1655213500000|2022-06-14 13:31:40|2086.4|2080.4|2086.1|2080.1|2086.4|2080.4|2086.1|2080.1|4
1655213510000|2022-06-14 13:31:50|2086.4|2080.4|2086.1|2080.1|2086.4|2080.4|2086.1|2080.1|2
1655213520000|2022-06-14 13:32:00|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1655213530000|2022-06-14 13:32:10|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.4|2080.4|3
1655213540000|2022-06-14 13:32:20|2086.4|2080.4|2086.1|2080.1|2086.4|2080.4|2086.1|2080.1|2
1655213580000|2022-06-14 13:33:00|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1655213600000|2022-06-14 13:33:20|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1655213610000|2022-06-14 13:33:30|2086.4|2080.4|2086.1|2080.1|2086.6|2080.6|2086.1|2080.1|4
1655213620000|2022-06-14 13:33:40|2085.9|2079.9|2085.9|2079.9|2086.1|2080.1|2085.6|2079.6|6
1655213630000|2022-06-14 13:33:50|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1655213660000|2022-06-14 13:34:20|2085.4|2079.4|2085.6|2079.6|2085.6|2079.6|2085.4|2079.4|2
1655213740000|2022-06-14 13:35:40|2085.4|2079.4|2086.6|2080.6|2086.6|2080.6|2085.1|2079.1|4
1655213750000|2022-06-14 13:35:50|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1655213760000|2022-06-14 13:36:00|2087.1|2081.1|2087.4|2081.4|2087.4|2081.4|2087.1|2081.1|2
1655213770000|2022-06-14 13:36:10|2087.1|2081.1|2087.1|2081.1|2087.4|2081.4|2087.1|2081.1|3
1655213780000|2022-06-14 13:36:20|2086.9|2080.9|2086.6|2080.6|2086.9|2080.9|2086.6|2080.6|2
1655213810000|2022-06-14 13:36:50|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1655213830000|2022-06-14 13:37:10|2086.6|2080.6|2086.4|2080.4|2086.6|2080.6|2086.4|2080.4|2
1655213880000|2022-06-14 13:38:00|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1655213890000|2022-06-14 13:38:10|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1655213920000|2022-06-14 13:38:40|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1655213940000|2022-06-14 13:39:00|2086.4|2080.4|2086.9|2080.9|2086.9|2080.9|2086.4|2080.4|2
1655214000000|2022-06-14 13:40:00|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1655214020000|2022-06-14 13:40:20|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1655214050000|2022-06-14 13:40:50|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1655214060000|2022-06-14 13:41:00|2086.6|2080.6|2086.1|2080.1|2086.6|2080.6|2086.1|2080.1|3
1655214070000|2022-06-14 13:41:10|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1655214080000|2022-06-14 13:41:20|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1655214110000|2022-06-14 13:41:50|2085.9|2079.9|2086.1|2080.1|2086.1|2080.1|2085.9|2079.9|2
1655214140000|2022-06-14 13:42:20|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1655214150000|2022-06-14 13:42:30|2086.1|2080.1|2086.6|2080.6|2086.6|2080.6|2086.1|2080.1|2
1655214160000|2022-06-14 13:42:40|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1655214170000|2022-06-14 13:42:50|2085.9|2079.9|2085.6|2079.6|2085.9|2079.9|2085.6|2079.6|2
1655214210000|2022-06-14 13:43:30|2085.4|2079.4|2084.4|2078.4|2085.4|2079.4|2084.4|2078.4|2
1655214220000|2022-06-14 13:43:40|2084.1|2078.1|2083.9|2077.9|2084.1|2078.1|2083.9|2077.9|2
1655214230000|2022-06-14 13:43:50|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655214280000|2022-06-14 13:44:40|2083.4|2077.4|2082.4|2076.4|2083.4|2077.4|2082.4|2076.4|3
1655214290000|2022-06-14 13:44:50|2082.1|2076.1|2082.4|2076.4|2082.4|2076.4|2082.1|2076.1|2
1655214320000|2022-06-14 13:45:20|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|1
1655214330000|2022-06-14 13:45:30|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|1
1655214360000|2022-06-14 13:46:00|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|1
1655214370000|2022-06-14 13:46:10|2079.8|2073.8|2079.8|2073.8|2079.8|2073.8|2079.8|2073.8|1
1655214390000|2022-06-14 13:46:30|2079.9|2073.9|2080.4|2074.4|2080.4|2074.4|2079.9|2073.9|2
1655214400000|2022-06-14 13:46:40|2080.6|2074.6|2082.5|2076.5|2082.5|2076.5|2080.6|2074.6|2
1655214410000|2022-06-14 13:46:50|2083|2077|2083|2077|2083|2077|2083|2077|1
1655214420000|2022-06-14 13:47:00|2083.3|2077.3|2081.6|2075.6|2083.5|2077.5|2081.5|2075.5|5
1655214430000|2022-06-14 13:47:10|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1655214440000|2022-06-14 13:47:20|2082.1|2076.1|2081.9|2075.9|2082.1|2076.1|2081.9|2075.9|2
1655214450000|2022-06-14 13:47:30|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|2081.8|2075.8|1
1655214460000|2022-06-14 13:47:40|2081.6|2075.6|2084.6|2078.6|2084.9|2078.9|2081.6|2075.6|10
1655214500000|2022-06-14 13:48:20|2084.5|2078.5|2084.5|2078.5|2084.6|2078.6|2084.5|2078.5|3
1655214520000|2022-06-14 13:48:40|2085|2079|2084.8|2078.8|2085|2079|2084.8|2078.8|2
1655214540000|2022-06-14 13:49:00|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1655214550000|2022-06-14 13:49:10|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1655214570000|2022-06-14 13:49:30|2084.4|2078.4|2084.6|2078.6|2084.6|2078.6|2084.4|2078.4|2
1655214580000|2022-06-14 13:49:40|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1655214600000|2022-06-14 13:50:00|2084.6|2078.6|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|2
1655214630000|2022-06-14 13:50:30|2084.1|2078.1|2083.9|2077.9|2084.1|2078.1|2083.9|2077.9|2
1655214640000|2022-06-14 13:50:40|2083.4|2077.4|2084.1|2078.1|2084.1|2078.1|2083.4|2077.4|2
1655214670000|2022-06-14 13:51:10|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655214700000|2022-06-14 13:51:40|2083.6|2077.6|2084.4|2078.4|2084.4|2078.4|2083.6|2077.6|3
1655214790000|2022-06-14 13:53:10|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1655214800000|2022-06-14 13:53:20|2083.9|2077.9|2084.1|2078.1|2084.1|2078.1|2083.9|2077.9|2
1655214870000|2022-06-14 13:54:30|2083.9|2077.9|2084.1|2078.1|2084.1|2078.1|2083.9|2077.9|2
1655214900000|2022-06-14 13:55:00|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655214910000|2022-06-14 13:55:10|2084.1|2078.1|2085.4|2079.4|2085.9|2079.9|2084.1|2078.1|7
1655214930000|2022-06-14 13:55:30|2086.4|2080.4|2086.1|2080.1|2086.4|2080.4|2086.1|2080.1|6
1655214940000|2022-06-14 13:55:40|2086.4|2080.4|2086.1|2080.1|2086.4|2080.4|2086.1|2080.1|4
1655214950000|2022-06-14 13:55:50|2086.4|2080.4|2086.6|2080.6|2086.9|2080.9|2086.4|2080.4|5
1655214960000|2022-06-14 13:56:00|2086.4|2080.4|2085.9|2079.9|2086.4|2080.4|2085.9|2079.9|3
1655214970000|2022-06-14 13:56:10|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1655214980000|2022-06-14 13:56:20|2085.9|2079.9|2085.6|2079.6|2085.9|2079.9|2085.6|2079.6|2
1655215030000|2022-06-14 13:57:10|2085.4|2079.4|2085.6|2079.6|2085.6|2079.6|2085.1|2079.1|4
1655215040000|2022-06-14 13:57:20|2085.4|2079.4|2085.6|2079.6|2085.6|2079.6|2085.4|2079.4|2
1655215050000|2022-06-14 13:57:30|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1655215060000|2022-06-14 13:57:40|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1655215090000|2022-06-14 13:58:10|2084.9|2078.9|2084.6|2078.6|2084.9|2078.9|2084.4|2078.4|6
1655215150000|2022-06-14 13:59:10|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1655215200000|2022-06-14 14:00:00|2084.1|2078.1|2084.4|2078.4|2084.4|2078.4|2084.1|2078.1|2
1655215230000|2022-06-14 14:00:30|2084.6|2078.6|2085.1|2079.1|2085.9|2079.9|2084.6|2078.6|5
1655215240000|2022-06-14 14:00:40|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1655215250000|2022-06-14 14:00:50|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1655215260000|2022-06-14 14:01:00|2084.9|2078.9|2084.4|2078.4|2084.9|2078.9|2084.4|2078.4|2
1655215270000|2022-06-14 14:01:10|2084.6|2078.6|2084.9|2078.9|2085.1|2079.1|2084.6|2078.6|4
1655215280000|2022-06-14 14:01:20|2085.1|2079.1|2084.9|2078.9|2085.1|2079.1|2084.9|2078.9|2
1655215290000|2022-06-14 14:01:30|2085.1|2079.1|2084.9|2078.9|2085.1|2079.1|2084.9|2078.9|4
1655215330000|2022-06-14 14:02:10|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1655215340000|2022-06-14 14:02:20|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1655215350000|2022-06-14 14:02:30|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1655215360000|2022-06-14 14:02:40|2084.9|2078.9|2085.1|2079.1|2085.1|2079.1|2084.9|2078.9|2
1655215370000|2022-06-14 14:02:50|2084.9|2078.9|2084.9|2078.9|2085.1|2079.1|2084.9|2078.9|3
1655215390000|2022-06-14 14:03:10|2084.6|2078.6|2084.9|2078.9|2084.9|2078.9|2084.6|2078.6|2
1655215410000|2022-06-14 14:03:30|2085.4|2079.4|2085.6|2079.6|2085.9|2079.9|2085.4|2079.4|3
1655215420000|2022-06-14 14:03:40|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1655215440000|2022-06-14 14:04:00|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.6|2078.6|3
1655215480000|2022-06-14 14:04:40|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1655215490000|2022-06-14 14:04:50|2084.4|2078.4|2084.6|2078.6|2084.6|2078.6|2084.4|2078.4|2
1655215500000|2022-06-14 14:05:00|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1655215510000|2022-06-14 14:05:10|2084.1|2078.1|2083.9|2077.9|2084.1|2078.1|2083.9|2077.9|2
1655215550000|2022-06-14 14:05:50|2084.1|2078.1|2084.6|2078.6|2084.6|2078.6|2084.1|2078.1|2
1655215570000|2022-06-14 14:06:10|2084.9|2078.9|2084.6|2078.6|2084.9|2078.9|2084.6|2078.6|6
1655215620000|2022-06-14 14:07:00|2084.4|2078.4|2084.1|2078.1|2084.4|2078.4|2084.1|2078.1|2
1655215630000|2022-06-14 14:07:10|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1655215660000|2022-06-14 14:07:40|2084.9|2078.9|2085.1|2079.1|2085.1|2079.1|2084.9|2078.9|2
1655215670000|2022-06-14 14:07:50|2085.4|2079.4|2084.6|2078.6|2085.4|2079.4|2084.6|2078.6|3
1655215720000|2022-06-14 14:08:40|2084.9|2078.9|2084.4|2078.4|2084.9|2078.9|2084.4|2078.4|3
1655215740000|2022-06-14 14:09:00|2084.1|2078.1|2084.1|2078.1|2084.4|2078.4|2084.1|2078.1|3
1655215760000|2022-06-14 14:09:20|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1655215800000|2022-06-14 14:10:00|2084.6|2078.6|2084.4|2078.4|2084.9|2078.9|2084.4|2078.4|4
1655215830000|2022-06-14 14:10:30|2084.1|2078.1|2083.9|2077.9|2084.1|2078.1|2083.6|2077.6|4
1655215840000|2022-06-14 14:10:40|2083.6|2077.6|2083.9|2077.9|2083.9|2077.9|2083.6|2077.6|2
1655215850000|2022-06-14 14:10:50|2083.6|2077.6|2081.6|2075.6|2083.6|2077.6|2081.6|2075.6|7
1655215870000|2022-06-14 14:11:10|2081.4|2075.4|2081.1|2075.1|2081.6|2075.6|2081.1|2075.1|4
1655215880000|2022-06-14 14:11:20|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|1
1655215890000|2022-06-14 14:11:30|2080.6|2074.6|2080.1|2074.1|2080.6|2074.6|2080.1|2074.1|3
1655215920000|2022-06-14 14:12:00|2079.6|2073.6|2079.9|2073.9|2079.9|2073.9|2079.6|2073.6|2
1655215940000|2022-06-14 14:12:20|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|1
1655215980000|2022-06-14 14:13:00|2080.4|2074.4|2081.6|2075.6|2081.6|2075.6|2080.4|2074.4|2
1655215990000|2022-06-14 14:13:10|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|1
1655216000000|2022-06-14 14:13:20|2080.6|2074.6|2080.4|2074.4|2080.6|2074.6|2080.1|2074.1|3
1655216010000|2022-06-14 14:13:30|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|1
1655216040000|2022-06-14 14:14:00|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|1
1655216060000|2022-06-14 14:14:20|2080.1|2074.1|2079.9|2073.9|2080.1|2074.1|2079.9|2073.9|2
1655216080000|2022-06-14 14:14:40|2079.6|2073.6|2079.9|2073.9|2079.9|2073.9|2079.6|2073.6|2
1655216120000|2022-06-14 14:15:20|2079.6|2073.6|2079.9|2073.9|2079.9|2073.9|2079.6|2073.6|2
1655216170000|2022-06-14 14:16:10|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|1
1655216200000|2022-06-14 14:16:40|2079.1|2073.1|2078.6|2072.6|2079.1|2073.1|2078.6|2072.6|3
1655216210000|2022-06-14 14:16:50|2078.1|2072.1|2077.4|2071.4|2078.1|2072.1|2077.4|2071.4|2
1655216220000|2022-06-14 14:17:00|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|1
1655216230000|2022-06-14 14:17:10|2078.1|2072.1|2077.6|2071.6|2078.1|2072.1|2077.6|2071.6|2
1655216240000|2022-06-14 14:17:20|2077.4|2071.4|2077.9|2071.9|2077.9|2071.9|2075.9|2069.9|13
1655216250000|2022-06-14 14:17:30|2078.1|2072.1|2077.9|2071.9|2078.1|2072.1|2077.9|2071.9|2
1655216270000|2022-06-14 14:17:50|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|1
1655216280000|2022-06-14 14:18:00|2077.9|2071.9|2077.6|2071.6|2077.9|2071.9|2076.9|2070.9|11
1655216290000|2022-06-14 14:18:10|2077.4|2071.4|2076.6|2070.6|2077.4|2071.4|2076.6|2070.6|5
1655216320000|2022-06-14 14:18:40|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|1
1655216330000|2022-06-14 14:18:50|2075.9|2069.9|2075.9|2069.9|2075.9|2069.9|2075.6|2069.6|3
1655216340000|2022-06-14 14:19:00|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|2075.4|2069.4|3
1655216360000|2022-06-14 14:19:20|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|1
1655216390000|2022-06-14 14:19:50|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|1
1655216400000|2022-06-14 14:20:00|2074.4|2068.4|2074.6|2068.6|2074.6|2068.6|2074.4|2068.4|2
1655216430000|2022-06-14 14:20:30|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|1
1655216450000|2022-06-14 14:20:50|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|1
1655216460000|2022-06-14 14:21:00|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|1
1655216490000|2022-06-14 14:21:30|2074.4|2068.4|2075.1|2069.1|2075.4|2069.4|2074.4|2068.4|5
1655216500000|2022-06-14 14:21:40|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|1
1655216510000|2022-06-14 14:21:50|2075.9|2069.9|2075.6|2069.6|2075.9|2069.9|2075.6|2069.6|2
1655216550000|2022-06-14 14:22:30|2075.4|2069.4|2074.9|2068.9|2075.4|2069.4|2074.9|2068.9|6
1655216560000|2022-06-14 14:22:40|2075.1|2069.1|2075.9|2069.9|2075.9|2069.9|2075.1|2069.1|2
1655216590000|2022-06-14 14:23:10|2076.1|2070.1|2076.9|2070.9|2076.9|2070.9|2076.1|2070.1|2
1655216670000|2022-06-14 14:24:30|2076.6|2070.6|2076.4|2070.4|2076.6|2070.6|2076.4|2070.4|2
1655216680000|2022-06-14 14:24:40|2076.1|2070.1|2075.9|2069.9|2076.1|2070.1|2075.9|2069.9|2
1655216690000|2022-06-14 14:24:50|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|1
1655216700000|2022-06-14 14:25:00|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|1
1655216710000|2022-06-14 14:25:10|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|1
1655216740000|2022-06-14 14:25:40|2074.9|2068.9|2074.6|2068.6|2074.9|2068.9|2074.6|2068.6|2
1655216760000|2022-06-14 14:26:00|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|1
1655216800000|2022-06-14 14:26:40|2074.1|2068.1|2074.4|2068.4|2074.4|2068.4|2074.1|2068.1|2
1655216850000|2022-06-14 14:27:30|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|1
1655216870000|2022-06-14 14:27:50|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|1
1655216910000|2022-06-14 14:28:30|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|1
1655216920000|2022-06-14 14:28:40|2071.9|2065.9|2072.4|2066.4|2072.6|2066.6|2071.9|2065.9|5
1655216930000|2022-06-14 14:28:50|2072.1|2066.1|2072.4|2066.4|2072.4|2066.4|2072.1|2066.1|2
1655216940000|2022-06-14 14:29:00|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|1
1655216960000|2022-06-14 14:29:20|2072.6|2066.6|2073.1|2067.1|2073.1|2067.1|2072.6|2066.6|2
1655216970000|2022-06-14 14:29:30|2072.9|2066.9|2072.9|2066.9|2072.9|2066.9|2072.9|2066.9|1
1655217000000|2022-06-14 14:30:00|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|1
1655217020000|2022-06-14 14:30:20|2072.9|2066.9|2072.9|2066.9|2072.9|2066.9|2072.9|2066.9|1
1655217030000|2022-06-14 14:30:30|2072.6|2066.6|2072.4|2066.4|2072.6|2066.6|2072.1|2066.1|4
1655217040000|2022-06-14 14:30:40|2072.6|2066.6|2072.6|2066.6|2072.9|2066.9|2072.6|2066.6|3
1655217090000|2022-06-14 14:31:30|2072.4|2066.4|2072.4|2066.4|2072.4|2066.4|2072.4|2066.4|1
1655217100000|2022-06-14 14:31:40|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|1
1655217110000|2022-06-14 14:31:50|2072.4|2066.4|2072.1|2066.1|2072.4|2066.4|2072.1|2066.1|2
1655217120000|2022-06-14 14:32:00|2072.4|2066.4|2072.4|2066.4|2072.4|2066.4|2072.4|2066.4|1
1655217130000|2022-06-14 14:32:10|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|1
1655217140000|2022-06-14 14:32:20|2071.6|2065.6|2071.6|2065.6|2072.1|2066.1|2071.6|2065.6|3
1655217150000|2022-06-14 14:32:30|2071.9|2065.9|2072.1|2066.1|2072.4|2066.4|2071.9|2065.9|3
1655217160000|2022-06-14 14:32:40|2072.4|2066.4|2072.4|2066.4|2072.4|2066.4|2072.4|2066.4|1
1655217190000|2022-06-14 14:33:10|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|1
1655217260000|2022-06-14 14:34:20|2071.9|2065.9|2071.6|2065.6|2072.6|2066.6|2071.6|2065.6|6
1655217270000|2022-06-14 14:34:30|2071.1|2065.1|2070.9|2064.9|2071.1|2065.1|2070.6|2064.6|3
1655217300000|2022-06-14 14:35:00|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|1
1655217330000|2022-06-14 14:35:30|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|2070.6|2064.6|3
1655217340000|2022-06-14 14:35:40|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|1
1655217350000|2022-06-14 14:35:50|2070.9|2064.9|2070.6|2064.6|2070.9|2064.9|2070.6|2064.6|2
1655217360000|2022-06-14 14:36:00|2070.9|2064.9|2072.4|2066.4|2072.4|2066.4|2070.9|2064.9|3
1655217370000|2022-06-14 14:36:10|2071.9|2065.9|2071.1|2065.1|2071.9|2065.9|2071.1|2065.1|6
1655217390000|2022-06-14 14:36:30|2070.9|2064.9|2074|2068|2074.4|2068.4|2070.9|2064.9|5
1655217400000|2022-06-14 14:36:40|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|1
1655217440000|2022-06-14 14:37:20|2073.8|2067.8|2074.4|2068.4|2074.4|2068.4|2073.8|2067.8|2
1655217470000|2022-06-14 14:37:50|2074.5|2068.5|2074.5|2068.5|2074.5|2068.5|2074.5|2068.5|1
1655217490000|2022-06-14 14:38:10|2074.4|2068.4|2074.1|2068.1|2074.4|2068.4|2074.1|2068.1|2
1655217500000|2022-06-14 14:38:20|2075.1|2069.1|2075.5|2069.5|2075.5|2069.5|2075.1|2069.1|2
1655217510000|2022-06-14 14:38:30|2075.4|2069.4|2075.6|2069.6|2075.6|2069.6|2075.4|2069.4|2
1655217530000|2022-06-14 14:38:50|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|1
1655217540000|2022-06-14 14:39:00|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|1
1655217560000|2022-06-14 14:39:20|2075.4|2069.4|2075.1|2069.1|2075.4|2069.4|2075.1|2069.1|2
1655217570000|2022-06-14 14:39:30|2075.4|2069.4|2075.1|2069.1|2075.4|2069.4|2075.1|2069.1|2
1655217580000|2022-06-14 14:39:40|2074.9|2068.9|2074.6|2068.6|2074.9|2068.9|2074.6|2068.6|2
1655217590000|2022-06-14 14:39:50|2074.9|2068.9|2074.6|2068.6|2074.9|2068.9|2074.6|2068.6|2
1655217610000|2022-06-14 14:40:10|2074.4|2068.4|2074.6|2068.6|2074.6|2068.6|2074.4|2068.4|2
1655217620000|2022-06-14 14:40:20|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|1
1655217640000|2022-06-14 14:40:40|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|1
1655217650000|2022-06-14 14:40:50|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|1
1655217660000|2022-06-14 14:41:00|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|1
1655217710000|2022-06-14 14:41:50|2074.4|2068.4|2074.1|2068.1|2074.4|2068.4|2074.1|2068.1|2
1655217720000|2022-06-14 14:42:00|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|1
1655217730000|2022-06-14 14:42:10|2074.9|2068.9|2078|2072|2078|2072|2074.9|2068.9|7
1655217740000|2022-06-14 14:42:20|2077.8|2071.8|2077.8|2071.8|2077.8|2071.8|2077.5|2071.5|3
1655217750000|2022-06-14 14:42:30|2079|2073|2079.5|2073.5|2080.3|2074.3|2079|2073|9
1655217760000|2022-06-14 14:42:40|2079.8|2073.8|2079.8|2073.8|2079.8|2073.8|2079.5|2073.5|3
1655217770000|2022-06-14 14:42:50|2079.5|2073.5|2079.5|2073.5|2079.5|2073.5|2079.5|2073.5|1
1655217840000|2022-06-14 14:44:00|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|1
1655217870000|2022-06-14 14:44:30|2078.9|2072.9|2078.4|2072.4|2078.9|2072.9|2078.4|2072.4|2
1655217900000|2022-06-14 14:45:00|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|1
1655217940000|2022-06-14 14:45:40|2079.9|2073.9|2080.1|2074.1|2080.1|2074.1|2079.9|2073.9|2
1655217950000|2022-06-14 14:45:50|2079.1|2073.1|2079.9|2073.9|2079.9|2073.9|2079.1|2073.1|2
1655217960000|2022-06-14 14:46:00|2079.6|2073.6|2079.4|2073.4|2079.6|2073.6|2079.4|2073.4|2
1655218000000|2022-06-14 14:46:40|2079.6|2073.6|2079.9|2073.9|2079.9|2073.9|2079.6|2073.6|2
1655218010000|2022-06-14 14:46:50|2080.1|2074.1|2080.9|2074.9|2080.9|2074.9|2080.1|2074.1|3
1655218020000|2022-06-14 14:47:00|2081.9|2075.9|2082.6|2076.6|2082.9|2076.9|2081.9|2075.9|3
1655218030000|2022-06-14 14:47:10|2082.9|2076.9|2082.4|2076.4|2083.1|2077.1|2082.4|2076.4|5
1655218040000|2022-06-14 14:47:20|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|1
1655218050000|2022-06-14 14:47:30|2082.6|2076.6|2082.4|2076.4|2082.6|2076.6|2082.4|2076.4|2
1655218060000|2022-06-14 14:47:40|2081.9|2075.9|2080.9|2074.9|2081.9|2075.9|2080.9|2074.9|2
1655218070000|2022-06-14 14:47:50|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1655218080000|2022-06-14 14:48:00|2080.1|2074.1|2079.4|2073.4|2080.1|2074.1|2079.4|2073.4|3
1655218090000|2022-06-14 14:48:10|2079.1|2073.1|2078.9|2072.9|2079.1|2073.1|2078.9|2072.9|2
1655218120000|2022-06-14 14:48:40|2078.6|2072.6|2077.9|2071.9|2078.6|2072.6|2077.9|2071.9|2
1655218130000|2022-06-14 14:48:50|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|1
1655218140000|2022-06-14 14:49:00|2077.4|2071.4|2076.6|2070.6|2077.4|2071.4|2076.6|2070.6|2
1655218150000|2022-06-14 14:49:10|2077.1|2071.1|2077.1|2071.1|2077.1|2071.1|2077.1|2071.1|1
1655218170000|2022-06-14 14:49:30|2076.9|2070.9|2076.6|2070.6|2076.9|2070.9|2076.6|2070.6|2
1655218190000|2022-06-14 14:49:50|2076.4|2070.4|2075.1|2069.1|2076.4|2070.4|2075.1|2069.1|3
1655218200000|2022-06-14 14:50:00|2075.9|2069.9|2075.6|2069.6|2075.9|2069.9|2075.6|2069.6|2
1655218210000|2022-06-14 14:50:10|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|1
1655218290000|2022-06-14 14:51:30|2075.1|2069.1|2074.9|2068.9|2075.1|2069.1|2074.9|2068.9|2
1655218320000|2022-06-14 14:52:00|2075.1|2069.1|2074.9|2068.9|2075.1|2069.1|2074.9|2068.9|2
1655218330000|2022-06-14 14:52:10|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|1
1655218340000|2022-06-14 14:52:20|2075.4|2069.4|2075.1|2069.1|2075.4|2069.4|2074.9|2068.9|4
1655218350000|2022-06-14 14:52:30|2075.6|2069.6|2076.1|2070.1|2076.1|2070.1|2075.6|2069.6|2
1655218360000|2022-06-14 14:52:40|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|1
1655218370000|2022-06-14 14:52:50|2075.9|2069.9|2076.1|2070.1|2076.1|2070.1|2075.9|2069.9|2
1655218380000|2022-06-14 14:53:00|2075.9|2069.9|2075.4|2069.4|2075.9|2069.9|2075.4|2069.4|2
1655218390000|2022-06-14 14:53:10|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|1
1655218400000|2022-06-14 14:53:20|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|1
1655218410000|2022-06-14 14:53:30|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|1
1655218430000|2022-06-14 14:53:50|2075.4|2069.4|2076.4|2070.4|2076.4|2070.4|2075.4|2069.4|2
1655218440000|2022-06-14 14:54:00|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|2075.6|2069.6|4
1655218450000|2022-06-14 14:54:10|2075.9|2069.9|2075.6|2069.6|2075.9|2069.9|2075.6|2069.6|2
1655218460000|2022-06-14 14:54:20|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|1
1655218480000|2022-06-14 14:54:40|2075.1|2069.1|2074.9|2068.9|2075.1|2069.1|2074.9|2068.9|2
1655218560000|2022-06-14 14:56:00|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|1
1655218620000|2022-06-14 14:57:00|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|1
1655218670000|2022-06-14 14:57:50|2074.6|2068.6|2073.9|2067.9|2074.6|2068.6|2073.9|2067.9|4
1655218690000|2022-06-14 14:58:10|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|1
1655218760000|2022-06-14 14:59:20|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|1
1655218780000|2022-06-14 14:59:40|2073.9|2067.9|2074.1|2068.1|2074.1|2068.1|2073.9|2067.9|2
1655218790000|2022-06-14 14:59:50|2073.9|2067.9|2074.4|2068.4|2074.4|2068.4|2073.9|2067.9|2
1655218800000|2022-06-14 15:00:00|2074.6|2068.6|2075.4|2069.4|2075.6|2069.6|2074.6|2068.6|4
1655218810000|2022-06-14 15:00:10|2075.1|2069.1|2074.9|2068.9|2075.1|2069.1|2074.9|2068.9|2
1655218820000|2022-06-14 15:00:20|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|1
1655218840000|2022-06-14 15:00:40|2074.4|2068.4|2075.6|2069.6|2075.6|2069.6|2074.4|2068.4|4
1655218870000|2022-06-14 15:01:10|2075.4|2069.4|2075.1|2069.1|2075.4|2069.4|2075.1|2069.1|4
1655218880000|2022-06-14 15:01:20|2074.9|2068.9|2074.9|2068.9|2075.1|2069.1|2074.9|2068.9|9
1655218890000|2022-06-14 15:01:30|2074.6|2068.6|2074.6|2068.6|2074.9|2068.9|2074.6|2068.6|3
1655218900000|2022-06-14 15:01:40|2074.4|2068.4|2074.6|2068.6|2074.6|2068.6|2074.4|2068.4|2
1655218920000|2022-06-14 15:02:00|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|1
1655218930000|2022-06-14 15:02:10|2074.6|2068.6|2075.1|2069.1|2075.1|2069.1|2074.6|2068.6|3
1655218940000|2022-06-14 15:02:20|2075.6|2069.6|2075.4|2069.4|2075.6|2069.6|2075.4|2069.4|2
1655218960000|2022-06-14 15:02:40|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|1
1655218970000|2022-06-14 15:02:50|2074.9|2068.9|2074.6|2068.6|2074.9|2068.9|2074.6|2068.6|2
1655218980000|2022-06-14 15:03:00|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|1
1655219000000|2022-06-14 15:03:20|2074.1|2068.1|2074.9|2068.9|2074.9|2068.9|2074.1|2068.1|2
1655219040000|2022-06-14 15:04:00|2074.6|2068.6|2074.6|2068.6|2074.9|2068.9|2074.6|2068.6|3
1655219050000|2022-06-14 15:04:10|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|1
1655219090000|2022-06-14 15:04:50|2074.6|2068.6|2075.1|2069.1|2075.1|2069.1|2074.6|2068.6|2
1655219140000|2022-06-14 15:05:40|2074.9|2068.9|2074.6|2068.6|2074.9|2068.9|2074.6|2068.6|2
1655219160000|2022-06-14 15:06:00|2074.9|2068.9|2074.6|2068.6|2074.9|2068.9|2074.6|2068.6|2
1655219270000|2022-06-14 15:07:50|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|1
1655219300000|2022-06-14 15:08:20|2074.9|2068.9|2075.6|2069.6|2075.6|2069.6|2074.9|2068.9|4
1655219320000|2022-06-14 15:08:40|2075.4|2069.4|2076.9|2070.9|2076.9|2070.9|2074.9|2068.9|5
1655219350000|2022-06-14 15:09:10|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|1
1655219370000|2022-06-14 15:09:30|2076.9|2070.9|2076.4|2070.4|2076.9|2070.9|2076.4|2070.4|2
1655219380000|2022-06-14 15:09:40|2076.1|2070.1|2075.6|2069.6|2076.1|2070.1|2075.6|2069.6|5
1655219390000|2022-06-14 15:09:50|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|1
1655219400000|2022-06-14 15:10:00|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|1
1655219410000|2022-06-14 15:10:10|2074.6|2068.6|2074.1|2068.1|2074.6|2068.6|2074.1|2068.1|3
1655219420000|2022-06-14 15:10:20|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|1
1655219430000|2022-06-14 15:10:30|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|1
1655219440000|2022-06-14 15:10:40|2074.9|2068.9|2074.9|2068.9|2075.1|2069.1|2074.9|2068.9|3
1655219510000|2022-06-14 15:11:50|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|1
1655219520000|2022-06-14 15:12:00|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|1
1655219530000|2022-06-14 15:12:10|2074.1|2068.1|2074.6|2068.6|2074.6|2068.6|2074.1|2068.1|3
1655219540000|2022-06-14 15:12:20|2074.1|2068.1|2072.6|2066.6|2074.1|2068.1|2072.6|2066.6|3
1655219550000|2022-06-14 15:12:30|2071.9|2065.9|2072.1|2066.1|2072.1|2066.1|2071.9|2065.9|4
1655219560000|2022-06-14 15:12:40|2071.9|2065.9|2071.9|2065.9|2072.1|2066.1|2071.9|2065.9|3
1655219570000|2022-06-14 15:12:50|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|1
1655219580000|2022-06-14 15:13:00|2071.4|2065.4|2070.1|2064.1|2071.4|2065.4|2070.1|2064.1|5
1655219590000|2022-06-14 15:13:10|2069.9|2063.9|2069.6|2063.6|2069.9|2063.9|2069.6|2063.6|2
1655219620000|2022-06-14 15:13:40|2068.9|2062.9|2069.4|2063.4|2069.4|2063.4|2068.9|2062.9|2
1655219640000|2022-06-14 15:14:00|2069.6|2063.6|2070.9|2064.9|2070.9|2064.9|2069.6|2063.6|2
1655219650000|2022-06-14 15:14:10|2070.6|2064.6|2070.1|2064.1|2070.6|2064.6|2070.1|2064.1|3
1655219660000|2022-06-14 15:14:20|2069.6|2063.6|2069.4|2063.4|2070.6|2064.6|2069.4|2063.4|4
1655219670000|2022-06-14 15:14:30|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|1
1655219680000|2022-06-14 15:14:40|2069.4|2063.4|2069.4|2063.4|2069.6|2063.6|2069.4|2063.4|7
1655219700000|2022-06-14 15:15:00|2069.1|2063.1|2071.6|2065.6|2071.6|2065.6|2068.9|2062.9|12
1655219710000|2022-06-14 15:15:10|2071.9|2065.9|2072.6|2066.6|2073.6|2067.6|2071.9|2065.9|12
1655219720000|2022-06-14 15:15:20|2073.6|2067.6|2076.8|2070.8|2076.8|2070.8|2072.9|2066.9|15
1655219730000|2022-06-14 15:15:30|2077|2071|2081.3|2075.3|2081.3|2075.3|2076.8|2070.8|17
1655219740000|2022-06-14 15:15:40|2081.5|2075.5|2079.3|2073.3|2081.5|2075.5|2079.3|2073.3|16
1655219750000|2022-06-14 15:15:50|2079|2073|2076.8|2070.8|2079|2073|2076.8|2070.8|16
1655219760000|2022-06-14 15:16:00|2076.3|2070.3|2075|2069|2076.3|2070.3|2075|2069|5
1655219770000|2022-06-14 15:16:10|2074.5|2068.5|2074.6|2068.6|2075|2069|2074.5|2068.5|5
1655219780000|2022-06-14 15:16:20|2074.5|2068.5|2074.5|2068.5|2074.5|2068.5|2074.5|2068.5|1
1655219790000|2022-06-14 15:16:30|2074.4|2068.4|2074.5|2068.5|2075|2069|2074.1|2068.1|7
1655219800000|2022-06-14 15:16:40|2075|2069|2075.5|2069.5|2075.5|2069.5|2074.8|2068.8|7
1655219810000|2022-06-14 15:16:50|2075.3|2069.3|2075.8|2069.8|2075.8|2069.8|2075|2069|6
1655219820000|2022-06-14 15:17:00|2075.9|2069.9|2078.3|2072.3|2078.5|2072.5|2075.8|2069.8|9
1655219830000|2022-06-14 15:17:10|2078|2072|2077.4|2071.4|2078|2072|2077.3|2071.3|6
1655219840000|2022-06-14 15:17:20|2077.8|2071.8|2078.5|2072.5|2078.5|2072.5|2077.8|2071.8|9
1655219850000|2022-06-14 15:17:30|2078.3|2072.3|2078.9|2072.9|2079.1|2073.1|2078.3|2072.3|5
1655219860000|2022-06-14 15:17:40|2079|2073|2078.5|2072.5|2079.1|2073.1|2078|2072|11
1655219870000|2022-06-14 15:17:50|2078.6|2072.6|2078.5|2072.5|2078.9|2072.9|2078.5|2072.5|4
1655219880000|2022-06-14 15:18:00|2078.3|2072.3|2078|2072|2078.5|2072.5|2078|2072|10
1655219890000|2022-06-14 15:18:10|2077.6|2071.6|2077.5|2071.5|2077.6|2071.6|2077.4|2071.4|4
1655219900000|2022-06-14 15:18:20|2077.6|2071.6|2077.8|2071.8|2078.4|2072.4|2077.6|2071.6|5
1655219910000|2022-06-14 15:18:30|2077.5|2071.5|2079.3|2073.3|2079.3|2073.3|2077.5|2071.5|3
1655219920000|2022-06-14 15:18:40|2079.5|2073.5|2079.6|2073.6|2079.6|2073.6|2079.1|2073.1|10
1655219930000|2022-06-14 15:18:50|2080|2074|2080.4|2074.4|2080.8|2074.8|2080|2074|7
1655219940000|2022-06-14 15:19:00|2080.3|2074.3|2080.5|2074.5|2080.9|2074.9|2080|2074|7
1655219950000|2022-06-14 15:19:10|2080.6|2074.6|2080.5|2074.5|2081.1|2075.1|2080.3|2074.3|10
1655219960000|2022-06-14 15:19:20|2080.8|2074.8|2080.6|2074.6|2080.9|2074.9|2080.5|2074.5|10
1655219970000|2022-06-14 15:19:30|2080.9|2074.9|2080.4|2074.4|2080.9|2074.9|2079.9|2073.9|6
1655219980000|2022-06-14 15:19:40|2080.6|2074.6|2080.9|2074.9|2080.9|2074.9|2080.4|2074.4|6
1655219990000|2022-06-14 15:19:50|2080.6|2074.6|2081.1|2075.1|2081.4|2075.4|2080.4|2074.4|12
1655220000000|2022-06-14 15:20:00|2080.9|2074.9|2080.1|2074.1|2080.9|2074.9|2080.1|2074.1|4
1655220010000|2022-06-14 15:20:10|2079.9|2073.9|2079.9|2073.9|2080.1|2074.1|2079.9|2073.9|3
1655220020000|2022-06-14 15:20:20|2080.1|2074.1|2080.6|2074.6|2080.6|2074.6|2080.1|2074.1|3
1655220030000|2022-06-14 15:20:30|2080.4|2074.4|2080.1|2074.1|2080.6|2074.6|2080.1|2074.1|3
1655220040000|2022-06-14 15:20:40|2079.9|2073.9|2079.4|2073.4|2079.9|2073.9|2079.4|2073.4|2
1655220050000|2022-06-14 15:20:50|2078.6|2072.6|2079.1|2073.1|2079.1|2073.1|2078.6|2072.6|2
1655220100000|2022-06-14 15:21:40|2079.6|2073.6|2079.1|2073.1|2079.6|2073.6|2079.1|2073.1|2
1655220110000|2022-06-14 15:21:50|2078.9|2072.9|2079.1|2073.1|2079.1|2073.1|2078.9|2072.9|2
1655220120000|2022-06-14 15:22:00|2078.9|2072.9|2079.1|2073.1|2079.4|2073.4|2078.9|2072.9|4
1655220130000|2022-06-14 15:22:10|2079.4|2073.4|2079.1|2073.1|2079.4|2073.4|2079.1|2073.1|2
1655220170000|2022-06-14 15:22:50|2079.4|2073.4|2079.6|2073.6|2079.6|2073.6|2079.4|2073.4|2
1655220180000|2022-06-14 15:23:00|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|1
1655220200000|2022-06-14 15:23:20|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|1
1655220220000|2022-06-14 15:23:40|2078.9|2072.9|2079.1|2073.1|2079.4|2073.4|2078.9|2072.9|3
1655220250000|2022-06-14 15:24:10|2079.4|2073.4|2079.6|2073.6|2079.6|2073.6|2079.4|2073.4|2
1655220280000|2022-06-14 15:24:40|2080.1|2074.1|2079.6|2073.6|2081.1|2075.1|2079.6|2073.6|5
1655220290000|2022-06-14 15:24:50|2079.9|2073.9|2080.1|2074.1|2080.4|2074.4|2079.9|2073.9|4
1655220300000|2022-06-14 15:25:00|2080.4|2074.4|2080.6|2074.6|2080.6|2074.6|2080.4|2074.4|2
1655220310000|2022-06-14 15:25:10|2082.6|2076.6|2082.9|2076.9|2082.9|2076.9|2082.6|2076.6|2
1655220320000|2022-06-14 15:25:20|2082.4|2076.4|2082.6|2076.6|2082.6|2076.6|2082.1|2076.1|3
1655220350000|2022-06-14 15:25:50|2082.4|2076.4|2082.4|2076.4|2082.6|2076.6|2082.1|2076.1|5
1655220360000|2022-06-14 15:26:00|2082.1|2076.1|2081.6|2075.6|2082.1|2076.1|2081.6|2075.6|2
1655220410000|2022-06-14 15:26:50|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|1
1655220420000|2022-06-14 15:27:00|2081.1|2075.1|2081.1|2075.1|2081.1|2075.1|2081.1|2075.1|1
1655220470000|2022-06-14 15:27:50|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1655220480000|2022-06-14 15:28:00|2082.6|2076.6|2082.9|2076.9|2083.1|2077.1|2082.6|2076.6|3
1655220500000|2022-06-14 15:28:20|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|1
1655220520000|2022-06-14 15:28:40|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|2082.6|2076.6|3
1655220530000|2022-06-14 15:28:50|2083.9|2077.9|2083.9|2077.9|2084.4|2078.4|2083.9|2077.9|3
1655220540000|2022-06-14 15:29:00|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|1
1655220550000|2022-06-14 15:29:10|2083.9|2077.9|2084.4|2078.4|2084.4|2078.4|2083.9|2077.9|3
1655220560000|2022-06-14 15:29:20|2083.4|2077.4|2084|2078|2084|2078|2083.4|2077.4|2
1655220570000|2022-06-14 15:29:30|2084.3|2078.3|2084.1|2078.1|2084.3|2078.3|2084.1|2078.1|2
1655220580000|2022-06-14 15:29:40|2084.4|2078.4|2085.4|2079.4|2085.4|2079.4|2084.4|2078.4|2
1655220640000|2022-06-14 15:30:40|2086.6|2080.6|2086.4|2080.4|2086.6|2080.6|2086.4|2080.4|2
1655220650000|2022-06-14 15:30:50|2084.9|2078.9|2085.1|2079.1|2085.1|2079.1|2084.9|2078.9|2
1655220660000|2022-06-14 15:31:00|2085.4|2079.4|2086.6|2080.6|2086.6|2080.6|2085.4|2079.4|3
1655220670000|2022-06-14 15:31:10|2085.9|2079.9|2087.3|2081.3|2087.8|2081.8|2085.9|2079.9|5
1655220680000|2022-06-14 15:31:20|2088.4|2082.4|2088.3|2082.3|2088.4|2082.4|2088.3|2082.3|2
1655220700000|2022-06-14 15:31:40|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1655220730000|2022-06-14 15:32:10|2088.1|2082.1|2088.4|2082.4|2088.4|2082.4|2088.1|2082.1|2
1655220820000|2022-06-14 15:33:40|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1655220830000|2022-06-14 15:33:50|2089.1|2083.1|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|2
1655220880000|2022-06-14 15:34:40|2090|2084|2090|2084|2090|2084|2090|2084|1
1655220900000|2022-06-14 15:35:00|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1655220980000|2022-06-14 15:36:20|2089.9|2083.9|2090.4|2084.4|2090.4|2084.4|2089.9|2083.9|2
1655221010000|2022-06-14 15:36:50|2090.6|2084.6|2091.1|2085.1|2091.1|2085.1|2090.6|2084.6|2
1655221020000|2022-06-14 15:37:00|2091.4|2085.4|2090.9|2084.9|2091.6|2085.6|2090.9|2084.9|4
1655221050000|2022-06-14 15:37:30|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1655221100000|2022-06-14 15:38:20|2090.4|2084.4|2089.1|2083.1|2090.4|2084.4|2089.1|2083.1|2
1655221110000|2022-06-14 15:38:30|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.4|2082.4|5
1655221200000|2022-06-14 15:40:00|2089.4|2083.4|2090.1|2084.1|2090.1|2084.1|2089.4|2083.4|2
1655221210000|2022-06-14 15:40:10|2089.9|2083.9|2090.1|2084.1|2090.1|2084.1|2089.6|2083.6|4
1655221260000|2022-06-14 15:41:00|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|1
1655221290000|2022-06-14 15:41:30|2090.1|2084.1|2090.1|2084.1|2090.4|2084.4|2090.1|2084.1|5
1655221300000|2022-06-14 15:41:40|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|2090.1|2084.1|5
1655221310000|2022-06-14 15:41:50|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|1
1655221360000|2022-06-14 15:42:40|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1655221370000|2022-06-14 15:42:50|2089.6|2083.6|2089.4|2083.4|2089.6|2083.6|2089.4|2083.4|2
1655221380000|2022-06-14 15:43:00|2089.1|2083.1|2088.9|2082.9|2089.1|2083.1|2088.9|2082.9|2
1655221430000|2022-06-14 15:43:50|2088.1|2082.1|2088.4|2082.4|2088.4|2082.4|2087.1|2081.1|4
1655221440000|2022-06-14 15:44:00|2088.1|2082.1|2088.1|2082.1|2088.4|2082.4|2088.1|2082.1|3
1655221480000|2022-06-14 15:44:40|2087.9|2081.9|2088.4|2082.4|2088.4|2082.4|2087.9|2081.9|2
1655221510000|2022-06-14 15:45:10|2088.6|2082.6|2089.4|2083.4|2089.4|2083.4|2088.6|2082.6|2
1655221520000|2022-06-14 15:45:20|2089.1|2083.1|2089.6|2083.6|2090.4|2084.4|2089.1|2083.1|3
1655221530000|2022-06-14 15:45:30|2089.9|2083.9|2090.6|2084.6|2091.4|2085.4|2089.9|2083.9|7
1655221540000|2022-06-14 15:45:40|2090.9|2084.9|2091.1|2085.1|2091.1|2085.1|2090.9|2084.9|2
1655221550000|2022-06-14 15:45:50|2091.4|2085.4|2092.1|2086.1|2092.1|2086.1|2091.4|2085.4|5
1655221630000|2022-06-14 15:47:10|2091.9|2085.9|2091.6|2085.6|2091.9|2085.9|2091.6|2085.6|2
1655221650000|2022-06-14 15:47:30|2091.4|2085.4|2090.4|2084.4|2091.4|2085.4|2090.4|2084.4|2
1655221680000|2022-06-14 15:48:00|2090.1|2084.1|2089.9|2083.9|2090.1|2084.1|2089.9|2083.9|2
1655221730000|2022-06-14 15:48:50|2090.1|2084.1|2090.4|2084.4|2090.4|2084.4|2090.1|2084.1|2
1655221890000|2022-06-14 15:51:30|2089.1|2083.1|2089.6|2083.6|2089.6|2083.6|2089.1|2083.1|2
1655221940000|2022-06-14 15:52:20|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1655221970000|2022-06-14 15:52:50|2089.1|2083.1|2088.4|2082.4|2089.1|2083.1|2088.4|2082.4|3
1655221980000|2022-06-14 15:53:00|2088.1|2082.1|2088.6|2082.6|2088.6|2082.6|2088.1|2082.1|7
1655222030000|2022-06-14 15:53:50|2088.9|2082.9|2089.4|2083.4|2089.4|2083.4|2088.9|2082.9|5
1655222040000|2022-06-14 15:54:00|2089.6|2083.6|2090.1|2084.1|2090.1|2084.1|2089.6|2083.6|2
1655222050000|2022-06-14 15:54:10|2090.4|2084.4|2090.1|2084.1|2090.4|2084.4|2090.1|2084.1|2
1655222060000|2022-06-14 15:54:20|2089.6|2083.6|2090.6|2084.6|2091.4|2085.4|2089.6|2083.6|4
1655222100000|2022-06-14 15:55:00|2090.9|2084.9|2089.9|2083.9|2090.9|2084.9|2089.6|2083.6|7
1655222110000|2022-06-14 15:55:10|2090.1|2084.1|2088.6|2082.6|2090.1|2084.1|2088.4|2082.4|10
1655222120000|2022-06-14 15:55:20|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1655222220000|2022-06-14 15:57:00|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.4|2082.4|3
1655222240000|2022-06-14 15:57:20|2088.9|2082.9|2088.6|2082.6|2088.9|2082.9|2088.4|2082.4|3
1655222250000|2022-06-14 15:57:30|2088.4|2082.4|2088.6|2082.6|2088.6|2082.6|2088.4|2082.4|2
1655222270000|2022-06-14 15:57:50|2088.9|2082.9|2090.3|2084.3|2090.3|2084.3|2088.9|2082.9|2
1655222280000|2022-06-14 15:58:00|2090.1|2084.1|2090|2084|2090.4|2084.4|2090|2084|13
1655222310000|2022-06-14 15:58:30|2089.5|2083.5|2089.6|2083.6|2089.6|2083.6|2089.5|2083.5|2
1655222350000|2022-06-14 15:59:10|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1655222360000|2022-06-14 15:59:20|2089.6|2083.6|2090.6|2084.6|2090.6|2084.6|2089.6|2083.6|3
1655222370000|2022-06-14 15:59:30|2090.4|2084.4|2090.6|2084.6|2090.6|2084.6|2090.4|2084.4|4
1655222380000|2022-06-14 15:59:40|2090.4|2084.4|2090.1|2084.1|2090.4|2084.4|2090.1|2084.1|2
1655222390000|2022-06-14 15:59:50|2089.9|2083.9|2088.4|2082.4|2089.9|2083.9|2088.4|2082.4|3
1655222400000|2022-06-14 16:00:00|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1655222410000|2022-06-14 16:00:10|2088.4|2082.4|2087.6|2081.6|2088.4|2082.4|2087.6|2081.6|4
1655222420000|2022-06-14 16:00:20|2087.4|2081.4|2087.4|2081.4|2087.6|2081.6|2087.4|2081.4|3
1655222430000|2022-06-14 16:00:30|2087.6|2081.6|2087.4|2081.4|2087.6|2081.6|2087.4|2081.4|6
1655222440000|2022-06-14 16:00:40|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.4|2081.4|5
1655222450000|2022-06-14 16:00:50|2087.4|2081.4|2087.6|2081.6|2087.6|2081.6|2087.4|2081.4|2
1655222480000|2022-06-14 16:01:20|2087.9|2081.9|2087.6|2081.6|2087.9|2081.9|2087.6|2081.6|2
1655222510000|2022-06-14 16:01:50|2087.9|2081.9|2087.6|2081.6|2087.9|2081.9|2087.6|2081.6|2
1655222520000|2022-06-14 16:02:00|2087.9|2081.9|2088.1|2082.1|2088.1|2082.1|2087.9|2081.9|2
1655222660000|2022-06-14 16:04:20|2088.4|2082.4|2088.1|2082.1|2088.4|2082.4|2088.1|2082.1|2
1655222670000|2022-06-14 16:04:30|2088.4|2082.4|2088.1|2082.1|2088.4|2082.4|2088.1|2082.1|2
1655222680000|2022-06-14 16:04:40|2088.4|2082.4|2088.1|2082.1|2088.4|2082.4|2088.1|2082.1|6
1655222720000|2022-06-14 16:05:20|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1655223010000|2022-06-14 16:10:10|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1655223080000|2022-06-14 16:11:20|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1655223090000|2022-06-14 16:11:30|2088.9|2082.9|2089.4|2083.4|2089.4|2083.4|2088.9|2082.9|2
1655223110000|2022-06-14 16:11:50|2089.1|2083.1|2088.9|2082.9|2089.1|2083.1|2088.9|2082.9|2
1655223220000|2022-06-14 16:13:40|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1655223270000|2022-06-14 16:14:30|2089.4|2083.4|2089.1|2083.1|2089.4|2083.4|2089.1|2083.1|2
1655223280000|2022-06-14 16:14:40|2089.4|2083.4|2089.1|2083.1|2089.4|2083.4|2089.1|2083.1|2
1655223300000|2022-06-14 16:15:00|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1655223330000|2022-06-14 16:15:30|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.4|2083.4|5
1655223340000|2022-06-14 16:15:40|2089.4|2083.4|2089.4|2083.4|2089.6|2083.6|2089.4|2083.4|5
1655223350000|2022-06-14 16:15:50|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1655223410000|2022-06-14 16:16:50|2089.4|2083.4|2088.9|2082.9|2089.4|2083.4|2088.9|2082.9|2
1655223420000|2022-06-14 16:17:00|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1655223430000|2022-06-14 16:17:10|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1655223440000|2022-06-14 16:17:20|2087.9|2081.9|2087.9|2081.9|2088.1|2082.1|2087.9|2081.9|5
1655223460000|2022-06-14 16:17:40|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655223570000|2022-06-14 16:19:30|2087.9|2081.9|2087.6|2081.6|2087.9|2081.9|2087.6|2081.6|2
1655223580000|2022-06-14 16:19:40|2087.4|2081.4|2087.6|2081.6|2087.6|2081.6|2087.4|2081.4|2
1655223600000|2022-06-14 16:20:00|2087.4|2081.4|2087.6|2081.6|2087.6|2081.6|2087.1|2081.1|6
1655223610000|2022-06-14 16:20:10|2087.4|2081.4|2087.6|2081.6|2087.6|2081.6|2087.1|2081.1|4
1655223620000|2022-06-14 16:20:20|2087.4|2081.4|2087.6|2081.6|2087.6|2081.6|2087.1|2081.1|4
1655223640000|2022-06-14 16:20:40|2087.4|2081.4|2087.6|2081.6|2087.6|2081.6|2087.4|2081.4|2
1655223650000|2022-06-14 16:20:50|2087.4|2081.4|2087.6|2081.6|2087.6|2081.6|2087.1|2081.1|4
1655223660000|2022-06-14 16:21:00|2087.4|2081.4|2087.6|2081.6|2087.6|2081.6|2087.4|2081.4|10
1655223670000|2022-06-14 16:21:10|2087.4|2081.4|2087.6|2081.6|2087.6|2081.6|2087.4|2081.4|8
1655223680000|2022-06-14 16:21:20|2087.4|2081.4|2087.4|2081.4|2087.6|2081.6|2087.4|2081.4|9
1655223690000|2022-06-14 16:21:30|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655223700000|2022-06-14 16:21:40|2087.4|2081.4|2087.6|2081.6|2087.6|2081.6|2087.4|2081.4|4
1655223710000|2022-06-14 16:21:50|2087.4|2081.4|2087.6|2081.6|2087.6|2081.6|2087.4|2081.4|2
1655223750000|2022-06-14 16:22:30|2087.4|2081.4|2087.6|2081.6|2087.6|2081.6|2087.4|2081.4|2
1655223760000|2022-06-14 16:22:40|2087.4|2081.4|2087.4|2081.4|2087.6|2081.6|2087.4|2081.4|9
1655223790000|2022-06-14 16:23:10|2087.1|2081.1|2087.1|2081.1|2087.4|2081.4|2087.1|2081.1|5
1655223830000|2022-06-14 16:23:50|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.1|2081.1|3
1655223840000|2022-06-14 16:24:00|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2086.9|2080.9|3
1655223850000|2022-06-14 16:24:10|2087.4|2081.4|2087.1|2081.1|2087.4|2081.4|2086.9|2080.9|6
1655223860000|2022-06-14 16:24:20|2086.9|2080.9|2087.1|2081.1|2087.6|2081.6|2086.9|2080.9|9
1655223890000|2022-06-14 16:24:50|2086.9|2080.9|2087.1|2081.1|2087.1|2081.1|2086.9|2080.9|2
1655223900000|2022-06-14 16:25:00|2086.9|2080.9|2087.1|2081.1|2087.1|2081.1|2086.9|2080.9|4
1655223920000|2022-06-14 16:25:20|2086.9|2080.9|2087.1|2081.1|2087.1|2081.1|2086.9|2080.9|2
1655223970000|2022-06-14 16:26:10|2086.9|2080.9|2087.1|2081.1|2087.1|2081.1|2086.9|2080.9|4
1655224190000|2022-06-14 16:29:50|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1655224290000|2022-06-14 16:31:30|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1655224370000|2022-06-14 16:32:50|2087.4|2081.4|2087.1|2081.1|2087.4|2081.4|2087.1|2081.1|2
1655224550000|2022-06-14 16:35:50|2086.9|2080.9|2087.1|2081.1|2087.1|2081.1|2086.9|2080.9|2
1655224560000|2022-06-14 16:36:00|2086.9|2080.9|2086.9|2080.9|2087.1|2081.1|2086.9|2080.9|3
1655224570000|2022-06-14 16:36:10|2087.1|2081.1|2086.6|2080.6|2087.1|2081.1|2086.6|2080.6|11
1655224580000|2022-06-14 16:36:20|2086.4|2080.4|2086.1|2080.1|2086.4|2080.4|2085.9|2079.9|10
1655224590000|2022-06-14 16:36:30|2086.4|2080.4|2085.9|2079.9|2086.4|2080.4|2085.9|2079.9|5
1655224600000|2022-06-14 16:36:40|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2085.9|2079.9|3
1655224610000|2022-06-14 16:36:50|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1655224620000|2022-06-14 16:37:00|2085.6|2079.6|2085.6|2079.6|2085.9|2079.9|2085.6|2079.6|3
1655224630000|2022-06-14 16:37:10|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1655224730000|2022-06-14 16:38:50|2085.6|2079.6|2084.5|2078.5|2085.6|2079.6|2084.5|2078.5|2
1655224740000|2022-06-14 16:39:00|2084.4|2078.4|2084.6|2078.6|2084.9|2078.9|2084.4|2078.4|6
1655224780000|2022-06-14 16:39:40|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.1|2079.1|7
1655224790000|2022-06-14 16:39:50|2085.1|2079.1|2085.1|2079.1|2085.4|2079.4|2085.1|2079.1|3
1655224800000|2022-06-14 16:40:00|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1655224850000|2022-06-14 16:40:50|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1655224980000|2022-06-14 16:43:00|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1655224990000|2022-06-14 16:43:10|2085.9|2079.9|2086.4|2080.4|2087.6|2081.6|2085.9|2079.9|11
1655225000000|2022-06-14 16:43:20|2086.6|2080.6|2085.6|2079.6|2086.6|2080.6|2085.4|2079.4|4
1655225010000|2022-06-14 16:43:30|2085.4|2079.4|2085.4|2079.4|2085.6|2079.6|2084.9|2078.9|7
1655225060000|2022-06-14 16:44:20|2085.6|2079.6|2085.9|2079.9|2085.9|2079.9|2085.6|2079.6|2
1655225070000|2022-06-14 16:44:30|2086.1|2080.1|2086.1|2080.1|2086.4|2080.4|2086.1|2080.1|3
1655225090000|2022-06-14 16:44:50|2085.9|2079.9|2086.1|2080.1|2086.1|2080.1|2085.9|2079.9|2
1655225160000|2022-06-14 16:46:00|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1655225170000|2022-06-14 16:46:10|2086.6|2080.6|2086.1|2080.1|2086.6|2080.6|2086.1|2080.1|3
1655225250000|2022-06-14 16:47:30|2086.4|2080.4|2086.4|2080.4|2086.9|2080.9|2086.4|2080.4|3
1655225290000|2022-06-14 16:48:10|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1655225350000|2022-06-14 16:49:10|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1655225590000|2022-06-14 16:53:10|2086.6|2080.6|2086.4|2080.4|2086.6|2080.6|2086.4|2080.4|2
1655225670000|2022-06-14 16:54:30|2086.6|2080.6|2087.4|2081.4|2087.4|2081.4|2086.6|2080.6|6
1655225680000|2022-06-14 16:54:40|2087.6|2081.6|2087.4|2081.4|2087.6|2081.6|2087.4|2081.4|2
1655225700000|2022-06-14 16:55:00|2087.1|2081.1|2087.9|2081.9|2088.1|2082.1|2087.1|2081.1|4
1655225730000|2022-06-14 16:55:30|2087.6|2081.6|2087.8|2081.8|2088|2082|2087.6|2081.6|3
1655225780000|2022-06-14 16:56:20|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655225820000|2022-06-14 16:57:00|2087.5|2081.5|2088.4|2082.4|2088.4|2082.4|2087.5|2081.5|4
1655225870000|2022-06-14 16:57:50|2088.3|2082.3|2087.9|2081.9|2088.3|2082.3|2087.9|2081.9|2
1655225930000|2022-06-14 16:58:50|2088|2082|2088|2082|2088|2082|2088|2082|1
1655225940000|2022-06-14 16:59:00|2088.1|2082.1|2089.4|2083.4|2089.4|2083.4|2088.1|2082.1|6
1655225950000|2022-06-14 16:59:10|2089.8|2083.8|2088.6|2082.6|2090.4|2084.4|2088|2082|9
1655225960000|2022-06-14 16:59:20|2088.9|2082.9|2088.6|2082.6|2088.9|2082.9|2088.5|2082.5|6
1655251320000|2022-06-15 00:02:00|2097.4|2091.4|2111.3|2105.3|2111.3|2105.3|2097.4|2091.4|10
1655251330000|2022-06-15 00:02:10|2111.5|2105.5|2110.3|2104.3|2111.5|2105.5|2110.3|2104.3|3
1655251340000|2022-06-15 00:02:20|2110|2104|2109.4|2103.4|2110|2104|2109.4|2103.4|4
1655251360000|2022-06-15 00:02:40|2109|2103|2106.5|2100.5|2109|2103|2106.5|2100.5|2
1655251370000|2022-06-15 00:02:50|2106.3|2100.3|2105.8|2099.8|2106.3|2100.3|2105.8|2099.8|3
1655251380000|2022-06-15 00:03:00|2105.6|2099.6|2105.4|2099.4|2105.6|2099.6|2105.4|2099.4|2
1655251400000|2022-06-15 00:03:20|2104.9|2098.9|2104.6|2098.6|2104.9|2098.9|2104.6|2098.6|2
1655251410000|2022-06-15 00:03:30|2104.4|2098.4|2105.6|2099.6|2105.6|2099.6|2104.4|2098.4|3
1655251420000|2022-06-15 00:03:40|2105.1|2099.1|2104.9|2098.9|2105.1|2099.1|2104.9|2098.9|2
1655251440000|2022-06-15 00:04:00|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|1
1655251510000|2022-06-15 00:05:10|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|1
1655251520000|2022-06-15 00:05:20|2104.6|2098.6|2104.1|2098.1|2104.6|2098.6|2104.1|2098.1|2
1655251530000|2022-06-15 00:05:30|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|1
1655251540000|2022-06-15 00:05:40|2104|2098|2104.3|2098.3|2104.3|2098.3|2104|2098|2
1655251580000|2022-06-15 00:06:20|2104|2098|2104|2098|2104|2098|2103.8|2097.8|5
1655251590000|2022-06-15 00:06:30|2103.8|2097.8|2102.8|2096.8|2103.8|2097.8|2102.8|2096.8|3
1655251600000|2022-06-15 00:06:40|2103|2097|2103|2097|2103|2097|2103|2097|1
1655251610000|2022-06-15 00:06:50|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|1
1655251620000|2022-06-15 00:07:00|2103.5|2097.5|2104|2098|2104|2098|2103.5|2097.5|2
1655251630000|2022-06-15 00:07:10|2103.8|2097.8|2104.3|2098.3|2104.3|2098.3|2103.8|2097.8|3
1655251640000|2022-06-15 00:07:20|2104.5|2098.5|2104.3|2098.3|2104.5|2098.5|2104.3|2098.3|2
1655251660000|2022-06-15 00:07:40|2104|2098|2102.8|2096.8|2104|2098|2102.8|2096.8|2
1655251680000|2022-06-15 00:08:00|2103|2097|2103.8|2097.8|2103.8|2097.8|2103|2097|2
1655251690000|2022-06-15 00:08:10|2104|2098|2104.5|2098.5|2104.5|2098.5|2104|2098|2
1655251830000|2022-06-15 00:10:30|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|1
1655251860000|2022-06-15 00:11:00|2104|2098|2104.3|2098.3|2104.3|2098.3|2104|2098|2
1655251920000|2022-06-15 00:12:00|2104.5|2098.5|2102.8|2096.8|2104.5|2098.5|2102.8|2096.8|3
1655251930000|2022-06-15 00:12:10|2103|2097|2102.8|2096.8|2103|2097|2102.5|2096.5|3
1655251950000|2022-06-15 00:12:30|2103.3|2097.3|2103.5|2097.5|2103.5|2097.5|2103.3|2097.3|2
1655251980000|2022-06-15 00:13:00|2104|2098|2104.3|2098.3|2104.3|2098.3|2104|2098|2
1655252010000|2022-06-15 00:13:30|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|1
1655252080000|2022-06-15 00:14:40|2104.8|2098.8|2104|2098|2104.8|2098.8|2104|2098|4
1655252090000|2022-06-15 00:14:50|2103.8|2097.8|2102.3|2096.3|2103.8|2097.8|2102|2096|4
1655252100000|2022-06-15 00:15:00|2102|2096|2102.3|2096.3|2102.3|2096.3|2102|2096|2
1655252110000|2022-06-15 00:15:10|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|1
1655252140000|2022-06-15 00:15:40|2102.3|2096.3|2104|2098|2104|2098|2102.3|2096.3|3
1655252160000|2022-06-15 00:16:00|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|1
1655252190000|2022-06-15 00:16:30|2104|2098|2104.3|2098.3|2104.3|2098.3|2104|2098|2
1655252240000|2022-06-15 00:17:20|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|1
1655252330000|2022-06-15 00:18:50|2104.8|2098.8|2104.5|2098.5|2104.8|2098.8|2104.5|2098.5|2
1655252360000|2022-06-15 00:19:20|2104.8|2098.8|2105|2099|2105|2099|2104.8|2098.8|2
1655252370000|2022-06-15 00:19:30|2105.3|2099.3|2105|2099|2105.3|2099.3|2105|2099|2
1655252380000|2022-06-15 00:19:40|2105.3|2099.3|2105.5|2099.5|2105.5|2099.5|2105.3|2099.3|2
1655252390000|2022-06-15 00:19:50|2105.8|2099.8|2106|2100|2106|2100|2105.5|2099.5|4
1655252400000|2022-06-15 00:20:00|2105.8|2099.8|2106|2100|2106|2100|2105.8|2099.8|4
1655252420000|2022-06-15 00:20:20|2106.3|2100.3|2105.8|2099.8|2106.3|2100.3|2105.5|2099.5|4
1655252430000|2022-06-15 00:20:30|2106|2100|2105.8|2099.8|2106|2100|2105.8|2099.8|2
1655252450000|2022-06-15 00:20:50|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1655252630000|2022-06-15 00:23:50|2105.8|2099.8|2105.5|2099.5|2105.8|2099.8|2105.5|2099.5|2
1655252680000|2022-06-15 00:24:40|2105.3|2099.3|2105.5|2099.5|2105.5|2099.5|2105.3|2099.3|4
1655252800000|2022-06-15 00:26:40|2105.3|2099.3|2105.5|2099.5|2105.5|2099.5|2105.3|2099.3|4
1655252810000|2022-06-15 00:26:50|2105.3|2099.3|2105.3|2099.3|2105.5|2099.5|2105.3|2099.3|3
1655252820000|2022-06-15 00:27:00|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.3|2099.3|7
1655252830000|2022-06-15 00:27:10|2105.3|2099.3|2105.3|2099.3|2105.5|2099.5|2105.3|2099.3|3
1655252840000|2022-06-15 00:27:20|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.3|2099.3|3
1655252850000|2022-06-15 00:27:30|2104.3|2098.3|2103.3|2097.3|2104.3|2098.3|2103.3|2097.3|2
1655252910000|2022-06-15 00:28:30|2104|2098|2101.8|2095.8|2104|2098|2101.8|2095.8|4
1655252980000|2022-06-15 00:29:40|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|2102.3|2096.3|3
1655253000000|2022-06-15 00:30:00|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|1
1655253010000|2022-06-15 00:30:10|2103|2097|2103.3|2097.3|2103.3|2097.3|2103|2097|2
1655253080000|2022-06-15 00:31:20|2103|2097|2103.3|2097.3|2103.3|2097.3|2103|2097|2
1655253110000|2022-06-15 00:31:50|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|1
1655253120000|2022-06-15 00:32:00|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1655253430000|2022-06-15 00:37:10|2104|2098|2103.8|2097.8|2104|2098|2103.8|2097.8|2
1655253460000|2022-06-15 00:37:40|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|1
1655253600000|2022-06-15 00:40:00|2103.8|2097.8|2103.5|2097.5|2103.8|2097.8|2103.5|2097.5|2
1655253610000|2022-06-15 00:40:10|2103.3|2097.3|2103.5|2097.5|2103.5|2097.5|2103.3|2097.3|2
1655253620000|2022-06-15 00:40:20|2103.3|2097.3|2103.5|2097.5|2103.5|2097.5|2103.3|2097.3|2
1655253630000|2022-06-15 00:40:30|2103.3|2097.3|2103.5|2097.5|2103.5|2097.5|2103.3|2097.3|2
1655253670000|2022-06-15 00:41:10|2103.3|2097.3|2103.3|2097.3|2103.5|2097.5|2103.3|2097.3|3
1655253680000|2022-06-15 00:41:20|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|1
1655253730000|2022-06-15 00:42:10|2103.3|2097.3|2103.5|2097.5|2103.5|2097.5|2103.3|2097.3|4
1655253750000|2022-06-15 00:42:30|2103.3|2097.3|2103.5|2097.5|2103.5|2097.5|2103.3|2097.3|2
1655253820000|2022-06-15 00:43:40|2103.3|2097.3|2103.5|2097.5|2103.5|2097.5|2103.3|2097.3|2
1655253930000|2022-06-15 00:45:30|2103.8|2097.8|2103.5|2097.5|2103.8|2097.8|2103.5|2097.5|2
1655254030000|2022-06-15 00:47:10|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1655254040000|2022-06-15 00:47:20|2104|2098|2104|2098|2104|2098|2104|2098|1
1655254080000|2022-06-15 00:48:00|2104.3|2098.3|2105.5|2099.5|2105.8|2099.8|2104.3|2098.3|5
1655254090000|2022-06-15 00:48:10|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|1
1655254110000|2022-06-15 00:48:30|2106.3|2100.3|2105.8|2099.8|2106.3|2100.3|2105.8|2099.8|3
1655254210000|2022-06-15 00:50:10|2105.5|2099.5|2106.3|2100.3|2106.3|2100.3|2105.5|2099.5|2
1655254260000|2022-06-15 00:51:00|2106|2100|2106|2100|2106|2100|2106|2100|1
1655254270000|2022-06-15 00:51:10|2105.8|2099.8|2106|2100|2106|2100|2105.8|2099.8|2
1655254280000|2022-06-15 00:51:20|2105.8|2099.8|2106|2100|2106|2100|2105.8|2099.8|4
1655254290000|2022-06-15 00:51:30|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|1
1655254310000|2022-06-15 00:51:50|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1655254330000|2022-06-15 00:52:10|2106|2100|2106|2100|2106|2100|2106|2100|1
1655254360000|2022-06-15 00:52:40|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|1
1655254410000|2022-06-15 00:53:30|2105.5|2099.5|2105.3|2099.3|2105.5|2099.5|2105.3|2099.3|2
1655254460000|2022-06-15 00:54:20|2105|2099|2105|2099|2105|2099|2105|2099|1
1655254470000|2022-06-15 00:54:30|2103.5|2097.5|2103|2097|2103.5|2097.5|2103|2097|2
1655254750000|2022-06-15 00:59:10|2104|2098|2103.8|2097.8|2104|2098|2103.8|2097.8|6
1655254760000|2022-06-15 00:59:20|2104|2098|2104.5|2098.5|2104.5|2098.5|2103.8|2097.8|6
1655254770000|2022-06-15 00:59:30|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|1
1655254800000|2022-06-15 01:00:00|2103.8|2097.8|2098.1|2092.1|2103.8|2097.8|2097.3|2091.3|20
1655254810000|2022-06-15 01:00:10|2098.4|2092.4|2096.1|2090.1|2098.4|2092.4|2096.1|2090.1|12
1655254820000|2022-06-15 01:00:20|2096.9|2090.9|2095.1|2089.1|2096.9|2090.9|2095.1|2089.1|4
1655254830000|2022-06-15 01:00:30|2094.9|2088.9|2095.1|2089.1|2095.1|2089.1|2094.9|2088.9|2
1655254840000|2022-06-15 01:00:40|2094.9|2088.9|2094.8|2088.8|2095.1|2089.1|2094.5|2088.5|4
1655254850000|2022-06-15 01:00:50|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|1
1655254860000|2022-06-15 01:01:00|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|1
1655254910000|2022-06-15 01:01:50|2094|2088|2094|2088|2094|2088|2094|2088|1
1655254920000|2022-06-15 01:02:00|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.5|2087.5|3
1655254930000|2022-06-15 01:02:10|2093.5|2087.5|2093.8|2087.8|2093.8|2087.8|2093.5|2087.5|2
1655255020000|2022-06-15 01:03:40|2093.5|2087.5|2093.3|2087.3|2093.5|2087.5|2092.8|2086.8|3
1655255030000|2022-06-15 01:03:50|2092.8|2086.8|2093|2087|2093|2087|2092.8|2086.8|2
1655255050000|2022-06-15 01:04:10|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|1
1655255080000|2022-06-15 01:04:40|2093|2087|2093|2087|2093|2087|2093|2087|1
1655255090000|2022-06-15 01:04:50|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|1
1655255110000|2022-06-15 01:05:10|2093|2087|2092.3|2086.3|2093|2087|2092.3|2086.3|8
1655255120000|2022-06-15 01:05:20|2092.5|2086.5|2092.3|2086.3|2092.5|2086.5|2092.3|2086.3|2
1655255230000|2022-06-15 01:07:10|2092.5|2086.5|2093.8|2087.8|2093.8|2087.8|2092.5|2086.5|2
1655255240000|2022-06-15 01:07:20|2093|2087|2093.8|2087.8|2093.8|2087.8|2093|2087|2
1655255260000|2022-06-15 01:07:40|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|1
1655255270000|2022-06-15 01:07:50|2092.8|2086.8|2092.5|2086.5|2093|2087|2092.5|2086.5|4
1655255280000|2022-06-15 01:08:00|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|1
1655255310000|2022-06-15 01:08:30|2093.3|2087.3|2092.8|2086.8|2093.5|2087.5|2092.8|2086.8|4
1655255330000|2022-06-15 01:08:50|2093.3|2087.3|2093|2087|2093.5|2087.5|2093|2087|4
1655255340000|2022-06-15 01:09:00|2093.3|2087.3|2093.5|2087.5|2093.5|2087.5|2093.3|2087.3|2
1655255350000|2022-06-15 01:09:10|2093.3|2087.3|2093|2087|2093.3|2087.3|2093|2087|4
1655255360000|2022-06-15 01:09:20|2092.8|2086.8|2093.5|2087.5|2093.5|2087.5|2092.8|2086.8|3
1655255370000|2022-06-15 01:09:30|2093.3|2087.3|2093.3|2087.3|2093.5|2087.5|2093.3|2087.3|5
1655255380000|2022-06-15 01:09:40|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|1
1655255400000|2022-06-15 01:10:00|2093.3|2087.3|2093.5|2087.5|2093.5|2087.5|2093.3|2087.3|2
1655255410000|2022-06-15 01:10:10|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|2093|2087|3
1655255420000|2022-06-15 01:10:20|2093.5|2087.5|2093.3|2087.3|2093.5|2087.5|2093.3|2087.3|2
1655255430000|2022-06-15 01:10:30|2093.5|2087.5|2092.8|2086.8|2093.5|2087.5|2092.8|2086.8|4
1655255440000|2022-06-15 01:10:40|2093.3|2087.3|2093|2087|2093.5|2087.5|2093|2087|3
1655255470000|2022-06-15 01:11:10|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|1
1655255490000|2022-06-15 01:11:30|2093.5|2087.5|2093.3|2087.3|2093.5|2087.5|2093.3|2087.3|2
1655255500000|2022-06-15 01:11:40|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|2093.3|2087.3|7
1655255510000|2022-06-15 01:11:50|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|1
1655255530000|2022-06-15 01:12:10|2094|2088|2093.8|2087.8|2094|2088|2093.8|2087.8|2
1655255540000|2022-06-15 01:12:20|2093.5|2087.5|2094|2088|2094.3|2088.3|2093.5|2087.5|11
1655255550000|2022-06-15 01:12:30|2094.3|2088.3|2094.5|2088.5|2094.5|2088.5|2094.3|2088.3|2
1655255580000|2022-06-15 01:13:00|2094.8|2088.8|2094.8|2088.8|2095.8|2089.8|2094.8|2088.8|5
1655255600000|2022-06-15 01:13:20|2095|2089|2095|2089|2095|2089|2095|2089|1
1655255610000|2022-06-15 01:13:30|2095.3|2089.3|2095.5|2089.5|2095.5|2089.5|2095.3|2089.3|2
1655255680000|2022-06-15 01:14:40|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|2095.5|2089.5|5
1655255690000|2022-06-15 01:14:50|2095.5|2089.5|2096.3|2090.3|2096.3|2090.3|2095.5|2089.5|2
1655255700000|2022-06-15 01:15:00|2096|2090|2096|2090|2096|2090|2096|2090|1
1655255730000|2022-06-15 01:15:30|2096.3|2090.3|2096|2090|2096.3|2090.3|2096|2090|2
1655255790000|2022-06-15 01:16:30|2096.3|2090.3|2096.8|2090.8|2098|2092|2096.3|2090.3|5
1655255800000|2022-06-15 01:16:40|2097.5|2091.5|2097.3|2091.3|2097.5|2091.5|2096.5|2090.5|3
1655255810000|2022-06-15 01:16:50|2097.5|2091.5|2097.8|2091.8|2097.8|2091.8|2097|2091|5
1655255830000|2022-06-15 01:17:10|2097.5|2091.5|2097.3|2091.3|2097.5|2091.5|2097.3|2091.3|2
1655255880000|2022-06-15 01:18:00|2097|2091|2096|2090|2097|2091|2096|2090|3
1655255950000|2022-06-15 01:19:10|2096.5|2090.5|2096.3|2090.3|2097.3|2091.3|2096.3|2090.3|5
1655256020000|2022-06-15 01:20:20|2097|2091|2096.5|2090.5|2097|2091|2096.5|2090.5|3
1655256060000|2022-06-15 01:21:00|2096.8|2090.8|2097.5|2091.5|2097.5|2091.5|2096.8|2090.8|4
1655256080000|2022-06-15 01:21:20|2097.3|2091.3|2096.8|2090.8|2097.3|2091.3|2096.8|2090.8|3
1655256090000|2022-06-15 01:21:30|2097|2091|2096.8|2090.8|2097|2091|2096.8|2090.8|2
1655256100000|2022-06-15 01:21:40|2097|2091|2097|2091|2097|2091|2097|2091|1
1655256110000|2022-06-15 01:21:50|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|1
1655256120000|2022-06-15 01:22:00|2097|2091|2097|2091|2097|2091|2097|2091|1
1655256210000|2022-06-15 01:23:30|2097.3|2091.3|2097|2091|2097.3|2091.3|2097|2091|2
1655256230000|2022-06-15 01:23:50|2097.3|2091.3|2097.8|2091.8|2097.8|2091.8|2097.3|2091.3|2
1655256260000|2022-06-15 01:24:20|2097.5|2091.5|2097.8|2091.8|2098|2092|2097.5|2091.5|4
1655256270000|2022-06-15 01:24:30|2097.5|2091.5|2097.5|2091.5|2097.8|2091.8|2097.5|2091.5|3
1655256280000|2022-06-15 01:24:40|2097.8|2091.8|2098|2092|2098|2092|2097.5|2091.5|6
1655256320000|2022-06-15 01:25:20|2097.8|2091.8|2098|2092|2098|2092|2097.8|2091.8|8
1655256330000|2022-06-15 01:25:30|2097.8|2091.8|2097.8|2091.8|2098|2092|2097.8|2091.8|5
1655256340000|2022-06-15 01:25:40|2098|2092|2097.8|2091.8|2098|2092|2097.8|2091.8|8
1655256350000|2022-06-15 01:25:50|2098|2092|2098|2092|2098|2092|2097.8|2091.8|3
1655256370000|2022-06-15 01:26:10|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1655256400000|2022-06-15 01:26:40|2098|2092|2097.8|2091.8|2098|2092|2097.8|2091.8|2
1655256410000|2022-06-15 01:26:50|2098|2092|2098|2092|2098|2092|2098|2092|1
1655256500000|2022-06-15 01:28:20|2097.8|2091.8|2098|2092|2098|2092|2097.8|2091.8|2
1655256510000|2022-06-15 01:28:30|2097.8|2091.8|2097.8|2091.8|2098|2092|2097.8|2091.8|5
1655256520000|2022-06-15 01:28:40|2098|2092|2098|2092|2098|2092|2098|2092|1
1655256610000|2022-06-15 01:30:10|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1655256640000|2022-06-15 01:30:40|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|1
1655256650000|2022-06-15 01:30:50|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.5|2091.5|3
1655256660000|2022-06-15 01:31:00|2098|2092|2097.8|2091.8|2098|2092|2097.8|2091.8|2
1655256700000|2022-06-15 01:31:40|2097.5|2091.5|2097.8|2091.8|2097.8|2091.8|2097.5|2091.5|12
1655256750000|2022-06-15 01:32:30|2097.5|2091.5|2097.5|2091.5|2097.8|2091.8|2097.5|2091.5|3
1655256780000|2022-06-15 01:33:00|2097.8|2091.8|2098|2092|2098|2092|2097.8|2091.8|2
1655256840000|2022-06-15 01:34:00|2098.3|2092.3|2098|2092|2098.3|2092.3|2098|2092|2
1655256870000|2022-06-15 01:34:30|2098.3|2092.3|2098|2092|2098.3|2092.3|2098|2092|2
1655256900000|2022-06-15 01:35:00|2098.3|2092.3|2098|2092|2098.3|2092.3|2098|2092|2
1655256920000|2022-06-15 01:35:20|2097.8|2091.8|2098|2092|2098|2092|2097.8|2091.8|2
1655256990000|2022-06-15 01:36:30|2097.8|2091.8|2098|2092|2098|2092|2097.8|2091.8|2
1655257020000|2022-06-15 01:37:00|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098|2092|7
1655257030000|2022-06-15 01:37:10|2098|2092|2098|2092|2098|2092|2098|2092|1
1655257050000|2022-06-15 01:37:30|2097.8|2091.8|2098|2092|2098|2092|2097.8|2091.8|2
1655257070000|2022-06-15 01:37:50|2098.3|2092.3|2098|2092|2098.3|2092.3|2098|2092|2
1655257120000|2022-06-15 01:38:40|2098.3|2092.3|2098|2092|2098.3|2092.3|2098|2092|2
1655257160000|2022-06-15 01:39:20|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098|2092|3
1655257170000|2022-06-15 01:39:30|2098|2092|2098|2092|2098|2092|2098|2092|1
1655257200000|2022-06-15 01:40:00|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1655257230000|2022-06-15 01:40:30|2098|2092|2098|2092|2098|2092|2098|2092|1
1655257270000|2022-06-15 01:41:10|2098.3|2092.3|2098|2092|2098.3|2092.3|2098|2092|2
1655257370000|2022-06-15 01:42:50|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|1
1655257390000|2022-06-15 01:43:10|2098.5|2092.5|2099|2093|2099|2093|2098.5|2092.5|3
1655257430000|2022-06-15 01:43:50|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|1
1655257440000|2022-06-15 01:44:00|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1655257740000|2022-06-15 01:49:00|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1655257910000|2022-06-15 01:51:50|2099.5|2093.5|2099.8|2093.8|2099.8|2093.8|2099.5|2093.5|2
1655257920000|2022-06-15 01:52:00|2100|2094|2100.8|2094.8|2100.8|2094.8|2100|2094|3
1655258060000|2022-06-15 01:54:20|2100.5|2094.5|2100|2094|2100.5|2094.5|2100|2094|2
1655258190000|2022-06-15 01:56:30|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1655258350000|2022-06-15 01:59:10|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1655258390000|2022-06-15 01:59:50|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|1
1655258420000|2022-06-15 02:00:20|2099.5|2093.5|2099.8|2093.8|2099.8|2093.8|2099.5|2093.5|2
1655258430000|2022-06-15 02:00:30|2100|2094|2100|2094|2100|2094|2100|2094|1
1655258480000|2022-06-15 02:01:20|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1655258550000|2022-06-15 02:02:30|2100|2094|2099.8|2093.8|2100|2094|2099.8|2093.8|2
1655258560000|2022-06-15 02:02:40|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1655258570000|2022-06-15 02:02:50|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|1
1655258630000|2022-06-15 02:03:50|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1655258640000|2022-06-15 02:04:00|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1655258660000|2022-06-15 02:04:20|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1655258770000|2022-06-15 02:06:10|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1655258920000|2022-06-15 02:08:40|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1655258950000|2022-06-15 02:09:10|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|1
1655259040000|2022-06-15 02:10:40|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.3|2093.3|3
1655259050000|2022-06-15 02:10:50|2099.8|2093.8|2100|2094|2100|2094|2099.8|2093.8|2
1655259060000|2022-06-15 02:11:00|2099.8|2093.8|2099.5|2093.5|2099.8|2093.8|2099.5|2093.5|2
1655259090000|2022-06-15 02:11:30|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|1
1655259150000|2022-06-15 02:12:30|2100|2094|2100|2094|2100|2094|2100|2094|1
1655259280000|2022-06-15 02:14:40|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|1
1655259290000|2022-06-15 02:14:50|2101|2095|2101.3|2095.3|2101.5|2095.5|2101|2095|5
1655259300000|2022-06-15 02:15:00|2101.5|2095.5|2101.3|2095.3|2101.5|2095.5|2101.3|2095.3|2
1655259450000|2022-06-15 02:17:30|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|1
1655259620000|2022-06-15 02:20:20|2101.8|2095.8|2102|2096|2102|2096|2101.8|2095.8|2
1655259880000|2022-06-15 02:24:40|2102.3|2096.3|2102.5|2096.5|2102.5|2096.5|2102.3|2096.3|2
1655259930000|2022-06-15 02:25:30|2102.8|2096.8|2103|2097|2103|2097|2102.8|2096.8|2
1655259950000|2022-06-15 02:25:50|2103.3|2097.3|2102|2096|2103.3|2097.3|2102|2096|2
1655260070000|2022-06-15 02:27:50|2101.8|2095.8|2102|2096|2102|2096|2101.8|2095.8|2
1655260080000|2022-06-15 02:28:00|2101.8|2095.8|2102|2096|2102|2096|2101.8|2095.8|2
1655260200000|2022-06-15 02:30:00|2101.8|2095.8|2100.3|2094.3|2102|2096|2100.3|2094.3|7
1655260240000|2022-06-15 02:30:40|2100.5|2094.5|2101.3|2095.3|2101.3|2095.3|2100.5|2094.5|3
1655260310000|2022-06-15 02:31:50|2101|2095|2099.8|2093.8|2101|2095|2099.5|2093.5|7
1655260320000|2022-06-15 02:32:00|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1655260330000|2022-06-15 02:32:10|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|1
1655260340000|2022-06-15 02:32:20|2098.8|2092.8|2099.3|2093.3|2099.3|2093.3|2098.8|2092.8|2
1655260350000|2022-06-15 02:32:30|2099|2093|2099.3|2093.3|2099.3|2093.3|2099|2093|2
1655260380000|2022-06-15 02:33:00|2099|2093|2098.8|2092.8|2099|2093|2098.8|2092.8|2
1655260420000|2022-06-15 02:33:40|2098.5|2092.5|2098.5|2092.5|2098.5|2092.5|2098.5|2092.5|1
1655260460000|2022-06-15 02:34:20|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|1
1655260500000|2022-06-15 02:35:00|2099|2093|2099|2093|2099|2093|2099|2093|1
1655260520000|2022-06-15 02:35:20|2098.8|2092.8|2098.5|2092.5|2098.8|2092.8|2098.5|2092.5|2
1655260530000|2022-06-15 02:35:30|2098.8|2092.8|2099|2093|2099|2093|2098.8|2092.8|2
1655260550000|2022-06-15 02:35:50|2099.3|2093.3|2098.8|2092.8|2099.3|2093.3|2098.8|2092.8|2
1655260600000|2022-06-15 02:36:40|2099.3|2093.3|2099.5|2093.5|2099.8|2093.8|2099.3|2093.3|7
1655260610000|2022-06-15 02:36:50|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1655260630000|2022-06-15 02:37:10|2100|2094|2100.5|2094.5|2100.8|2094.8|2100|2094|4
1655260640000|2022-06-15 02:37:20|2101.5|2095.5|2101.8|2095.8|2102.3|2096.3|2101.3|2095.3|9
1655260680000|2022-06-15 02:38:00|2102|2096|2102|2096|2102.3|2096.3|2102|2096|3
1655260730000|2022-06-15 02:38:50|2102.3|2096.3|2102|2096|2102.3|2096.3|2102|2096|2
1655260800000|2022-06-15 02:40:00|2102.3|2096.3|2102|2096|2102.3|2096.3|2102|2096|2
1655260820000|2022-06-15 02:40:20|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|1
1655260850000|2022-06-15 02:40:50|2102|2096|2102|2096|2102|2096|2102|2096|1
1655260870000|2022-06-15 02:41:10|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|1
1655260940000|2022-06-15 02:42:20|2102.5|2096.5|2103|2097|2103|2097|2102.5|2096.5|2
1655260980000|2022-06-15 02:43:00|2102.8|2096.8|2103|2097|2103|2097|2102.8|2096.8|2
1655261000000|2022-06-15 02:43:20|2102.8|2096.8|2102.8|2096.8|2103|2097|2102.8|2096.8|3
1655261010000|2022-06-15 02:43:30|2103|2097|2103|2097|2103|2097|2102.8|2096.8|3
1655261030000|2022-06-15 02:43:50|2102.8|2096.8|2103|2097|2103|2097|2102.8|2096.8|10
1655261100000|2022-06-15 02:45:00|2103.3|2097.3|2103|2097|2103.3|2097.3|2103|2097|2
1655261250000|2022-06-15 02:47:30|2103.3|2097.3|2105.3|2099.3|2105.3|2099.3|2103.3|2097.3|4
1655261300000|2022-06-15 02:48:20|2105|2099|2105|2099|2105|2099|2105|2099|1
1655261350000|2022-06-15 02:49:10|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1655261470000|2022-06-15 02:51:10|2104.5|2098.5|2104.3|2098.3|2104.5|2098.5|2104.3|2098.3|2
1655261480000|2022-06-15 02:51:20|2104.5|2098.5|2104.3|2098.3|2104.5|2098.5|2104.3|2098.3|6
1655261490000|2022-06-15 02:51:30|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|1
1655261500000|2022-06-15 02:51:40|2104.3|2098.3|2104.5|2098.5|2104.5|2098.5|2104.3|2098.3|4
1655261540000|2022-06-15 02:52:20|2105|2099|2105|2099|2105|2099|2105|2099|1
1655261560000|2022-06-15 02:52:40|2104.8|2098.8|2105.5|2099.5|2105.5|2099.5|2104.8|2098.8|2
1655261640000|2022-06-15 02:54:00|2104.5|2098.5|2106.3|2100.3|2106.3|2100.3|2104.5|2098.5|2
1655261690000|2022-06-15 02:54:50|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|1
1655261700000|2022-06-15 02:55:00|2106|2100|2106|2100|2106|2100|2106|2100|1
1655261770000|2022-06-15 02:56:10|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106|2100|3
1655261780000|2022-06-15 02:56:20|2106|2100|2106.3|2100.3|2106.3|2100.3|2106|2100|2
1655261790000|2022-06-15 02:56:30|2106|2100|2106|2100|2106|2100|2106|2100|1
1655261810000|2022-06-15 02:56:50|2106.3|2100.3|2106|2100|2106.3|2100.3|2106|2100|4
1655261820000|2022-06-15 02:57:00|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106|2100|7
1655261880000|2022-06-15 02:58:00|2106|2100|2106|2100|2106.3|2100.3|2106|2100|3
1655261900000|2022-06-15 02:58:20|2106.3|2100.3|2106|2100|2106.3|2100.3|2106|2100|2
1655261910000|2022-06-15 02:58:30|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|1
1655261940000|2022-06-15 02:59:00|2106|2100|2105.5|2099.5|2106.3|2100.3|2105.5|2099.5|7
1655261960000|2022-06-15 02:59:20|2105.3|2099.3|2105|2099|2105.3|2099.3|2105|2099|2
1655261970000|2022-06-15 02:59:30|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|1
1655261980000|2022-06-15 02:59:40|2104.5|2098.5|2104.8|2098.8|2104.8|2098.8|2104.5|2098.5|2
1655262000000|2022-06-15 03:00:00|2105|2099|2104.8|2098.8|2105|2099|2104.8|2098.8|4
1655262020000|2022-06-15 03:00:20|2105|2099|2104.8|2098.8|2105|2099|2104.8|2098.8|2
1655262060000|2022-06-15 03:01:00|2105|2099|2104.5|2098.5|2105|2099|2104.3|2098.3|7
1655262090000|2022-06-15 03:01:30|2104.3|2098.3|2104|2098|2104.3|2098.3|2104|2098|2
1655262390000|2022-06-15 03:06:30|2104.3|2098.3|2104|2098|2104.3|2098.3|2104|2098|2
1655262400000|2022-06-15 03:06:40|2104.3|2098.3|2104|2098|2104.3|2098.3|2104|2098|2
1655262540000|2022-06-15 03:09:00|2104.3|2098.3|2104|2098|2104.3|2098.3|2104|2098|2
1655262550000|2022-06-15 03:09:10|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|1
1655262590000|2022-06-15 03:09:50|2104|2098|2104|2098|2104|2098|2104|2098|1
1655262660000|2022-06-15 03:11:00|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|1
1655262690000|2022-06-15 03:11:30|2104|2098|2104|2098|2104|2098|2104|2098|1
1655262810000|2022-06-15 03:13:30|2103.8|2097.8|2102.5|2096.5|2103.8|2097.8|2102.5|2096.5|2
1655262870000|2022-06-15 03:14:30|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|1
1655262880000|2022-06-15 03:14:40|2102|2096|2102|2096|2102|2096|2102|2096|1
1655262930000|2022-06-15 03:15:30|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|1
1655263100000|2022-06-15 03:18:20|2102|2096|2102|2096|2102|2096|2102|2096|1
1655263110000|2022-06-15 03:18:30|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|1
1655263190000|2022-06-15 03:19:50|2102.5|2096.5|2104.5|2098.5|2105|2099|2102.5|2096.5|6
1655263270000|2022-06-15 03:21:10|2104.8|2098.8|2104.5|2098.5|2104.8|2098.8|2104.5|2098.5|2
1655263340000|2022-06-15 03:22:20|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|1
1655263690000|2022-06-15 03:28:10|2105|2099|2106|2100|2106|2100|2105|2099|2
1655263740000|2022-06-15 03:29:00|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|1
1655263750000|2022-06-15 03:29:10|2106|2100|2106.3|2100.3|2106.3|2100.3|2106|2100|2
1655263850000|2022-06-15 03:30:50|2105.8|2099.8|2105.5|2099.5|2105.8|2099.8|2105.5|2099.5|2
1655263910000|2022-06-15 03:31:50|2105.3|2099.3|2105|2099|2105.3|2099.3|2105|2099|2
1655263990000|2022-06-15 03:33:10|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1655264000000|2022-06-15 03:33:20|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|1
1655264020000|2022-06-15 03:33:40|2105|2099|2105|2099|2105|2099|2105|2099|1
1655264040000|2022-06-15 03:34:00|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|1
1655264170000|2022-06-15 03:36:10|2104.5|2098.5|2104.3|2098.3|2104.5|2098.5|2104.3|2098.3|2
1655264190000|2022-06-15 03:36:30|2104.5|2098.5|2104.3|2098.3|2104.5|2098.5|2104.3|2098.3|2
1655264220000|2022-06-15 03:37:00|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|1
1655264340000|2022-06-15 03:39:00|2104.3|2098.3|2104|2098|2104.3|2098.3|2104|2098|2
1655264640000|2022-06-15 03:44:00|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|1
1655264680000|2022-06-15 03:44:40|2104|2098|2104.3|2098.3|2104.3|2098.3|2104|2098|4
1655264770000|2022-06-15 03:46:10|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|1
1655264820000|2022-06-15 03:47:00|2104.3|2098.3|2104.5|2098.5|2104.5|2098.5|2104.3|2098.3|2
1655265730000|2022-06-15 04:02:10|2105|2099|2105.3|2099.3|2105.3|2099.3|2105|2099|2
1655266050000|2022-06-15 04:07:30|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1655266070000|2022-06-15 04:07:50|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1655266080000|2022-06-15 04:08:00|2105.5|2099.5|2105.3|2099.3|2105.5|2099.5|2105.3|2099.3|2
1655266090000|2022-06-15 04:08:10|2105.5|2099.5|2105.3|2099.3|2105.5|2099.5|2105.3|2099.3|2
1655266120000|2022-06-15 04:08:40|2105.5|2099.5|2105.3|2099.3|2105.5|2099.5|2105.3|2099.3|2
1655266230000|2022-06-15 04:10:30|2105|2099|2105|2099|2105.3|2099.3|2105|2099|3
1655266280000|2022-06-15 04:11:20|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1655266290000|2022-06-15 04:11:30|2105|2099|2105.3|2099.3|2105.3|2099.3|2105|2099|4
1655266310000|2022-06-15 04:11:50|2105|2099|2105.3|2099.3|2105.3|2099.3|2105|2099|4
1655266320000|2022-06-15 04:12:00|2105|2099|2105.3|2099.3|2105.3|2099.3|2105|2099|2
1655266330000|2022-06-15 04:12:10|2105|2099|2105.3|2099.3|2105.3|2099.3|2105|2099|2
1655266340000|2022-06-15 04:12:20|2105|2099|2105.3|2099.3|2105.3|2099.3|2105|2099|4
1655266350000|2022-06-15 04:12:30|2105|2099|2105.3|2099.3|2105.3|2099.3|2105|2099|2
1655266380000|2022-06-15 04:13:00|2105|2099|2105.3|2099.3|2105.3|2099.3|2105|2099|2
1655266390000|2022-06-15 04:13:10|2105|2099|2105.3|2099.3|2105.3|2099.3|2105|2099|4
1655266400000|2022-06-15 04:13:20|2105|2099|2105.3|2099.3|2105.3|2099.3|2105|2099|2
1655266420000|2022-06-15 04:13:40|2105|2099|2105|2099|2105|2099|2105|2099|1
1655266440000|2022-06-15 04:14:00|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105|2099|7
1655266450000|2022-06-15 04:14:10|2105|2099|2105|2099|2105|2099|2105|2099|1
1655266470000|2022-06-15 04:14:30|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1655266480000|2022-06-15 04:14:40|2105|2099|2105.3|2099.3|2105.3|2099.3|2105|2099|4
1655266500000|2022-06-15 04:15:00|2105.5|2099.5|2106.5|2100.5|2106.5|2100.5|2105.5|2099.5|2
1655266540000|2022-06-15 04:15:40|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|1
1655266600000|2022-06-15 04:16:40|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|1
1655266630000|2022-06-15 04:17:10|2106.8|2100.8|2106.5|2100.5|2106.8|2100.8|2106.5|2100.5|6
1655266680000|2022-06-15 04:18:00|2106.8|2100.8|2106.5|2100.5|2106.8|2100.8|2106.5|2100.5|2
1655266900000|2022-06-15 04:21:40|2106.8|2100.8|2106.5|2100.5|2106.8|2100.8|2106.5|2100.5|2
1655266910000|2022-06-15 04:21:50|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|1
1655266980000|2022-06-15 04:23:00|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|1
1655267100000|2022-06-15 04:25:00|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|1
1655267170000|2022-06-15 04:26:10|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|1
1655267250000|2022-06-15 04:27:30|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|1
1655267420000|2022-06-15 04:30:20|2106.5|2100.5|2106.3|2100.3|2106.5|2100.5|2106.3|2100.3|2
1655267440000|2022-06-15 04:30:40|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|1
1655267480000|2022-06-15 04:31:20|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|1
1655267580000|2022-06-15 04:33:00|2106.5|2100.5|2106.3|2100.3|2106.5|2100.5|2106.3|2100.3|2
1655267820000|2022-06-15 04:37:00|2106.5|2100.5|2106.3|2100.3|2106.5|2100.5|2106.3|2100.3|2
1655267950000|2022-06-15 04:39:10|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|1
1655268710000|2022-06-15 04:51:50|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|1
1655268970000|2022-06-15 04:56:10|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|1
1655268990000|2022-06-15 04:56:30|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|1
1655269000000|2022-06-15 04:56:40|2106|2100|2106.3|2100.3|2106.3|2100.3|2106|2100|2
1655269140000|2022-06-15 04:59:00|2106|2100|2106.3|2100.3|2106.3|2100.3|2106|2100|2
1655269160000|2022-06-15 04:59:20|2106|2100|2106|2100|2106|2100|2106|2100|1
1655269210000|2022-06-15 05:00:10|2106.3|2100.3|2106|2100|2106.3|2100.3|2106|2100|2
1655269830000|2022-06-15 05:10:30|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|1
1655269890000|2022-06-15 05:11:30|2106.5|2100.5|2106.8|2100.8|2106.8|2100.8|2106.5|2100.5|2
1655269900000|2022-06-15 05:11:40|2107|2101|2107|2101|2107|2101|2107|2101|1
1655269910000|2022-06-15 05:11:50|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|1
1655269960000|2022-06-15 05:12:40|2107.3|2101.3|2107.3|2101.3|2107.3|2101.3|2107.3|2101.3|1
1655270040000|2022-06-15 05:14:00|2107.5|2101.5|2107.3|2101.3|2107.5|2101.5|2107.3|2101.3|2
1655270140000|2022-06-15 05:15:40|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|2107.3|2101.3|3
1655270390000|2022-06-15 05:19:50|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|2107.5|2101.5|3
1655270400000|2022-06-15 05:20:00|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|1
1655270480000|2022-06-15 05:21:20|2107.8|2101.8|2107.5|2101.5|2107.8|2101.8|2107.5|2101.5|2
1655270560000|2022-06-15 05:22:40|2107.8|2101.8|2107.5|2101.5|2107.8|2101.8|2107.5|2101.5|2
1655270630000|2022-06-15 05:23:50|2107.8|2101.8|2107.5|2101.5|2107.8|2101.8|2107.5|2101.5|6
1655270750000|2022-06-15 05:25:50|2107.3|2101.3|2107.5|2101.5|2107.5|2101.5|2107.3|2101.3|2
1655270800000|2022-06-15 05:26:40|2107.3|2101.3|2107|2101|2107.3|2101.3|2107|2101|2
1655270810000|2022-06-15 05:26:50|2107.3|2101.3|2107.3|2101.3|2107.3|2101.3|2107.3|2101.3|1
1655270840000|2022-06-15 05:27:20|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|1
1655270900000|2022-06-15 05:28:20|2107.3|2101.3|2107.5|2101.5|2107.5|2101.5|2107.3|2101.3|2
1655271000000|2022-06-15 05:30:00|2107.3|2101.3|2107.5|2101.5|2107.8|2101.8|2107.3|2101.3|8
1655271010000|2022-06-15 05:30:10|2107.8|2101.8|2107.5|2101.5|2107.8|2101.8|2107.5|2101.5|2
1655271020000|2022-06-15 05:30:20|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|1
1655271030000|2022-06-15 05:30:30|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|2108.3|2102.3|1
1655271050000|2022-06-15 05:30:50|2108|2102|2109.1|2103.1|2109.9|2103.9|2108|2102|5
1655271060000|2022-06-15 05:31:00|2109.9|2103.9|2109.9|2103.9|2110.1|2104.1|2109.9|2103.9|3
1655271070000|2022-06-15 05:31:10|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|1
1655271090000|2022-06-15 05:31:30|2109.8|2103.8|2110|2104|2110.3|2104.3|2109.8|2103.8|4
1655271150000|2022-06-15 05:32:30|2110.3|2104.3|2110.5|2104.5|2110.5|2104.5|2110.3|2104.3|2
1655271160000|2022-06-15 05:32:40|2110.3|2104.3|2110.3|2104.3|2110.3|2104.3|2110.3|2104.3|1
1655271180000|2022-06-15 05:33:00|2110.8|2104.8|2110.5|2104.5|2110.8|2104.8|2110.5|2104.5|2
1655271230000|2022-06-15 05:33:50|2110.8|2104.8|2110.5|2104.5|2110.8|2104.8|2110.5|2104.5|8
1655271240000|2022-06-15 05:34:00|2110.8|2104.8|2110.5|2104.5|2110.8|2104.8|2110.5|2104.5|2
1655271260000|2022-06-15 05:34:20|2110|2104|2110|2104|2110|2104|2110|2104|1
1655271300000|2022-06-15 05:35:00|2110.3|2104.3|2110.8|2104.8|2110.8|2104.8|2110.3|2104.3|2
1655271320000|2022-06-15 05:35:20|2111|2105|2111.3|2105.3|2112|2106|2111|2105|5
1655271370000|2022-06-15 05:36:10|2111.8|2105.8|2111.5|2105.5|2112|2106|2111.5|2105.5|4
1655271380000|2022-06-15 05:36:20|2112|2106|2111.8|2105.8|2112|2106|2111.5|2105.5|4
1655271420000|2022-06-15 05:37:00|2112|2106|2111.8|2105.8|2112|2106|2111.8|2105.8|4
1655271430000|2022-06-15 05:37:10|2112|2106|2112.3|2106.3|2112.3|2106.3|2112|2106|6
1655271460000|2022-06-15 05:37:40|2112|2106|2112|2106|2112|2106|2112|2106|1
1655271480000|2022-06-15 05:38:00|2112.5|2106.5|2112.3|2106.3|2112.5|2106.5|2112.3|2106.3|2
1655271540000|2022-06-15 05:39:00|2112|2106|2109.3|2103.3|2112.3|2106.3|2109.3|2103.3|7
1655271580000|2022-06-15 05:39:40|2109.1|2103.1|2109.1|2103.1|2109.4|2103.4|2109.1|2103.1|3
1655271600000|2022-06-15 05:40:00|2109.3|2103.3|2109.5|2103.5|2109.8|2103.8|2109.3|2103.3|4
1655271610000|2022-06-15 05:40:10|2109.8|2103.8|2109.5|2103.5|2109.8|2103.8|2109.5|2103.5|2
1655271620000|2022-06-15 05:40:20|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|2109.8|2103.8|1
1655271630000|2022-06-15 05:40:30|2109.5|2103.5|2109.8|2103.8|2109.8|2103.8|2109.5|2103.5|2
1655271660000|2022-06-15 05:41:00|2109.5|2103.5|2109.8|2103.8|2109.8|2103.8|2109.5|2103.5|2
1655271740000|2022-06-15 05:42:20|2109.5|2103.5|2109.8|2103.8|2109.8|2103.8|2109.5|2103.5|2
1655271900000|2022-06-15 05:45:00|2110|2104|2110|2104|2110|2104|2110|2104|1
1655272200000|2022-06-15 05:50:00|2110.3|2104.3|2110|2104|2110.3|2104.3|2110|2104|2
1655272410000|2022-06-15 05:53:30|2110.3|2104.3|2110|2104|2110.3|2104.3|2110|2104|2
1655272440000|2022-06-15 05:54:00|2110.3|2104.3|2110.3|2104.3|2110.3|2104.3|2110.3|2104.3|1
1655272490000|2022-06-15 05:54:50|2110|2104|2107.8|2101.8|2110|2104|2107.8|2101.8|2
1655272500000|2022-06-15 05:55:00|2107.6|2101.6|2107.5|2101.5|2107.9|2101.9|2107.4|2101.4|7
1655272560000|2022-06-15 05:56:00|2107.3|2101.3|2107.3|2101.3|2107.3|2101.3|2107.3|2101.3|1
1655272670000|2022-06-15 05:57:50|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|1
1655272720000|2022-06-15 05:58:40|2107.3|2101.3|2107.3|2101.3|2107.3|2101.3|2107.3|2101.3|1
1655273740000|2022-06-15 06:15:40|2106.8|2100.8|2106.5|2100.5|2106.8|2100.8|2106.5|2100.5|2
1655274330000|2022-06-15 06:25:30|2105.8|2099.8|2104.5|2098.5|2105.8|2099.8|2104.5|2098.5|2
1655274350000|2022-06-15 06:25:50|2104|2098|2103|2097|2104|2098|2103|2097|3
1655274600000|2022-06-15 06:30:00|2101.8|2095.8|2101.3|2095.3|2101.8|2095.8|2101.3|2095.3|2
1655274610000|2022-06-15 06:30:10|2101.5|2095.5|2101.8|2095.8|2101.8|2095.8|2101.5|2095.5|4
1655274680000|2022-06-15 06:31:20|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|1
1655274690000|2022-06-15 06:31:30|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|1
1655274800000|2022-06-15 06:33:20|2102|2096|2102|2096|2102|2096|2101.8|2095.8|3
1655274820000|2022-06-15 06:33:40|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|1
1655274850000|2022-06-15 06:34:10|2102|2096|2101.8|2095.8|2102|2096|2101.8|2095.8|2
1655274860000|2022-06-15 06:34:20|2102.8|2096.8|2103.5|2097.5|2103.8|2097.8|2102.8|2096.8|3
1655274910000|2022-06-15 06:35:10|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1655274920000|2022-06-15 06:35:20|2104|2098|2104|2098|2104|2098|2104|2098|1
1655274930000|2022-06-15 06:35:30|2105|2099|2105.8|2099.8|2106|2100|2105|2099|3
1655274950000|2022-06-15 06:35:50|2107|2101|2105.4|2099.4|2107.4|2101.4|2105.4|2099.4|5
1655274990000|2022-06-15 06:36:30|2105.3|2099.3|2105|2099|2105.3|2099.3|2105|2099|2
1655275030000|2022-06-15 06:37:10|2104.8|2098.8|2105|2099|2105|2099|2104.8|2098.8|2
1655275040000|2022-06-15 06:37:20|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1655275150000|2022-06-15 06:39:10|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1655275180000|2022-06-15 06:39:40|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1655275210000|2022-06-15 06:40:10|2105|2099|2105|2099|2105|2099|2105|2099|1
1655275250000|2022-06-15 06:40:50|2104|2098|2102.9|2096.9|2104|2098|2102.9|2096.9|2
1655275260000|2022-06-15 06:41:00|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|1
1655275460000|2022-06-15 06:44:20|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|2102.3|2096.3|5
1655275500000|2022-06-15 06:45:00|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|1
1655275540000|2022-06-15 06:45:40|2102|2096|2102|2096|2102|2096|2102|2096|1
1655275560000|2022-06-15 06:46:00|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|1
1655275600000|2022-06-15 06:46:40|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|1
1655275730000|2022-06-15 06:48:50|2102.8|2096.8|2104|2098|2104|2098|2102.8|2096.8|2
1655275740000|2022-06-15 06:49:00|2103.8|2097.8|2103.5|2097.5|2103.8|2097.8|2103.5|2097.5|2
1655275760000|2022-06-15 06:49:20|2103.8|2097.8|2104|2098|2104|2098|2103.8|2097.8|4
1655275810000|2022-06-15 06:50:10|2103.8|2097.8|2103.5|2097.5|2103.8|2097.8|2103.5|2097.5|2
1655275830000|2022-06-15 06:50:30|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1655275920000|2022-06-15 06:52:00|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|1
1655275940000|2022-06-15 06:52:20|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1655276080000|2022-06-15 06:54:40|2103.5|2097.5|2103.3|2097.3|2103.5|2097.5|2103.3|2097.3|2
1655276110000|2022-06-15 06:55:10|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|1
1655276190000|2022-06-15 06:56:30|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|1
1655276200000|2022-06-15 06:56:40|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|1
1655276230000|2022-06-15 06:57:10|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|1
1655276250000|2022-06-15 06:57:30|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|1
1655276280000|2022-06-15 06:58:00|2103.6|2097.6|2103.9|2097.9|2103.9|2097.9|2103.6|2097.6|2
1655276310000|2022-06-15 06:58:30|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|1
1655276370000|2022-06-15 06:59:30|2103.4|2097.4|2103.6|2097.6|2103.6|2097.6|2103.4|2097.4|4
1655276390000|2022-06-15 06:59:50|2103.4|2097.4|2103.6|2097.6|2103.6|2097.6|2103.4|2097.4|2
1655276400000|2022-06-15 07:00:00|2103.4|2097.4|2103.9|2097.9|2103.9|2097.9|2103.4|2097.4|3
1655276410000|2022-06-15 07:00:10|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|1
1655276460000|2022-06-15 07:01:00|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|1
1655276520000|2022-06-15 07:02:00|2102.9|2096.9|2102.6|2096.6|2102.9|2096.9|2102.6|2096.6|2
1655276540000|2022-06-15 07:02:20|2101.9|2095.9|2100.1|2094.1|2101.9|2095.9|2100|2094|7
1655276570000|2022-06-15 07:02:50|2099.9|2093.9|2100|2094|2100|2094|2099.9|2093.9|2
1655276590000|2022-06-15 07:03:10|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1655276720000|2022-06-15 07:05:20|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1655276740000|2022-06-15 07:05:40|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1655276770000|2022-06-15 07:06:10|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1655276800000|2022-06-15 07:06:40|2099.9|2093.9|2099.9|2093.9|2100.1|2094.1|2099.9|2093.9|3
1655276830000|2022-06-15 07:07:10|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1655276840000|2022-06-15 07:07:20|2100.4|2094.4|2100.6|2094.6|2100.6|2094.6|2100.4|2094.4|2
1655276850000|2022-06-15 07:07:30|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|1
1655276860000|2022-06-15 07:07:40|2101.4|2095.4|2103.8|2097.8|2104.4|2098.4|2101.4|2095.4|8
1655276870000|2022-06-15 07:07:50|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|1
1655277110000|2022-06-15 07:11:50|2103.1|2097.1|2101.3|2095.3|2103.1|2097.1|2101|2095|4
1655277120000|2022-06-15 07:12:00|2101.4|2095.4|2101.9|2095.9|2102.4|2096.4|2101.4|2095.4|5
1655277170000|2022-06-15 07:12:50|2102|2096|2102|2096|2102|2096|2102|2096|1
1655277180000|2022-06-15 07:13:00|2101.5|2095.5|2100.9|2094.9|2101.5|2095.5|2100.9|2094.9|2
1655277230000|2022-06-15 07:13:50|2101.1|2095.1|2101.8|2095.8|2102.1|2096.1|2101.1|2095.1|4
1655277290000|2022-06-15 07:14:50|2101.9|2095.9|2101.6|2095.6|2101.9|2095.9|2101.6|2095.6|2
1655277300000|2022-06-15 07:15:00|2101.9|2095.9|2101.6|2095.6|2101.9|2095.9|2101.6|2095.6|2
1655277320000|2022-06-15 07:15:20|2101.1|2095.1|2100.1|2094.1|2101.1|2095.1|2100.1|2094.1|2
1655277330000|2022-06-15 07:15:30|2100|2094|2099.4|2093.4|2100|2094|2099.4|2093.4|2
1655277340000|2022-06-15 07:15:40|2099.1|2093.1|2099.6|2093.6|2099.8|2093.8|2098.6|2092.6|9
1655277350000|2022-06-15 07:15:50|2099.8|2093.8|2099.6|2093.6|2099.8|2093.8|2099.6|2093.6|2
1655277360000|2022-06-15 07:16:00|2099.8|2093.8|2100|2094|2100|2094|2099.8|2093.8|2
1655277370000|2022-06-15 07:16:10|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|2100|2094|3
1655277380000|2022-06-15 07:16:20|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|1
1655277390000|2022-06-15 07:16:30|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|1
1655277400000|2022-06-15 07:16:40|2100.1|2094.1|2099.9|2093.9|2100.1|2094.1|2099.9|2093.9|2
1655277410000|2022-06-15 07:16:50|2099.6|2093.6|2099.4|2093.4|2099.6|2093.6|2099.4|2093.4|2
1655277420000|2022-06-15 07:17:00|2099.6|2093.6|2100.1|2094.1|2100.1|2094.1|2099.6|2093.6|2
1655277430000|2022-06-15 07:17:10|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|1
1655277440000|2022-06-15 07:17:20|2100.1|2094.1|2101.6|2095.6|2102.6|2096.6|2100.1|2094.1|4
1655277460000|2022-06-15 07:17:40|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1655277480000|2022-06-15 07:18:00|2102|2096|2102.1|2096.1|2102.1|2096.1|2102|2096|2
1655277490000|2022-06-15 07:18:10|2102.3|2096.3|2102.4|2096.4|2103.4|2097.4|2102.3|2096.3|5
1655277500000|2022-06-15 07:18:20|2102.6|2096.6|2102.5|2096.5|2102.8|2096.8|2102.5|2096.5|4
1655277510000|2022-06-15 07:18:30|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|1
1655277520000|2022-06-15 07:18:40|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|1
1655277550000|2022-06-15 07:19:10|2102.4|2096.4|2099|2093|2102.4|2096.4|2099|2093|3
1655277600000|2022-06-15 07:20:00|2099.1|2093.1|2100.3|2094.3|2100.3|2094.3|2099.1|2093.1|3
1655277630000|2022-06-15 07:20:30|2100|2094|2099.3|2093.3|2100|2094|2099.3|2093.3|4
1655277640000|2022-06-15 07:20:40|2099.5|2093.5|2099.8|2093.8|2099.8|2093.8|2099.5|2093.5|2
1655277670000|2022-06-15 07:21:10|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1655277720000|2022-06-15 07:22:00|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|1
1655277750000|2022-06-15 07:22:30|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1655277770000|2022-06-15 07:22:50|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|1
1655277830000|2022-06-15 07:23:50|2099.9|2093.9|2099.6|2093.6|2099.9|2093.9|2099.6|2093.6|2
1655277860000|2022-06-15 07:24:20|2099.9|2093.9|2099.6|2093.6|2099.9|2093.9|2099.6|2093.6|2
1655277870000|2022-06-15 07:24:30|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1655277900000|2022-06-15 07:25:00|2100.1|2094.1|2100.4|2094.4|2100.4|2094.4|2100.1|2094.1|2
1655277920000|2022-06-15 07:25:20|2101.1|2095.1|2101.8|2095.8|2102.8|2096.8|2101.1|2095.1|5
1655277960000|2022-06-15 07:26:00|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1655278150000|2022-06-15 07:29:10|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|1
1655278160000|2022-06-15 07:29:20|2101.4|2095.4|2102.6|2096.6|2102.6|2096.6|2101.4|2095.4|2
1655278190000|2022-06-15 07:29:50|2103.1|2097.1|2102.4|2096.4|2103.1|2097.1|2102.4|2096.4|2
1655278200000|2022-06-15 07:30:00|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1655278230000|2022-06-15 07:30:30|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1655278280000|2022-06-15 07:31:20|2102.1|2096.1|2102.4|2096.4|2102.4|2096.4|2102.1|2096.1|2
1655278290000|2022-06-15 07:31:30|2102.6|2096.6|2103.4|2097.4|2103.9|2097.9|2102.6|2096.6|3
1655278300000|2022-06-15 07:31:40|2103.1|2097.1|2103.6|2097.6|2103.6|2097.6|2103.1|2097.1|2
1655278350000|2022-06-15 07:32:30|2103.1|2097.1|2103.4|2097.4|2103.4|2097.4|2103.1|2097.1|2
1655278390000|2022-06-15 07:33:10|2103.6|2097.6|2104.3|2098.3|2105.1|2099.1|2103.6|2097.6|3
1655278400000|2022-06-15 07:33:20|2104|2098|2102.9|2096.9|2104|2098|2102.9|2096.9|2
1655278410000|2022-06-15 07:33:30|2103|2097|2103|2097|2103|2097|2103|2097|1
1655278420000|2022-06-15 07:33:40|2103.5|2097.5|2105.3|2099.3|2105.3|2099.3|2103.5|2097.5|3
1655278430000|2022-06-15 07:33:50|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1655278440000|2022-06-15 07:34:00|2105|2099|2105|2099|2105|2099|2105|2099|1
1655278480000|2022-06-15 07:34:40|2105.4|2099.4|2106.3|2100.3|2106.6|2100.6|2105.4|2099.4|5
1655278490000|2022-06-15 07:34:50|2106.6|2100.6|2106.5|2100.5|2107.1|2101.1|2106.5|2100.5|4
1655278510000|2022-06-15 07:35:10|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.1|2100.1|3
1655278550000|2022-06-15 07:35:50|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1655278560000|2022-06-15 07:36:00|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1655278580000|2022-06-15 07:36:20|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1655278620000|2022-06-15 07:37:00|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1655278660000|2022-06-15 07:37:40|2105.6|2099.6|2103.6|2097.6|2105.6|2099.6|2103.6|2097.6|3
1655278670000|2022-06-15 07:37:50|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|1
1655278690000|2022-06-15 07:38:10|2103.1|2097.1|2103.1|2097.1|2103.1|2097.1|2103.1|2097.1|1
1655278970000|2022-06-15 07:42:50|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|1
1655279000000|2022-06-15 07:43:20|2102.9|2096.9|2102.1|2096.1|2102.9|2096.9|2101.9|2095.9|6
1655279010000|2022-06-15 07:43:30|2102.4|2096.4|2102.1|2096.1|2102.4|2096.4|2102.1|2096.1|2
1655279030000|2022-06-15 07:43:50|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1655279050000|2022-06-15 07:44:10|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1655279110000|2022-06-15 07:45:10|2101.9|2095.9|2101.6|2095.6|2101.9|2095.9|2101.6|2095.6|2
1655279130000|2022-06-15 07:45:30|2101.4|2095.4|2101.1|2095.1|2101.4|2095.4|2101.1|2095.1|2
1655279220000|2022-06-15 07:47:00|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|1
1655279230000|2022-06-15 07:47:10|2100.6|2094.6|2098.4|2092.4|2100.6|2094.6|2098.4|2092.4|5
1655279240000|2022-06-15 07:47:20|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1655279260000|2022-06-15 07:47:40|2097.4|2091.4|2096.9|2090.9|2097.4|2091.4|2096.9|2090.9|3
1655279270000|2022-06-15 07:47:50|2096.6|2090.6|2097.4|2091.4|2097.4|2091.4|2096.6|2090.6|3
1655279280000|2022-06-15 07:48:00|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1655279300000|2022-06-15 07:48:20|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|1
1655279320000|2022-06-15 07:48:40|2098.6|2092.6|2099.1|2093.1|2099.1|2093.1|2098.6|2092.6|2
1655279330000|2022-06-15 07:48:50|2099.4|2093.4|2099.6|2093.6|2099.6|2093.6|2099.4|2093.4|2
1655279380000|2022-06-15 07:49:40|2100.4|2094.4|2101.4|2095.4|2101.4|2095.4|2100.4|2094.4|3
1655279390000|2022-06-15 07:49:50|2101.6|2095.6|2101.4|2095.4|2102.1|2096.1|2101.4|2095.4|3
1655279400000|2022-06-15 07:50:00|2101.6|2095.6|2101.4|2095.4|2101.6|2095.6|2101.4|2095.4|2
1655279450000|2022-06-15 07:50:50|2101.1|2095.1|2101.4|2095.4|2101.4|2095.4|2101.1|2095.1|2
1655279460000|2022-06-15 07:51:00|2101.1|2095.1|2101.4|2095.4|2101.4|2095.4|2101.1|2095.1|2
1655279470000|2022-06-15 07:51:10|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|1
1655279480000|2022-06-15 07:51:20|2101.1|2095.1|2101.6|2095.6|2101.6|2095.6|2101.1|2095.1|2
1655279490000|2022-06-15 07:51:30|2101.9|2095.9|2101.6|2095.6|2101.9|2095.9|2101.6|2095.6|2
1655279500000|2022-06-15 07:51:40|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1655279540000|2022-06-15 07:52:20|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1655279610000|2022-06-15 07:53:30|2101.4|2095.4|2101.4|2095.4|2101.6|2095.6|2101.1|2095.1|5
1655279620000|2022-06-15 07:53:40|2101.6|2095.6|2101.9|2095.9|2101.9|2095.9|2101.6|2095.6|2
1655279650000|2022-06-15 07:54:10|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1655279680000|2022-06-15 07:54:40|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|1
1655279700000|2022-06-15 07:55:00|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1655279750000|2022-06-15 07:55:50|2101.9|2095.9|2101.6|2095.6|2101.9|2095.9|2101.6|2095.6|2
1655279770000|2022-06-15 07:56:10|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1655279810000|2022-06-15 07:56:50|2102.1|2096.1|2104|2098|2104.1|2098.1|2102.1|2096.1|6
1655279820000|2022-06-15 07:57:00|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|1
1655279830000|2022-06-15 07:57:10|2103.6|2097.6|2103.9|2097.9|2103.9|2097.9|2103.6|2097.6|2
1655279860000|2022-06-15 07:57:40|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|1
1655279880000|2022-06-15 07:58:00|2104.4|2098.4|2106.4|2100.4|2106.4|2100.4|2104.4|2098.4|5
1655279890000|2022-06-15 07:58:10|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|1
1655279900000|2022-06-15 07:58:20|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1655279920000|2022-06-15 07:58:40|2107.6|2101.6|2108.4|2102.4|2108.4|2102.4|2107.6|2101.6|2
1655279940000|2022-06-15 07:59:00|2108.6|2102.6|2108.4|2102.4|2108.6|2102.6|2108.4|2102.4|2
1655279950000|2022-06-15 07:59:10|2108.6|2102.6|2109.1|2103.1|2109.1|2103.1|2108.6|2102.6|3
1655280000000|2022-06-15 08:00:00|2109.9|2103.9|2104.5|2098.5|2109.9|2103.9|2104.5|2098.5|6
1655280010000|2022-06-15 08:00:10|2104.9|2098.9|2107.5|2101.5|2107.8|2101.8|2104.9|2098.9|4
1655280020000|2022-06-15 08:00:20|2107.3|2101.3|2107.3|2101.3|2107.3|2101.3|2107.3|2101.3|1
1655280030000|2022-06-15 08:00:30|2106.5|2100.5|2106.1|2100.1|2106.5|2100.5|2106.1|2100.1|3
1655280050000|2022-06-15 08:00:50|2105.6|2099.6|2104.9|2098.9|2105.6|2099.6|2104.9|2098.9|3
1655280060000|2022-06-15 08:01:00|2105|2099|2106.1|2100.1|2106.1|2100.1|2105|2099|4
1655280070000|2022-06-15 08:01:10|2106|2100|2106|2100|2106|2100|2106|2100|1
1655280090000|2022-06-15 08:01:30|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|1
1655280120000|2022-06-15 08:02:00|2105.5|2099.5|2104.5|2098.5|2105.5|2099.5|2104.5|2098.5|4
1655280130000|2022-06-15 08:02:10|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|1
1655280140000|2022-06-15 08:02:20|2104.8|2098.8|2104.9|2098.9|2104.9|2098.9|2104.8|2098.8|2
1655280180000|2022-06-15 08:03:00|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|2104.4|2098.4|3
1655280190000|2022-06-15 08:03:10|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|1
1655280210000|2022-06-15 08:03:30|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|1
1655280250000|2022-06-15 08:04:10|2105.6|2099.6|2106.6|2100.6|2106.9|2100.9|2105.6|2099.6|4
1655280260000|2022-06-15 08:04:20|2106.4|2100.4|2106.9|2100.9|2106.9|2100.9|2106.4|2100.4|3
1655280270000|2022-06-15 08:04:30|2107.1|2101.1|2107.4|2101.4|2107.4|2101.4|2107.1|2101.1|2
1655280280000|2022-06-15 08:04:40|2107.6|2101.6|2107.9|2101.9|2107.9|2101.9|2107.6|2101.6|2
1655280750000|2022-06-15 08:12:30|2108.4|2102.4|2108.1|2102.1|2109.1|2103.1|2108.1|2102.1|3
1655280760000|2022-06-15 08:12:40|2108.4|2102.4|2108.1|2102.1|2108.4|2102.4|2108.1|2102.1|2
1655280770000|2022-06-15 08:12:50|2107.6|2101.6|2106.4|2100.4|2107.6|2101.6|2106.1|2100.1|5
1655280780000|2022-06-15 08:13:00|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|1
1655280800000|2022-06-15 08:13:20|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1655280810000|2022-06-15 08:13:30|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1655280930000|2022-06-15 08:15:30|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1655280970000|2022-06-15 08:16:10|2106.6|2100.6|2106.9|2100.9|2106.9|2100.9|2106.6|2100.6|2
1655280990000|2022-06-15 08:16:30|2107.1|2101.1|2106.9|2100.9|2107.1|2101.1|2106.9|2100.9|2
1655281000000|2022-06-15 08:16:40|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1655281010000|2022-06-15 08:16:50|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1655281040000|2022-06-15 08:17:20|2107.1|2101.1|2107.4|2101.4|2107.4|2101.4|2107.1|2101.1|2
1655281100000|2022-06-15 08:18:20|2107.1|2101.1|2106.9|2100.9|2107.4|2101.4|2106.9|2100.9|5
1655281200000|2022-06-15 08:20:00|2107.1|2101.1|2106.9|2100.9|2107.1|2101.1|2106.9|2100.9|2
1655281230000|2022-06-15 08:20:30|2107.1|2101.1|2106.9|2100.9|2107.1|2101.1|2106.9|2100.9|2
1655281240000|2022-06-15 08:20:40|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2106.9|2100.9|5
1655281250000|2022-06-15 08:20:50|2107.4|2101.4|2107.1|2101.1|2107.6|2101.6|2107.1|2101.1|4
1655281260000|2022-06-15 08:21:00|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|1
1655281270000|2022-06-15 08:21:10|2107.6|2101.6|2107.4|2101.4|2107.6|2101.6|2107.4|2101.4|2
1655281280000|2022-06-15 08:21:20|2107.6|2101.6|2107.4|2101.4|2109.6|2103.6|2107.4|2101.4|6
1655281300000|2022-06-15 08:21:40|2107.5|2101.5|2107.5|2101.5|2108.4|2102.4|2107.5|2101.5|4
1655281330000|2022-06-15 08:22:10|2108|2102|2107.5|2101.5|2108|2102|2107.5|2101.5|2
1655281340000|2022-06-15 08:22:20|2108.3|2102.3|2107.5|2101.5|2109.5|2103.5|2107.5|2101.5|6
1655281350000|2022-06-15 08:22:30|2108.1|2102.1|2107.4|2101.4|2108.1|2102.1|2107.4|2101.4|4
1655281360000|2022-06-15 08:22:40|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|1
1655281370000|2022-06-15 08:22:50|2108|2102|2107.5|2101.5|2108|2102|2107.5|2101.5|2
1655281380000|2022-06-15 08:23:00|2108|2102|2108.3|2102.3|2108.3|2102.3|2107.5|2101.5|4
1655281390000|2022-06-15 08:23:10|2108.1|2102.1|2109.9|2103.9|2109.9|2103.9|2108.1|2102.1|3
1655281400000|2022-06-15 08:23:20|2110.1|2104.1|2111.1|2105.1|2111.1|2105.1|2110.1|2104.1|6
1655281410000|2022-06-15 08:23:30|2111.4|2105.4|2111.3|2105.3|2111.9|2105.9|2111.3|2105.3|4
1655281420000|2022-06-15 08:23:40|2111.4|2105.4|2111.6|2105.6|2111.6|2105.6|2111.4|2105.4|2
1655281440000|2022-06-15 08:24:00|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|2111.8|2105.8|1
1655281470000|2022-06-15 08:24:30|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1655281500000|2022-06-15 08:25:00|2111.9|2105.9|2112.1|2106.1|2112.1|2106.1|2111.9|2105.9|2
1655281540000|2022-06-15 08:25:40|2111.9|2105.9|2111.6|2105.6|2111.9|2105.9|2111.6|2105.6|2
1655281550000|2022-06-15 08:25:50|2111.9|2105.9|2113.1|2107.1|2113.1|2107.1|2111.9|2105.9|2
1655281560000|2022-06-15 08:26:00|2112.9|2106.9|2111.6|2105.6|2112.9|2106.9|2111.5|2105.5|4
1655281570000|2022-06-15 08:26:10|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1655281580000|2022-06-15 08:26:20|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1655281610000|2022-06-15 08:26:50|2111.9|2105.9|2112.6|2106.6|2113.4|2107.4|2111.9|2105.9|5
1655281620000|2022-06-15 08:27:00|2112.9|2106.9|2112.9|2106.9|2113.5|2107.5|2112.9|2106.9|11
1655281630000|2022-06-15 08:27:10|2113.1|2107.1|2112.9|2106.9|2113.1|2107.1|2112.9|2106.9|2
1655281640000|2022-06-15 08:27:20|2113.4|2107.4|2113.6|2107.6|2113.9|2107.9|2113.4|2107.4|4
1655281650000|2022-06-15 08:27:30|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1655281660000|2022-06-15 08:27:40|2114.1|2108.1|2113.1|2107.1|2114.1|2108.1|2113.1|2107.1|3
1655281670000|2022-06-15 08:27:50|2112.9|2106.9|2112.1|2106.1|2112.9|2106.9|2112.1|2106.1|2
1655281680000|2022-06-15 08:28:00|2111.9|2105.9|2112.1|2106.1|2112.1|2106.1|2111.9|2105.9|2
1655281700000|2022-06-15 08:28:20|2112.4|2106.4|2113.1|2107.1|2113.1|2107.1|2112.4|2106.4|4
1655281710000|2022-06-15 08:28:30|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|1
1655281720000|2022-06-15 08:28:40|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|1
1655281770000|2022-06-15 08:29:30|2112.9|2106.9|2112.1|2106.1|2112.9|2106.9|2112.1|2106.1|4
1655281780000|2022-06-15 08:29:40|2112.4|2106.4|2112.6|2106.6|2112.6|2106.6|2112.4|2106.4|2
1655281790000|2022-06-15 08:29:50|2112.9|2106.9|2113.1|2107.1|2113.9|2107.9|2112.9|2106.9|7
1655281810000|2022-06-15 08:30:10|2112.9|2106.9|2111.9|2105.9|2112.9|2106.9|2111.9|2105.9|4
1655281820000|2022-06-15 08:30:20|2111.4|2105.4|2110.9|2104.9|2111.4|2105.4|2110.9|2104.9|3
1655281830000|2022-06-15 08:30:30|2111.1|2105.1|2111.1|2105.1|2111.4|2105.4|2111.1|2105.1|3
1655281850000|2022-06-15 08:30:50|2111.4|2105.4|2111.1|2105.1|2111.4|2105.4|2111.1|2105.1|2
1655281860000|2022-06-15 08:31:00|2111.4|2105.4|2111.1|2105.1|2111.4|2105.4|2111.1|2105.1|2
1655282030000|2022-06-15 08:33:50|2110.1|2104.1|2109.4|2103.4|2110.1|2104.1|2109.4|2103.4|2
1655282040000|2022-06-15 08:34:00|2109.6|2103.6|2111.4|2105.4|2111.4|2105.4|2109.6|2103.6|3
1655282110000|2022-06-15 08:35:10|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|1
1655282140000|2022-06-15 08:35:40|2111.4|2105.4|2111.1|2105.1|2111.4|2105.4|2111.1|2105.1|2
1655282180000|2022-06-15 08:36:20|2111.4|2105.4|2111.9|2105.9|2111.9|2105.9|2111.4|2105.4|2
1655282210000|2022-06-15 08:36:50|2112.1|2106.1|2112.4|2106.4|2112.4|2106.4|2112.1|2106.1|6
1655282230000|2022-06-15 08:37:10|2112.6|2106.6|2112.9|2106.9|2112.9|2106.9|2112.6|2106.6|2
1655282240000|2022-06-15 08:37:20|2112.6|2106.6|2114.6|2108.6|2114.6|2108.6|2112.6|2106.6|4
1655282260000|2022-06-15 08:37:40|2115.1|2109.1|2115.4|2109.4|2115.4|2109.4|2115.1|2109.1|2
1655282350000|2022-06-15 08:39:10|2115.1|2109.1|2114.6|2108.6|2115.1|2109.1|2114.6|2108.6|2
1655282360000|2022-06-15 08:39:20|2114.9|2108.9|2115.1|2109.1|2115.1|2109.1|2114.9|2108.9|2
1655282370000|2022-06-15 08:39:30|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1655282380000|2022-06-15 08:39:40|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1655282400000|2022-06-15 08:40:00|2116.6|2110.6|2117.1|2111.1|2117.4|2111.4|2116.6|2110.6|7
1655282410000|2022-06-15 08:40:10|2116.9|2110.9|2114.4|2108.4|2116.9|2110.9|2114.4|2108.4|5
1655282420000|2022-06-15 08:40:20|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|2114.1|2108.1|1
1655282440000|2022-06-15 08:40:40|2114.4|2108.4|2114.9|2108.9|2114.9|2108.9|2114.4|2108.4|3
1655282460000|2022-06-15 08:41:00|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2114.9|2108.9|3
1655282600000|2022-06-15 08:43:20|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1655282610000|2022-06-15 08:43:30|2114.6|2108.6|2112.4|2106.4|2114.6|2108.6|2112.4|2106.4|2
1655282620000|2022-06-15 08:43:40|2112.6|2106.6|2113.1|2107.1|2113.1|2107.1|2112.6|2106.6|3
1655282640000|2022-06-15 08:44:00|2113.6|2107.6|2113.6|2107.6|2114.6|2108.6|2113.6|2107.6|3
1655282650000|2022-06-15 08:44:10|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1655282660000|2022-06-15 08:44:20|2114.4|2108.4|2114.1|2108.1|2114.4|2108.4|2113.9|2107.9|3
1655282670000|2022-06-15 08:44:30|2114.6|2108.6|2114.6|2108.6|2114.6|2108.6|2113.9|2107.9|4
1655282680000|2022-06-15 08:44:40|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1655282700000|2022-06-15 08:45:00|2114.4|2108.4|2113.1|2107.1|2114.4|2108.4|2112.6|2106.6|5
1655282810000|2022-06-15 08:46:50|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|1
1655282940000|2022-06-15 08:49:00|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|1
1655282990000|2022-06-15 08:49:50|2112.6|2106.6|2112.6|2106.6|2112.9|2106.9|2112.6|2106.6|3
1655283110000|2022-06-15 08:51:50|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|1
1655283160000|2022-06-15 08:52:40|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|1
1655283170000|2022-06-15 08:52:50|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|1
1655283180000|2022-06-15 08:53:00|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|1
1655283290000|2022-06-15 08:54:50|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|1
1655283300000|2022-06-15 08:55:00|2113.1|2107.1|2113.4|2107.4|2113.4|2107.4|2113.1|2107.1|2
1655283310000|2022-06-15 08:55:10|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|1
1655283360000|2022-06-15 08:56:00|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|1
1655283410000|2022-06-15 08:56:50|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|1
1655283480000|2022-06-15 08:58:00|2111.1|2105.1|2110.4|2104.4|2111.1|2105.1|2110.4|2104.4|2
1655283490000|2022-06-15 08:58:10|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1655283500000|2022-06-15 08:58:20|2111.1|2105.1|2111.6|2105.6|2111.6|2105.6|2111.1|2105.1|2
1655283520000|2022-06-15 08:58:40|2111.9|2105.9|2112.6|2106.6|2112.6|2106.6|2111.9|2105.9|2
1655283550000|2022-06-15 08:59:10|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|1
1655283560000|2022-06-15 08:59:20|2112.6|2106.6|2112.9|2106.9|2112.9|2106.9|2112.6|2106.6|2
1655283600000|2022-06-15 09:00:00|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|1
1655283640000|2022-06-15 09:00:40|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|1
1655283730000|2022-06-15 09:02:10|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|2113.1|2107.1|1
1655283780000|2022-06-15 09:03:00|2112.9|2106.9|2112.6|2106.6|2112.9|2106.9|2112.6|2106.6|2
1655283800000|2022-06-15 09:03:20|2110.6|2104.6|2110.6|2104.6|2111.1|2105.1|2110.4|2104.4|4
1655283810000|2022-06-15 09:03:30|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|1
1655283820000|2022-06-15 09:03:40|2110.1|2104.1|2109.9|2103.9|2110.1|2104.1|2109.6|2103.6|3
1655283830000|2022-06-15 09:03:50|2109.6|2103.6|2109.9|2103.9|2109.9|2103.9|2109.6|2103.6|2
1655283920000|2022-06-15 09:05:20|2110.1|2104.1|2109.9|2103.9|2110.1|2104.1|2109.9|2103.9|2
1655283930000|2022-06-15 09:05:30|2110.1|2104.1|2109.6|2103.6|2110.1|2104.1|2109.6|2103.6|3
1655283940000|2022-06-15 09:05:40|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|1
1655283980000|2022-06-15 09:06:20|2109.6|2103.6|2109.9|2103.9|2109.9|2103.9|2109.6|2103.6|2
1655283990000|2022-06-15 09:06:30|2110.1|2104.1|2111.1|2105.1|2111.1|2105.1|2110.1|2104.1|3
1655284010000|2022-06-15 09:06:50|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1655284060000|2022-06-15 09:07:40|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|1
1655284150000|2022-06-15 09:09:10|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1655284170000|2022-06-15 09:09:30|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|1
1655284280000|2022-06-15 09:11:20|2110.9|2104.9|2111.6|2105.6|2111.6|2105.6|2110.9|2104.9|3
1655284290000|2022-06-15 09:11:30|2111.9|2105.9|2112.1|2106.1|2112.1|2106.1|2111.9|2105.9|2
1655284310000|2022-06-15 09:11:50|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1655284320000|2022-06-15 09:12:00|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1655284360000|2022-06-15 09:12:40|2111.9|2105.9|2111.6|2105.6|2111.9|2105.9|2111.6|2105.6|2
1655284390000|2022-06-15 09:13:10|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1655284420000|2022-06-15 09:13:40|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1655284440000|2022-06-15 09:14:00|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1655284450000|2022-06-15 09:14:10|2112.1|2106.1|2111.9|2105.9|2112.1|2106.1|2111.9|2105.9|2
1655284460000|2022-06-15 09:14:20|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|1
1655284480000|2022-06-15 09:14:40|2112.6|2106.6|2113.1|2107.1|2113.1|2107.1|2112.6|2106.6|3
1655284530000|2022-06-15 09:15:30|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|2112.9|2106.9|1
1655284570000|2022-06-15 09:16:10|2113.1|2107.1|2110.9|2104.9|2113.1|2107.1|2110.9|2104.9|3
1655284580000|2022-06-15 09:16:20|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|1
1655284590000|2022-06-15 09:16:30|2110.4|2104.4|2108.9|2102.9|2110.4|2104.4|2108.5|2102.5|5
1655284600000|2022-06-15 09:16:40|2109.3|2103.3|2110.3|2104.3|2110.3|2104.3|2109.3|2103.3|4
1655284620000|2022-06-15 09:17:00|2110|2104|2110|2104|2110.3|2104.3|2110|2104|3
1655284630000|2022-06-15 09:17:10|2109.9|2103.9|2108.8|2102.8|2109.9|2103.9|2108.8|2102.8|2
1655284640000|2022-06-15 09:17:20|2108.3|2102.3|2107.9|2101.9|2108.3|2102.3|2107.8|2101.8|4
1655284650000|2022-06-15 09:17:30|2107.6|2101.6|2107.8|2101.8|2107.9|2101.9|2107.6|2101.6|3
1655284660000|2022-06-15 09:17:40|2107.5|2101.5|2107.1|2101.1|2107.5|2101.5|2107.1|2101.1|5
1655284680000|2022-06-15 09:18:00|2106.9|2100.9|2105.5|2099.5|2106.9|2100.9|2105.5|2099.5|3
1655284720000|2022-06-15 09:18:40|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1655284770000|2022-06-15 09:19:30|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|1
1655284800000|2022-06-15 09:20:00|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1655285030000|2022-06-15 09:23:50|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1655285080000|2022-06-15 09:24:40|2105.9|2099.9|2105.6|2099.6|2105.9|2099.9|2105.6|2099.6|2
1655285100000|2022-06-15 09:25:00|2105.9|2099.9|2105.6|2099.6|2105.9|2099.9|2105.6|2099.6|2
1655285120000|2022-06-15 09:25:20|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1655285130000|2022-06-15 09:25:30|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1655285140000|2022-06-15 09:25:40|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1655285190000|2022-06-15 09:26:30|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1655285200000|2022-06-15 09:26:40|2105.6|2099.6|2105.9|2099.9|2105.9|2099.9|2105.6|2099.6|2
1655285220000|2022-06-15 09:27:00|2106.1|2100.1|2106.4|2100.4|2106.4|2100.4|2106.1|2100.1|2
1655285230000|2022-06-15 09:27:10|2106.6|2100.6|2106.4|2100.4|2106.6|2100.6|2106.4|2100.4|2
1655285240000|2022-06-15 09:27:20|2106.1|2100.1|2105.9|2099.9|2106.1|2100.1|2105.9|2099.9|2
1655285280000|2022-06-15 09:28:00|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1655285320000|2022-06-15 09:28:40|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.4|2100.4|3
1655285330000|2022-06-15 09:28:50|2106.4|2100.4|2106.6|2100.6|2106.6|2100.6|2106.4|2100.4|2
1655285340000|2022-06-15 09:29:00|2106.4|2100.4|2106.4|2100.4|2106.6|2100.6|2106.4|2100.4|3
1655285350000|2022-06-15 09:29:10|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|1
1655285370000|2022-06-15 09:29:30|2106.4|2100.4|2106.4|2100.4|2106.6|2100.6|2106.4|2100.4|7
1655285400000|2022-06-15 09:30:00|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.4|2100.4|7
1655285410000|2022-06-15 09:30:10|2106.4|2100.4|2106.4|2100.4|2106.6|2100.6|2106.4|2100.4|5
1655285420000|2022-06-15 09:30:20|2106.6|2100.6|2106.4|2100.4|2106.6|2100.6|2106.1|2100.1|4
1655285470000|2022-06-15 09:31:10|2106.1|2100.1|2106.4|2100.4|2106.4|2100.4|2106.1|2100.1|2
1655285500000|2022-06-15 09:31:40|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1655285510000|2022-06-15 09:31:50|2105.9|2099.9|2104.9|2098.9|2105.9|2099.9|2104.6|2098.6|3
1655285520000|2022-06-15 09:32:00|2106.6|2100.6|2106.9|2100.9|2106.9|2100.9|2106.6|2100.6|4
1655285530000|2022-06-15 09:32:10|2106.6|2100.6|2106.4|2100.4|2106.6|2100.6|2106.1|2100.1|3
1655285550000|2022-06-15 09:32:30|2106.9|2100.9|2107.6|2101.6|2107.6|2101.6|2106.9|2100.9|2
1655285560000|2022-06-15 09:32:40|2107.9|2101.9|2108.4|2102.4|2108.4|2102.4|2107.9|2101.9|3
1655285570000|2022-06-15 09:32:50|2108.1|2102.1|2108.4|2102.4|2108.4|2102.4|2108.1|2102.1|2
1655285580000|2022-06-15 09:33:00|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|1
1655285590000|2022-06-15 09:33:10|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|1
1655285600000|2022-06-15 09:33:20|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|1
1655285640000|2022-06-15 09:34:00|2108.9|2102.9|2108.4|2102.4|2108.9|2102.9|2108.4|2102.4|3
1655285660000|2022-06-15 09:34:20|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|1
1655285670000|2022-06-15 09:34:30|2108.4|2102.4|2108.9|2102.9|2108.9|2102.9|2108.4|2102.4|3
1655285680000|2022-06-15 09:34:40|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|1
1655285690000|2022-06-15 09:34:50|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1655285720000|2022-06-15 09:35:20|2108.6|2102.6|2108.4|2102.4|2108.6|2102.6|2108.4|2102.4|2
1655285740000|2022-06-15 09:35:40|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|1
1655285920000|2022-06-15 09:38:40|2108.9|2102.9|2109.4|2103.4|2109.4|2103.4|2108.9|2102.9|2
1655285980000|2022-06-15 09:39:40|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|1
1655286010000|2022-06-15 09:40:10|2109.4|2103.4|2109.9|2103.9|2109.9|2103.9|2109.4|2103.4|2
1655286080000|2022-06-15 09:41:20|2109.4|2103.4|2108.9|2102.9|2109.4|2103.4|2108.9|2102.9|2
1655286100000|2022-06-15 09:41:40|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|2109.1|2103.1|3
1655286150000|2022-06-15 09:42:30|2109.6|2103.6|2109.1|2103.1|2109.6|2103.6|2108.9|2102.9|4
1655286220000|2022-06-15 09:43:40|2108.9|2102.9|2109.1|2103.1|2109.1|2103.1|2108.9|2102.9|2
1655286300000|2022-06-15 09:45:00|2109.4|2103.4|2108.9|2102.9|2109.4|2103.4|2108.9|2102.9|2
1655286340000|2022-06-15 09:45:40|2109.1|2103.1|2108.9|2102.9|2109.1|2103.1|2108.6|2102.6|3
1655286470000|2022-06-15 09:47:50|2108.4|2102.4|2108.1|2102.1|2108.6|2102.6|2108.1|2102.1|4
1655286480000|2022-06-15 09:48:00|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|1
1655286490000|2022-06-15 09:48:10|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2107.9|2101.9|3
1655286500000|2022-06-15 09:48:20|2107.9|2101.9|2108.1|2102.1|2108.1|2102.1|2107.9|2101.9|2
1655286510000|2022-06-15 09:48:30|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1655286550000|2022-06-15 09:49:10|2108.1|2102.1|2107.4|2101.4|2108.1|2102.1|2107.4|2101.4|2
1655286590000|2022-06-15 09:49:50|2107.6|2101.6|2107.9|2101.9|2107.9|2101.9|2107.6|2101.6|2
1655286600000|2022-06-15 09:50:00|2108.1|2102.1|2108.6|2102.6|2108.6|2102.6|2108.1|2102.1|2
1655286610000|2022-06-15 09:50:10|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1655286630000|2022-06-15 09:50:30|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|1
1655286640000|2022-06-15 09:50:40|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1655286680000|2022-06-15 09:51:20|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|1
1655286690000|2022-06-15 09:51:30|2107.9|2101.9|2107.4|2101.4|2107.9|2101.9|2107.4|2101.4|2
1655286720000|2022-06-15 09:52:00|2107.1|2101.1|2106.4|2100.4|2107.1|2101.1|2106.4|2100.4|2
1655286750000|2022-06-15 09:52:30|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1655286770000|2022-06-15 09:52:50|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1655286830000|2022-06-15 09:53:50|2105.6|2099.6|2105.9|2099.9|2105.9|2099.9|2105.6|2099.6|2
1655286840000|2022-06-15 09:54:00|2105.6|2099.6|2105.4|2099.4|2105.6|2099.6|2105.4|2099.4|2
1655286860000|2022-06-15 09:54:20|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1655286960000|2022-06-15 09:56:00|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1655286970000|2022-06-15 09:56:10|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1655286980000|2022-06-15 09:56:20|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1655287000000|2022-06-15 09:56:40|2105.6|2099.6|2105.9|2099.9|2105.9|2099.9|2105.6|2099.6|2
1655287020000|2022-06-15 09:57:00|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1655287060000|2022-06-15 09:57:40|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1655287080000|2022-06-15 09:58:00|2106.1|2100.1|2106.4|2100.4|2106.4|2100.4|2106.1|2100.1|2
1655287210000|2022-06-15 10:00:10|2106.6|2100.6|2106.4|2100.4|2106.6|2100.6|2106.4|2100.4|2
1655287230000|2022-06-15 10:00:30|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1655287260000|2022-06-15 10:01:00|2105.9|2099.9|2105.4|2099.4|2105.9|2099.9|2105.4|2099.4|3
1655287270000|2022-06-15 10:01:10|2105.6|2099.6|2105.4|2099.4|2105.6|2099.6|2105.4|2099.4|2
1655287290000|2022-06-15 10:01:30|2105.6|2099.6|2105.4|2099.4|2105.6|2099.6|2105.4|2099.4|2
1655287300000|2022-06-15 10:01:40|2105.6|2099.6|2105.4|2099.4|2105.6|2099.6|2105.4|2099.4|2
1655287310000|2022-06-15 10:01:50|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|1
1655287320000|2022-06-15 10:02:00|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1655287460000|2022-06-15 10:04:20|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|1
1655287470000|2022-06-15 10:04:30|2104.9|2098.9|2104.9|2098.9|2105.1|2099.1|2104.9|2098.9|5
1655287480000|2022-06-15 10:04:40|2105.1|2099.1|2104.9|2098.9|2105.1|2099.1|2104.9|2098.9|6
1655287490000|2022-06-15 10:04:50|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|2104.9|2098.9|5
1655287500000|2022-06-15 10:05:00|2104.9|2098.9|2105.1|2099.1|2105.1|2099.1|2104.9|2098.9|4
1655287510000|2022-06-15 10:05:10|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1655287570000|2022-06-15 10:06:10|2105.1|2099.1|2104.9|2098.9|2105.1|2099.1|2104.9|2098.9|2
1655287590000|2022-06-15 10:06:30|2105.1|2099.1|2105.4|2099.4|2105.4|2099.4|2105.1|2099.1|2
1655287620000|2022-06-15 10:07:00|2105.1|2099.1|2104.9|2098.9|2105.1|2099.1|2104.9|2098.9|2
1655287690000|2022-06-15 10:08:10|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|1
1655287700000|2022-06-15 10:08:20|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|1
1655287750000|2022-06-15 10:09:10|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|1
1655287770000|2022-06-15 10:09:30|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|1
1655287820000|2022-06-15 10:10:20|2102.6|2096.6|2101.1|2095.1|2102.6|2096.6|2101.1|2095.1|3
1655287830000|2022-06-15 10:10:30|2100.9|2094.9|2100.6|2094.6|2100.9|2094.9|2100.4|2094.4|4
1655287840000|2022-06-15 10:10:40|2100.9|2094.9|2100.6|2094.6|2100.9|2094.9|2100.6|2094.6|2
1655287880000|2022-06-15 10:11:20|2100.4|2094.4|2099.9|2093.9|2100.4|2094.4|2099.9|2093.9|3
1655287910000|2022-06-15 10:11:50|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|1
1655287920000|2022-06-15 10:12:00|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2098.9|2092.9|3
1655287930000|2022-06-15 10:12:10|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|1
1655287940000|2022-06-15 10:12:20|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|1
1655287960000|2022-06-15 10:12:40|2099.6|2093.6|2101.1|2095.1|2101.1|2095.1|2099.6|2093.6|2
1655287980000|2022-06-15 10:13:00|2100.9|2094.9|2099.4|2093.4|2100.9|2094.9|2099.4|2093.4|2
1655287990000|2022-06-15 10:13:10|2099.5|2093.5|2099|2093|2099.5|2093.5|2099|2093|3
1655288010000|2022-06-15 10:13:30|2099.1|2093.1|2100.1|2094.1|2100.1|2094.1|2099.1|2093.1|2
1655288020000|2022-06-15 10:13:40|2100|2094|2100|2094|2100|2094|2100|2094|1
1655288090000|2022-06-15 10:14:50|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1655288100000|2022-06-15 10:15:00|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1655288110000|2022-06-15 10:15:10|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|1
1655288120000|2022-06-15 10:15:20|2099.4|2093.4|2099.4|2093.4|2099.9|2093.9|2099.4|2093.4|3
1655288210000|2022-06-15 10:16:50|2099.1|2093.1|2098.9|2092.9|2099.1|2093.1|2098.9|2092.9|2
1655288220000|2022-06-15 10:17:00|2098.6|2092.6|2098.1|2092.1|2098.6|2092.6|2098.1|2092.1|3
1655288280000|2022-06-15 10:18:00|2098.4|2092.4|2099.9|2093.9|2099.9|2093.9|2098.4|2092.4|2
1655288310000|2022-06-15 10:18:30|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1655288320000|2022-06-15 10:18:40|2099.9|2093.9|2100.1|2094.1|2100.1|2094.1|2099.9|2093.9|2
1655288330000|2022-06-15 10:18:50|2099.9|2093.9|2099.6|2093.6|2099.9|2093.9|2099.6|2093.6|2
1655288340000|2022-06-15 10:19:00|2099.9|2093.9|2100.1|2094.1|2100.1|2094.1|2099.9|2093.9|2
1655288360000|2022-06-15 10:19:20|2100.6|2094.6|2101.4|2095.4|2101.4|2095.4|2100.6|2094.6|2
1655288370000|2022-06-15 10:19:30|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|1
1655288390000|2022-06-15 10:19:50|2101.4|2095.4|2102.1|2096.1|2102.1|2096.1|2101.4|2095.4|2
1655288420000|2022-06-15 10:20:20|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.6|2095.6|3
1655288440000|2022-06-15 10:20:40|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1655288450000|2022-06-15 10:20:50|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1655288460000|2022-06-15 10:21:00|2101.9|2095.9|2101.6|2095.6|2101.9|2095.9|2101.6|2095.6|2
1655288490000|2022-06-15 10:21:30|2101.4|2095.4|2101.6|2095.6|2101.6|2095.6|2101.4|2095.4|4
1655288510000|2022-06-15 10:21:50|2101.4|2095.4|2101.1|2095.1|2101.4|2095.4|2101.1|2095.1|2
1655288520000|2022-06-15 10:22:00|2100.9|2094.9|2101.4|2095.4|2101.4|2095.4|2100.9|2094.9|2
1655288550000|2022-06-15 10:22:30|2101.1|2095.1|2100.9|2094.9|2101.1|2095.1|2100.6|2094.6|3
1655288560000|2022-06-15 10:22:40|2101.1|2095.1|2100.9|2094.9|2101.6|2095.6|2100.9|2094.9|4
1655288580000|2022-06-15 10:23:00|2101.1|2095.1|2101.4|2095.4|2101.4|2095.4|2101.1|2095.1|2
1655288620000|2022-06-15 10:23:40|2100.9|2094.9|2100.6|2094.6|2100.9|2094.9|2100.6|2094.6|2
1655288640000|2022-06-15 10:24:00|2100.9|2094.9|2101.6|2095.6|2101.6|2095.6|2100.9|2094.9|2
1655288680000|2022-06-15 10:24:40|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.1|2095.1|3
1655288690000|2022-06-15 10:24:50|2101.6|2095.6|2101.4|2095.4|2101.6|2095.6|2101.4|2095.4|2
1655288710000|2022-06-15 10:25:10|2101.6|2095.6|2101.9|2095.9|2101.9|2095.9|2101.6|2095.6|2
1655288730000|2022-06-15 10:25:30|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.4|2095.4|3
1655288740000|2022-06-15 10:25:40|2101.4|2095.4|2101.1|2095.1|2101.4|2095.4|2100.6|2094.6|5
1655288790000|2022-06-15 10:26:30|2100.9|2094.9|2099.6|2093.6|2100.9|2094.9|2099.6|2093.6|3
1655288800000|2022-06-15 10:26:40|2099.4|2093.4|2099.4|2093.4|2099.6|2093.6|2099.4|2093.4|3
1655288810000|2022-06-15 10:26:50|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|1
1655288830000|2022-06-15 10:27:10|2099.9|2093.9|2101.1|2095.1|2101.1|2095.1|2099.9|2093.9|4
1655288840000|2022-06-15 10:27:20|2101.4|2095.4|2101.6|2095.6|2101.6|2095.6|2101.4|2095.4|2
1655288850000|2022-06-15 10:27:30|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|1
1655288860000|2022-06-15 10:27:40|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|1
1655288910000|2022-06-15 10:28:30|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|1
1655288920000|2022-06-15 10:28:40|2100.6|2094.6|2101.1|2095.1|2101.1|2095.1|2100.6|2094.6|2
1655288960000|2022-06-15 10:29:20|2100.9|2094.9|2101.1|2095.1|2101.1|2095.1|2100.9|2094.9|2
1655289000000|2022-06-15 10:30:00|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|1
1655289020000|2022-06-15 10:30:20|2100.6|2094.6|2100.4|2094.4|2100.6|2094.6|2100.4|2094.4|2
1655289030000|2022-06-15 10:30:30|2100.1|2094.1|2099.1|2093.1|2100.1|2094.1|2099.1|2093.1|2
1655289040000|2022-06-15 10:30:40|2098.6|2092.6|2099.1|2093.1|2099.1|2093.1|2098.6|2092.6|2
1655289070000|2022-06-15 10:31:10|2099.4|2093.4|2099.1|2093.1|2099.4|2093.4|2099.1|2093.1|2
1655289080000|2022-06-15 10:31:20|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|1
1655289090000|2022-06-15 10:31:30|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1655289100000|2022-06-15 10:31:40|2099.4|2093.4|2099.1|2093.1|2099.4|2093.4|2099.1|2093.1|2
1655289110000|2022-06-15 10:31:50|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|1
1655289120000|2022-06-15 10:32:00|2099.1|2093.1|2098.4|2092.4|2099.1|2093.1|2098.4|2092.4|4
1655289130000|2022-06-15 10:32:10|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|1
1655289140000|2022-06-15 10:32:20|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|1
1655289150000|2022-06-15 10:32:30|2098.1|2092.1|2097.6|2091.6|2098.1|2092.1|2097.6|2091.6|3
1655289160000|2022-06-15 10:32:40|2097.4|2091.4|2097.1|2091.1|2097.4|2091.4|2097.1|2091.1|2
1655289170000|2022-06-15 10:32:50|2096.9|2090.9|2097.1|2091.1|2097.1|2091.1|2096.9|2090.9|2
1655289180000|2022-06-15 10:33:00|2096.9|2090.9|2097.1|2091.1|2097.1|2091.1|2096.4|2090.4|3
1655289200000|2022-06-15 10:33:20|2097.4|2091.4|2098.4|2092.4|2098.4|2092.4|2097.4|2091.4|2
1655289230000|2022-06-15 10:33:50|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1655289240000|2022-06-15 10:34:00|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|1
1655289250000|2022-06-15 10:34:10|2098.1|2092.1|2097.6|2091.6|2098.1|2092.1|2097.6|2091.6|3
1655289260000|2022-06-15 10:34:20|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|1
1655289270000|2022-06-15 10:34:30|2097.6|2091.6|2096.6|2090.6|2097.6|2091.6|2096.6|2090.6|4
1655289280000|2022-06-15 10:34:40|2096.4|2090.4|2096.6|2090.6|2096.6|2090.6|2096.4|2090.4|2
1655289290000|2022-06-15 10:34:50|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1655289320000|2022-06-15 10:35:20|2097.1|2091.1|2097.1|2091.1|2097.4|2091.4|2097.1|2091.1|3
1655289330000|2022-06-15 10:35:30|2097.6|2091.6|2098.4|2092.4|2098.6|2092.6|2097.6|2091.6|4
1655289340000|2022-06-15 10:35:40|2098.1|2092.1|2097.6|2091.6|2098.1|2092.1|2097.6|2091.6|3
1655289350000|2022-06-15 10:35:50|2096.9|2090.9|2096.1|2090.1|2096.9|2090.9|2096.1|2090.1|3
1655289360000|2022-06-15 10:36:00|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1655289390000|2022-06-15 10:36:30|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655289450000|2022-06-15 10:37:30|2096.4|2090.4|2096.1|2090.1|2096.4|2090.4|2096.1|2090.1|2
1655289500000|2022-06-15 10:38:20|2095.6|2089.6|2095.9|2089.9|2095.9|2089.9|2095.6|2089.6|2
1655289510000|2022-06-15 10:38:30|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655289520000|2022-06-15 10:38:40|2094.9|2088.9|2094.6|2088.6|2094.9|2088.9|2094.6|2088.6|2
1655289540000|2022-06-15 10:39:00|2094.4|2088.4|2095.6|2089.6|2095.6|2089.6|2093.6|2087.6|7
1655289580000|2022-06-15 10:39:40|2095.9|2089.9|2096.4|2090.4|2096.4|2090.4|2095.9|2089.9|4
1655289590000|2022-06-15 10:39:50|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655289600000|2022-06-15 10:40:00|2096.4|2090.4|2096.6|2090.6|2096.6|2090.6|2096.4|2090.4|2
1655289610000|2022-06-15 10:40:10|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655289620000|2022-06-15 10:40:20|2096.1|2090.1|2095.6|2089.6|2096.1|2090.1|2095.6|2089.6|3
1655289640000|2022-06-15 10:40:40|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|1
1655289650000|2022-06-15 10:40:50|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655289710000|2022-06-15 10:41:50|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655289720000|2022-06-15 10:42:00|2096.1|2090.1|2095.9|2089.9|2096.4|2090.4|2095.9|2089.9|6
1655289730000|2022-06-15 10:42:10|2096.1|2090.1|2095.6|2089.6|2096.1|2090.1|2095.6|2089.6|2
1655289790000|2022-06-15 10:43:10|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655289810000|2022-06-15 10:43:30|2095.1|2089.1|2095.4|2089.4|2095.4|2089.4|2095.1|2089.1|2
1655289820000|2022-06-15 10:43:40|2095.1|2089.1|2095.4|2089.4|2095.4|2089.4|2094.9|2088.9|3
1655289850000|2022-06-15 10:44:10|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655289900000|2022-06-15 10:45:00|2095.6|2089.6|2096.4|2090.4|2096.4|2090.4|2095.6|2089.6|2
1655289950000|2022-06-15 10:45:50|2096.1|2090.1|2095.9|2089.9|2096.1|2090.1|2095.6|2089.6|3
1655289960000|2022-06-15 10:46:00|2095.6|2089.6|2095.4|2089.4|2095.6|2089.6|2095.4|2089.4|2
1655289990000|2022-06-15 10:46:30|2095.1|2089.1|2094.9|2088.9|2095.1|2089.1|2094.9|2088.9|2
1655290020000|2022-06-15 10:47:00|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1655290080000|2022-06-15 10:48:00|2095.1|2089.1|2094.4|2088.4|2095.1|2089.1|2094.4|2088.4|6
1655290120000|2022-06-15 10:48:40|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1655290180000|2022-06-15 10:49:40|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1655290200000|2022-06-15 10:50:00|2094.4|2088.4|2095.4|2089.4|2095.9|2089.9|2094.4|2088.4|5
1655290210000|2022-06-15 10:50:10|2095.1|2089.1|2094.9|2088.9|2095.1|2089.1|2094.9|2088.9|2
1655290220000|2022-06-15 10:50:20|2094.6|2088.6|2094.4|2088.4|2094.6|2088.6|2094.4|2088.4|2
1655290290000|2022-06-15 10:51:30|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1655290310000|2022-06-15 10:51:50|2094.1|2088.1|2094.4|2088.4|2094.4|2088.4|2094.1|2088.1|2
1655290410000|2022-06-15 10:53:30|2094.1|2088.1|2094.4|2088.4|2094.4|2088.4|2094.1|2088.1|2
1655290420000|2022-06-15 10:53:40|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1655290450000|2022-06-15 10:54:10|2094.4|2088.4|2094.1|2088.1|2094.4|2088.4|2094.1|2088.1|2
1655290460000|2022-06-15 10:54:20|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1655290500000|2022-06-15 10:55:00|2095.1|2089.1|2095.6|2089.6|2095.6|2089.6|2095.1|2089.1|2
1655290510000|2022-06-15 10:55:10|2095.9|2089.9|2096.4|2090.4|2096.4|2090.4|2095.9|2089.9|2
1655290520000|2022-06-15 10:55:20|2096.1|2090.1|2096.4|2090.4|2096.4|2090.4|2096.1|2090.1|2
1655290530000|2022-06-15 10:55:30|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1655290640000|2022-06-15 10:57:20|2095.4|2089.4|2095.6|2089.6|2095.6|2089.6|2095.1|2089.1|4
1655290650000|2022-06-15 10:57:30|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655290700000|2022-06-15 10:58:20|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655290710000|2022-06-15 10:58:30|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1655290820000|2022-06-15 11:00:20|2094.4|2088.4|2093.6|2087.6|2094.4|2088.4|2093.6|2087.6|2
1655290850000|2022-06-15 11:00:50|2093.4|2087.4|2093.6|2087.6|2093.6|2087.6|2093.4|2087.4|2
1655290880000|2022-06-15 11:01:20|2093.9|2087.9|2095.3|2089.3|2095.8|2089.8|2093.9|2087.9|5
1655290890000|2022-06-15 11:01:30|2095.1|2089.1|2095.5|2089.5|2095.5|2089.5|2095.1|2089.1|2
1655290900000|2022-06-15 11:01:40|2096|2090|2096.6|2090.6|2096.6|2090.6|2096|2090|2
1655290910000|2022-06-15 11:01:50|2096.8|2090.8|2097.5|2091.5|2097.5|2091.5|2096.5|2090.5|3
1655290940000|2022-06-15 11:02:20|2097.6|2091.6|2098.4|2092.4|2098.4|2092.4|2097.6|2091.6|2
1655290950000|2022-06-15 11:02:30|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|1
1655290970000|2022-06-15 11:02:50|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1655290980000|2022-06-15 11:03:00|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|1
1655291000000|2022-06-15 11:03:20|2097.6|2091.6|2097.9|2091.9|2097.9|2091.9|2097.6|2091.6|2
1655291010000|2022-06-15 11:03:30|2097.6|2091.6|2096.9|2090.9|2097.6|2091.6|2096.9|2090.9|4
1655291020000|2022-06-15 11:03:40|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1655291030000|2022-06-15 11:03:50|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1655291100000|2022-06-15 11:05:00|2097.1|2091.1|2098.4|2092.4|2099.1|2093.1|2097.1|2091.1|7
1655291110000|2022-06-15 11:05:10|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|1
1655291120000|2022-06-15 11:05:20|2099.1|2093.1|2099.4|2093.4|2099.4|2093.4|2099.1|2093.1|2
1655291230000|2022-06-15 11:07:10|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1655291250000|2022-06-15 11:07:30|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|1
1655291310000|2022-06-15 11:08:30|2098.4|2092.4|2098.1|2092.1|2098.4|2092.4|2098.1|2092.1|2
1655291320000|2022-06-15 11:08:40|2098.4|2092.4|2098.6|2092.6|2098.6|2092.6|2098.4|2092.4|2
1655291330000|2022-06-15 11:08:50|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|1
1655291340000|2022-06-15 11:09:00|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|1
1655291350000|2022-06-15 11:09:10|2098.1|2092.1|2098.6|2092.6|2098.6|2092.6|2098.1|2092.1|2
1655291380000|2022-06-15 11:09:40|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|1
1655291450000|2022-06-15 11:10:50|2098.6|2092.6|2098.4|2092.4|2098.6|2092.6|2098.4|2092.4|2
1655291460000|2022-06-15 11:11:00|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1655291470000|2022-06-15 11:11:10|2098.4|2092.4|2098.6|2092.6|2098.9|2092.9|2098.4|2092.4|4
1655291490000|2022-06-15 11:11:30|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|1
1655291510000|2022-06-15 11:11:50|2098.1|2092.1|2097.6|2091.6|2098.1|2092.1|2097.4|2091.4|4
1655291520000|2022-06-15 11:12:00|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1655291550000|2022-06-15 11:12:30|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1655291560000|2022-06-15 11:12:40|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1655291570000|2022-06-15 11:12:50|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1655291580000|2022-06-15 11:13:00|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|1
1655291590000|2022-06-15 11:13:10|2097.6|2091.6|2097.9|2091.9|2097.9|2091.9|2097.6|2091.6|2
1655291610000|2022-06-15 11:13:30|2097.6|2091.6|2097.4|2091.4|2097.6|2091.6|2097.4|2091.4|2
1655291660000|2022-06-15 11:14:20|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1655291680000|2022-06-15 11:14:40|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1655291690000|2022-06-15 11:14:50|2097.6|2091.6|2097.4|2091.4|2097.6|2091.6|2097.1|2091.1|3
1655291700000|2022-06-15 11:15:00|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1655291710000|2022-06-15 11:15:10|2097.1|2091.1|2097.9|2091.9|2097.9|2091.9|2097.1|2091.1|3
1655291720000|2022-06-15 11:15:20|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1655291750000|2022-06-15 11:15:50|2098.4|2092.4|2099.6|2093.6|2099.6|2093.6|2098.4|2092.4|3
1655291760000|2022-06-15 11:16:00|2099.9|2093.9|2100.1|2094.1|2100.1|2094.1|2099.9|2093.9|2
1655291780000|2022-06-15 11:16:20|2100.4|2094.4|2100.6|2094.6|2100.6|2094.6|2100.4|2094.4|2
1655291810000|2022-06-15 11:16:50|2100.4|2094.4|2100.1|2094.1|2100.4|2094.4|2100.1|2094.1|2
1655291870000|2022-06-15 11:17:50|2100.4|2094.4|2100.1|2094.1|2100.4|2094.4|2100.1|2094.1|2
1655291880000|2022-06-15 11:18:00|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|1
1655291890000|2022-06-15 11:18:10|2100.6|2094.6|2100.4|2094.4|2100.6|2094.6|2100.4|2094.4|2
1655291940000|2022-06-15 11:19:00|2100.6|2094.6|2100.9|2094.9|2100.9|2094.9|2100.6|2094.6|2
1655291980000|2022-06-15 11:19:40|2101.1|2095.1|2101.9|2095.9|2102.1|2096.1|2101.1|2095.1|3
1655292000000|2022-06-15 11:20:00|2102.1|2096.1|2102.4|2096.4|2102.4|2096.4|2102.1|2096.1|2
1655292010000|2022-06-15 11:20:10|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1655292030000|2022-06-15 11:20:30|2101.9|2095.9|2102.1|2096.1|2102.1|2096.1|2101.9|2095.9|2
1655292040000|2022-06-15 11:20:40|2101.4|2095.4|2101.6|2095.6|2101.6|2095.6|2101.4|2095.4|2
1655292060000|2022-06-15 11:21:00|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|1
1655292110000|2022-06-15 11:21:50|2101.1|2095.1|2101.4|2095.4|2101.6|2095.6|2101.1|2095.1|3
1655292150000|2022-06-15 11:22:30|2101.1|2095.1|2101.4|2095.4|2101.4|2095.4|2101.1|2095.1|2
1655292160000|2022-06-15 11:22:40|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|1
1655292170000|2022-06-15 11:22:50|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|1
1655292180000|2022-06-15 11:23:00|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1655292190000|2022-06-15 11:23:10|2101.9|2095.9|2102.1|2096.1|2102.1|2096.1|2101.9|2095.9|4
1655292200000|2022-06-15 11:23:20|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1655292220000|2022-06-15 11:23:40|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1655292260000|2022-06-15 11:24:20|2101.9|2095.9|2101.6|2095.6|2101.9|2095.9|2101.6|2095.6|2
1655292300000|2022-06-15 11:25:00|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|1
1655292370000|2022-06-15 11:26:10|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|1
1655292380000|2022-06-15 11:26:20|2100.9|2094.9|2100.1|2094.1|2100.9|2094.9|2100.1|2094.1|3
1655292390000|2022-06-15 11:26:30|2099.9|2093.9|2100.1|2094.1|2100.1|2094.1|2099.9|2093.9|2
1655292410000|2022-06-15 11:26:50|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1655292440000|2022-06-15 11:27:20|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|1
1655292450000|2022-06-15 11:27:30|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|1
1655292460000|2022-06-15 11:27:40|2099.6|2093.6|2099.4|2093.4|2099.6|2093.6|2099.1|2093.1|3
1655292490000|2022-06-15 11:28:10|2099.1|2093.1|2098.9|2092.9|2099.4|2093.4|2098.9|2092.9|3
1655292500000|2022-06-15 11:28:20|2098.6|2092.6|2098.9|2092.9|2098.9|2092.9|2098.6|2092.6|2
1655292510000|2022-06-15 11:28:30|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1655292530000|2022-06-15 11:28:50|2098.9|2092.9|2097.4|2091.4|2098.9|2092.9|2097.4|2091.4|3
1655292540000|2022-06-15 11:29:00|2097.1|2091.1|2096.4|2090.4|2097.1|2091.1|2096.4|2090.4|3
1655292550000|2022-06-15 11:29:10|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|4
1655292560000|2022-06-15 11:29:20|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1655292600000|2022-06-15 11:30:00|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655292610000|2022-06-15 11:30:10|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655292620000|2022-06-15 11:30:20|2095.9|2089.9|2095.1|2089.1|2095.9|2089.9|2095.1|2089.1|3
1655292630000|2022-06-15 11:30:30|2095.4|2089.4|2095.1|2089.1|2095.4|2089.4|2095.1|2089.1|2
1655292640000|2022-06-15 11:30:40|2095.6|2089.6|2095.9|2089.9|2095.9|2089.9|2095.6|2089.6|2
1655292660000|2022-06-15 11:31:00|2095.6|2089.6|2097.8|2091.8|2098.6|2092.6|2095.6|2089.6|9
1655292670000|2022-06-15 11:31:10|2097.6|2091.6|2097.8|2091.8|2097.8|2091.8|2097.6|2091.6|2
1655292680000|2022-06-15 11:31:20|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1655292690000|2022-06-15 11:31:30|2098.3|2092.3|2097.4|2091.4|2098.3|2092.3|2097.4|2091.4|3
1655292700000|2022-06-15 11:31:40|2097.3|2091.3|2096.8|2090.8|2097.3|2091.3|2096.8|2090.8|3
1655292720000|2022-06-15 11:32:00|2097|2091|2097|2091|2097|2091|2097|2091|1
1655292730000|2022-06-15 11:32:10|2097.1|2091.1|2096.4|2090.4|2097.1|2091.1|2096.4|2090.4|2
1655292740000|2022-06-15 11:32:20|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|2
1655292750000|2022-06-15 11:32:30|2096.1|2090.1|2095.1|2089.1|2096.1|2090.1|2095.1|2089.1|3
1655292760000|2022-06-15 11:32:40|2095.4|2089.4|2095.1|2089.1|2095.4|2089.4|2095.1|2089.1|2
1655292790000|2022-06-15 11:33:10|2095.4|2089.4|2095.1|2089.1|2095.4|2089.4|2095.1|2089.1|2
1655292850000|2022-06-15 11:34:10|2094.9|2088.9|2095.4|2089.4|2095.4|2089.4|2094.9|2088.9|2
1655292870000|2022-06-15 11:34:30|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1655292900000|2022-06-15 11:35:00|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655292960000|2022-06-15 11:36:00|2095.6|2089.6|2096.9|2090.9|2096.9|2090.9|2095.6|2089.6|2
1655292970000|2022-06-15 11:36:10|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1655292980000|2022-06-15 11:36:20|2097.4|2091.4|2097.1|2091.1|2097.4|2091.4|2097.1|2091.1|2
1655292990000|2022-06-15 11:36:30|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.1|2091.1|3
1655293060000|2022-06-15 11:37:40|2098.1|2092.1|2097.5|2091.5|2099.6|2093.6|2097.5|2091.5|5
1655293070000|2022-06-15 11:37:50|2097.3|2091.3|2097|2091|2097.4|2091.4|2097|2091|4
1655293080000|2022-06-15 11:38:00|2096.8|2090.8|2096.5|2090.5|2096.8|2090.8|2096.5|2090.5|2
1655293090000|2022-06-15 11:38:10|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|1
1655293100000|2022-06-15 11:38:20|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655293120000|2022-06-15 11:38:40|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655293130000|2022-06-15 11:38:50|2096.4|2090.4|2096.1|2090.1|2096.4|2090.4|2096.1|2090.1|4
1655293140000|2022-06-15 11:39:00|2096.4|2090.4|2096.9|2090.9|2096.9|2090.9|2096.4|2090.4|3
1655293150000|2022-06-15 11:39:10|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|2
1655293170000|2022-06-15 11:39:30|2097.6|2091.6|2097.4|2091.4|2097.6|2091.6|2097.4|2091.4|2
1655293180000|2022-06-15 11:39:40|2097.6|2091.6|2097.4|2091.4|2097.6|2091.6|2097.4|2091.4|4
1655293210000|2022-06-15 11:40:10|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1655293230000|2022-06-15 11:40:30|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1655293250000|2022-06-15 11:40:50|2097.9|2091.9|2098.6|2092.6|2098.6|2092.6|2097.9|2091.9|2
1655293260000|2022-06-15 11:41:00|2097.9|2091.9|2097.4|2091.4|2097.9|2091.9|2097.4|2091.4|3
1655293280000|2022-06-15 11:41:20|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1655293300000|2022-06-15 11:41:40|2096.9|2090.9|2096.6|2090.6|2096.9|2090.9|2096.6|2090.6|2
1655293310000|2022-06-15 11:41:50|2096.9|2090.9|2097.1|2091.1|2097.1|2091.1|2096.9|2090.9|2
1655293320000|2022-06-15 11:42:00|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1655293330000|2022-06-15 11:42:10|2098.1|2092.1|2098.9|2092.9|2098.9|2092.9|2098.1|2092.1|6
1655293340000|2022-06-15 11:42:20|2099|2093|2100.4|2094.4|2100.4|2094.4|2099|2093|4
1655293350000|2022-06-15 11:42:30|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|1
1655293380000|2022-06-15 11:43:00|2100.9|2094.9|2101.4|2095.4|2101.4|2095.4|2100.9|2094.9|6
1655293390000|2022-06-15 11:43:10|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|1
1655293400000|2022-06-15 11:43:20|2100.9|2094.9|2100.6|2094.6|2100.9|2094.9|2100.6|2094.6|2
1655293410000|2022-06-15 11:43:30|2100.4|2094.4|2099.9|2093.9|2100.6|2094.6|2099.6|2093.6|5
1655293420000|2022-06-15 11:43:40|2099.6|2093.6|2099.4|2093.4|2099.6|2093.6|2099.4|2093.4|2
1655293430000|2022-06-15 11:43:50|2099.1|2093.1|2099.6|2093.6|2099.6|2093.6|2099.1|2093.1|3
1655293500000|2022-06-15 11:45:00|2100.1|2094.1|2101.1|2095.1|2101.1|2095.1|2100.1|2094.1|2
1655293510000|2022-06-15 11:45:10|2101.4|2095.4|2102.1|2096.1|2102.4|2096.4|2101.4|2095.4|3
1655293520000|2022-06-15 11:45:20|2101.9|2095.9|2101.6|2095.6|2101.9|2095.9|2101.6|2095.6|2
1655293530000|2022-06-15 11:45:30|2101.4|2095.4|2100.1|2094.1|2101.6|2095.6|2100.1|2094.1|6
1655293540000|2022-06-15 11:45:40|2099.9|2093.9|2100.4|2094.4|2100.4|2094.4|2099.6|2093.6|3
1655293560000|2022-06-15 11:46:00|2100.6|2094.6|2102.1|2096.1|2102.1|2096.1|2100.6|2094.6|2
1655293610000|2022-06-15 11:46:50|2101.1|2095.1|2100.6|2094.6|2101.1|2095.1|2100.6|2094.6|3
1655293640000|2022-06-15 11:47:20|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.1|2094.1|3
1655293650000|2022-06-15 11:47:30|2099.6|2093.6|2099.1|2093.1|2099.6|2093.6|2099.1|2093.1|3
1655293660000|2022-06-15 11:47:40|2098.9|2092.9|2098.6|2092.6|2099.1|2093.1|2098.6|2092.6|4
1655293690000|2022-06-15 11:48:10|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|1
1655293700000|2022-06-15 11:48:20|2098.1|2092.1|2097.9|2091.9|2098.1|2092.1|2097.9|2091.9|2
1655293760000|2022-06-15 11:49:20|2097.4|2091.4|2096.9|2090.9|2097.4|2091.4|2095.9|2089.9|3
1655293770000|2022-06-15 11:49:30|2096.4|2090.4|2096.1|2090.1|2096.4|2090.4|2096.1|2090.1|2
1655293800000|2022-06-15 11:50:00|2096.6|2090.6|2098.6|2092.6|2098.6|2092.6|2096.6|2090.6|3
1655293810000|2022-06-15 11:50:10|2098.8|2092.8|2099.9|2093.9|2099.9|2093.9|2098.8|2092.8|2
1655293830000|2022-06-15 11:50:30|2100|2094|2100|2094|2100|2094|2100|2094|1
1655293860000|2022-06-15 11:51:00|2101.6|2095.6|2101.9|2095.9|2102|2096|2101.6|2095.6|4
1655293870000|2022-06-15 11:51:10|2102|2096|2102|2096|2102|2096|2102|2096|1
1655293880000|2022-06-15 11:51:20|2101.9|2095.9|2101|2095|2101.9|2095.9|2101|2095|4
1655293910000|2022-06-15 11:51:50|2100.6|2094.6|2100.6|2094.6|2101.1|2095.1|2100.6|2094.6|3
1655293920000|2022-06-15 11:52:00|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|1
1655293980000|2022-06-15 11:53:00|2100.6|2094.6|2101.1|2095.1|2101.1|2095.1|2100.6|2094.6|2
1655293990000|2022-06-15 11:53:10|2100.9|2094.9|2100.6|2094.6|2100.9|2094.9|2100.4|2094.4|4
1655294000000|2022-06-15 11:53:20|2100.4|2094.4|2099.9|2093.9|2100.6|2094.6|2099.9|2093.9|5
1655294040000|2022-06-15 11:54:00|2099.4|2093.4|2098.4|2092.4|2099.4|2093.4|2098.1|2092.1|5
1655294050000|2022-06-15 11:54:10|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|1
1655294100000|2022-06-15 11:55:00|2098.1|2092.1|2099.6|2093.6|2099.6|2093.6|2098.1|2092.1|3
1655294120000|2022-06-15 11:55:20|2099.4|2093.4|2098.9|2092.9|2099.4|2093.4|2098.9|2092.9|3
1655294130000|2022-06-15 11:55:30|2098.6|2092.6|2098.4|2092.4|2098.6|2092.6|2098.4|2092.4|2
1655294140000|2022-06-15 11:55:40|2098.6|2092.6|2098.9|2092.9|2099.1|2093.1|2098.6|2092.6|4
1655294150000|2022-06-15 11:55:50|2099.1|2093.1|2099.4|2093.4|2099.6|2093.6|2098.9|2092.9|5
1655294160000|2022-06-15 11:56:00|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|1
1655294180000|2022-06-15 11:56:20|2099.4|2093.4|2099.6|2093.6|2099.6|2093.6|2099.4|2093.4|2
1655294210000|2022-06-15 11:56:50|2099.9|2093.9|2100.1|2094.1|2100.1|2094.1|2099.9|2093.9|2
1655294240000|2022-06-15 11:57:20|2099.9|2093.9|2099.6|2093.6|2099.9|2093.9|2099.6|2093.6|2
1655294290000|2022-06-15 11:58:10|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|1
1655294330000|2022-06-15 11:58:50|2098.6|2092.6|2097.9|2091.9|2098.6|2092.6|2097.9|2091.9|4
1655294340000|2022-06-15 11:59:00|2097.4|2091.4|2097.1|2091.1|2097.4|2091.4|2096.6|2090.6|4
1655294360000|2022-06-15 11:59:20|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1655294370000|2022-06-15 11:59:30|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1655294390000|2022-06-15 11:59:50|2097.6|2091.6|2097.9|2091.9|2097.9|2091.9|2097.6|2091.6|2
1655294400000|2022-06-15 12:00:00|2098.4|2092.4|2098.6|2092.6|2099.1|2093.1|2098.4|2092.4|6
1655294430000|2022-06-15 12:00:30|2098.4|2092.4|2099.1|2093.1|2099.1|2093.1|2098.4|2092.4|2
1655294440000|2022-06-15 12:00:40|2098.9|2092.9|2098.6|2092.6|2098.9|2092.9|2098.6|2092.6|2
1655294450000|2022-06-15 12:00:50|2098.9|2092.9|2099.1|2093.1|2099.1|2093.1|2098.9|2092.9|2
1655294460000|2022-06-15 12:01:00|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1655294500000|2022-06-15 12:01:40|2099.6|2093.6|2099.1|2093.1|2099.6|2093.6|2099.1|2093.1|3
1655294510000|2022-06-15 12:01:50|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|1
1655294550000|2022-06-15 12:02:30|2098.6|2092.6|2097.1|2091.1|2098.6|2092.6|2097.1|2091.1|2
1655294560000|2022-06-15 12:02:40|2096.9|2090.9|2096.6|2090.6|2096.9|2090.9|2096.6|2090.6|2
1655294590000|2022-06-15 12:03:10|2096.4|2090.4|2096.1|2090.1|2096.4|2090.4|2096.1|2090.1|2
1655294610000|2022-06-15 12:03:30|2096.4|2090.4|2097.9|2091.9|2097.9|2091.9|2096.4|2090.4|2
1655294690000|2022-06-15 12:04:50|2097.6|2091.6|2096.9|2090.9|2097.6|2091.6|2096.4|2090.4|5
1655294700000|2022-06-15 12:05:00|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.1|2090.1|3
1655294750000|2022-06-15 12:05:50|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655294760000|2022-06-15 12:06:00|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655294810000|2022-06-15 12:06:50|2096.9|2090.9|2098.6|2092.6|2098.6|2092.6|2096.9|2090.9|3
1655294820000|2022-06-15 12:07:00|2098.4|2092.4|2098.1|2092.1|2098.4|2092.4|2098.1|2092.1|2
1655294880000|2022-06-15 12:08:00|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|1
1655294900000|2022-06-15 12:08:20|2096.1|2090.1|2096.6|2090.6|2096.6|2090.6|2095.6|2089.6|5
1655294940000|2022-06-15 12:09:00|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655294980000|2022-06-15 12:09:40|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|2
1655294990000|2022-06-15 12:09:50|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2095.9|2089.9|3
1655295000000|2022-06-15 12:10:00|2095.9|2089.9|2095.6|2089.6|2095.9|2089.9|2094.9|2088.9|4
1655295010000|2022-06-15 12:10:10|2095.4|2089.4|2095.9|2089.9|2096.4|2090.4|2095.4|2089.4|5
1655295030000|2022-06-15 12:10:30|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655295060000|2022-06-15 12:11:00|2096.9|2090.9|2097.6|2091.6|2097.6|2091.6|2096.9|2090.9|2
1655295070000|2022-06-15 12:11:10|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1655295080000|2022-06-15 12:11:20|2096.9|2090.9|2096.4|2090.4|2096.9|2090.9|2096.1|2090.1|5
1655295110000|2022-06-15 12:11:50|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655295140000|2022-06-15 12:12:20|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|1
1655295160000|2022-06-15 12:12:40|2095.6|2089.6|2094.9|2088.9|2095.6|2089.6|2094.9|2088.9|2
1655295200000|2022-06-15 12:13:20|2094.6|2088.6|2095.4|2089.4|2095.4|2089.4|2094.6|2088.6|2
1655295210000|2022-06-15 12:13:30|2095.9|2089.9|2095.6|2089.6|2095.9|2089.9|2095.6|2089.6|2
1655295220000|2022-06-15 12:13:40|2095.9|2089.9|2096.1|2090.1|2096.1|2090.1|2095.9|2089.9|2
1655295260000|2022-06-15 12:14:20|2095.9|2089.9|2095.6|2089.6|2095.9|2089.9|2095.6|2089.6|2
1655295290000|2022-06-15 12:14:50|2095.1|2089.1|2094.9|2088.9|2095.1|2089.1|2094.9|2088.9|2
1655295300000|2022-06-15 12:15:00|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655295330000|2022-06-15 12:15:30|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1655295360000|2022-06-15 12:16:00|2095.1|2089.1|2096.6|2090.6|2096.6|2090.6|2095.1|2089.1|2
1655295380000|2022-06-15 12:16:20|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655295390000|2022-06-15 12:16:30|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|2
1655295400000|2022-06-15 12:16:40|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655295420000|2022-06-15 12:17:00|2095.9|2089.9|2095.1|2089.1|2095.9|2089.9|2095.1|2089.1|3
1655295430000|2022-06-15 12:17:10|2095.6|2089.6|2095.9|2089.9|2095.9|2089.9|2095.6|2089.6|4
1655295460000|2022-06-15 12:17:40|2096.4|2090.4|2096.9|2090.9|2096.9|2090.9|2096.4|2090.4|2
1655295490000|2022-06-15 12:18:10|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|2
1655295520000|2022-06-15 12:18:40|2096.1|2090.1|2095.9|2089.9|2096.1|2090.1|2095.9|2089.9|2
1655295530000|2022-06-15 12:18:50|2095.6|2089.6|2095.4|2089.4|2095.6|2089.6|2095.4|2089.4|2
1655295540000|2022-06-15 12:19:00|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1655295550000|2022-06-15 12:19:10|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655295560000|2022-06-15 12:19:20|2095.1|2089.1|2095.4|2089.4|2095.4|2089.4|2095.1|2089.1|2
1655295570000|2022-06-15 12:19:30|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655295580000|2022-06-15 12:19:40|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1655295600000|2022-06-15 12:20:00|2095.4|2089.4|2095.9|2089.9|2095.9|2089.9|2095.4|2089.4|3
1655295610000|2022-06-15 12:20:10|2096.1|2090.1|2096.4|2090.4|2096.4|2090.4|2096.1|2090.1|2
1655295640000|2022-06-15 12:20:40|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655295650000|2022-06-15 12:20:50|2095.9|2089.9|2099.5|2093.5|2099.5|2093.5|2095.9|2089.9|6
1655295660000|2022-06-15 12:21:00|2099.3|2093.3|2099|2093|2099.3|2093.3|2099|2093|2
1655295670000|2022-06-15 12:21:10|2098.9|2092.9|2099.3|2093.3|2099.3|2093.3|2098.9|2092.9|3
1655295690000|2022-06-15 12:21:30|2099.1|2093.1|2098.9|2092.9|2099.1|2093.1|2098.9|2092.9|2
1655295700000|2022-06-15 12:21:40|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1655295710000|2022-06-15 12:21:50|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|1
1655295720000|2022-06-15 12:22:00|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|1
1655295730000|2022-06-15 12:22:10|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1655295760000|2022-06-15 12:22:40|2098.4|2092.4|2098.1|2092.1|2098.6|2092.6|2098.1|2092.1|3
1655295780000|2022-06-15 12:23:00|2098.4|2092.4|2097.9|2091.9|2098.4|2092.4|2097.9|2091.9|3
1655295790000|2022-06-15 12:23:10|2098.1|2092.1|2099.4|2093.4|2099.4|2093.4|2098.1|2092.1|2
1655295840000|2022-06-15 12:24:00|2098.9|2092.9|2098.6|2092.6|2098.9|2092.9|2098.6|2092.6|2
1655295860000|2022-06-15 12:24:20|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|1
1655295900000|2022-06-15 12:25:00|2098.6|2092.6|2098.1|2092.1|2098.6|2092.6|2098.1|2092.1|2
1655295910000|2022-06-15 12:25:10|2097.9|2091.9|2095.4|2089.4|2097.9|2091.9|2095.4|2089.4|3
1655295920000|2022-06-15 12:25:20|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655295930000|2022-06-15 12:25:30|2095.4|2089.4|2095.1|2089.1|2095.4|2089.4|2095.1|2089.1|2
1655295940000|2022-06-15 12:25:40|2094.9|2088.9|2094.1|2088.1|2094.9|2088.9|2094.1|2088.1|3
1655295970000|2022-06-15 12:26:10|2093.6|2087.6|2094.4|2088.4|2094.4|2088.4|2093.6|2087.6|3
1655295980000|2022-06-15 12:26:20|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1655295990000|2022-06-15 12:26:30|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|1
1655296000000|2022-06-15 12:26:40|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1655296030000|2022-06-15 12:27:10|2093.6|2087.6|2094.1|2088.1|2094.1|2088.1|2093.6|2087.6|2
1655296040000|2022-06-15 12:27:20|2094.4|2088.4|2095.4|2089.4|2095.4|2089.4|2094.4|2088.4|5
1655296070000|2022-06-15 12:27:50|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655296100000|2022-06-15 12:28:20|2094.9|2088.9|2094.6|2088.6|2094.9|2088.9|2094.6|2088.6|2
1655296120000|2022-06-15 12:28:40|2094.4|2088.4|2094.4|2088.4|2094.6|2088.6|2094.4|2088.4|3
1655296140000|2022-06-15 12:29:00|2094.1|2088.1|2094.4|2088.4|2094.4|2088.4|2094.1|2088.1|2
1655296160000|2022-06-15 12:29:20|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1655296170000|2022-06-15 12:29:30|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1655296220000|2022-06-15 12:30:20|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655296260000|2022-06-15 12:31:00|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1655296280000|2022-06-15 12:31:20|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655296290000|2022-06-15 12:31:30|2094.9|2088.9|2095.1|2089.1|2095.1|2089.1|2094.9|2088.9|2
1655296320000|2022-06-15 12:32:00|2094.9|2088.9|2094.6|2088.6|2094.9|2088.9|2094.6|2088.6|2
1655296330000|2022-06-15 12:32:10|2094.4|2088.4|2094.1|2088.1|2094.4|2088.4|2094.1|2088.1|2
1655296350000|2022-06-15 12:32:30|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1655296390000|2022-06-15 12:33:10|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1655296420000|2022-06-15 12:33:40|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655296450000|2022-06-15 12:34:10|2092.6|2086.6|2093.4|2087.4|2093.4|2087.4|2092.6|2086.6|2
1655296480000|2022-06-15 12:34:40|2093.1|2087.1|2095.4|2089.4|2095.4|2089.4|2093.1|2087.1|3
1655296500000|2022-06-15 12:35:00|2095.6|2089.6|2095.6|2089.6|2095.9|2089.9|2095.6|2089.6|3
1655296530000|2022-06-15 12:35:30|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655296540000|2022-06-15 12:35:40|2095.6|2089.6|2095.1|2089.1|2095.6|2089.6|2095.1|2089.1|2
1655296580000|2022-06-15 12:36:20|2095.6|2089.6|2095.4|2089.4|2095.6|2089.6|2095.4|2089.4|2
1655296610000|2022-06-15 12:36:50|2094.9|2088.9|2094.6|2088.6|2094.9|2088.9|2094.6|2088.6|2
1655296620000|2022-06-15 12:37:00|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|1
1655296630000|2022-06-15 12:37:10|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1655296640000|2022-06-15 12:37:20|2094.4|2088.4|2094.6|2088.6|2094.9|2088.9|2094.4|2088.4|4
1655296660000|2022-06-15 12:37:40|2094.9|2088.9|2094.6|2088.6|2094.9|2088.9|2094.6|2088.6|2
1655296670000|2022-06-15 12:37:50|2094.9|2088.9|2095.1|2089.1|2095.1|2089.1|2094.6|2088.6|5
1655296720000|2022-06-15 12:38:40|2094.4|2088.4|2093.9|2087.9|2094.4|2088.4|2093.9|2087.9|3
1655296740000|2022-06-15 12:39:00|2093.4|2087.4|2093.6|2087.6|2093.6|2087.6|2093.4|2087.4|2
1655296770000|2022-06-15 12:39:30|2094.1|2088.1|2094.9|2088.9|2095.1|2089.1|2094.1|2088.1|4
1655296790000|2022-06-15 12:39:50|2095.1|2089.1|2094.9|2088.9|2095.1|2089.1|2094.9|2088.9|2
1655296800000|2022-06-15 12:40:00|2095.4|2089.4|2095.6|2089.6|2095.6|2089.6|2095.1|2089.1|4
1655296810000|2022-06-15 12:40:10|2095.9|2089.9|2096.9|2090.9|2096.9|2090.9|2095.9|2089.9|3
1655296820000|2022-06-15 12:40:20|2097.1|2091.1|2096.9|2090.9|2097.1|2091.1|2096.9|2090.9|2
1655296830000|2022-06-15 12:40:30|2097.1|2091.1|2096.9|2090.9|2097.1|2091.1|2096.9|2090.9|4
1655296850000|2022-06-15 12:40:50|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.1|2090.1|4
1655296860000|2022-06-15 12:41:00|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|1
1655296870000|2022-06-15 12:41:10|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1655296910000|2022-06-15 12:41:50|2095.4|2089.4|2095.6|2089.6|2095.6|2089.6|2095.4|2089.4|2
1655296920000|2022-06-15 12:42:00|2096.1|2090.1|2096.6|2090.6|2096.6|2090.6|2096.1|2090.1|3
1655296930000|2022-06-15 12:42:10|2095.9|2089.9|2095.4|2089.4|2096.1|2090.1|2095.4|2089.4|3
1655296990000|2022-06-15 12:43:10|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655297060000|2022-06-15 12:44:20|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1655297140000|2022-06-15 12:45:40|2094.4|2088.4|2094.1|2088.1|2094.4|2088.4|2093.9|2087.9|6
1655297150000|2022-06-15 12:45:50|2094.4|2088.4|2094.1|2088.1|2094.4|2088.4|2094.1|2088.1|2
1655297180000|2022-06-15 12:46:20|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1655297190000|2022-06-15 12:46:30|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1655297230000|2022-06-15 12:47:10|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1655297250000|2022-06-15 12:47:30|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1655297270000|2022-06-15 12:47:50|2093.4|2087.4|2093.6|2087.6|2093.6|2087.6|2093.4|2087.4|2
1655297310000|2022-06-15 12:48:30|2093.9|2087.9|2094.4|2088.4|2094.4|2088.4|2093.9|2087.9|2
1655297370000|2022-06-15 12:49:30|2095.1|2089.1|2094.9|2088.9|2095.1|2089.1|2094.9|2088.9|2
1655297380000|2022-06-15 12:49:40|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|1
1655297410000|2022-06-15 12:50:10|2094.1|2088.1|2093.9|2087.9|2094.1|2088.1|2093.9|2087.9|2
1655297440000|2022-06-15 12:50:40|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1655297470000|2022-06-15 12:51:10|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1655297480000|2022-06-15 12:51:20|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1655297500000|2022-06-15 12:51:40|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1655297540000|2022-06-15 12:52:20|2093.9|2087.9|2093.6|2087.6|2093.9|2087.9|2093.6|2087.6|2
1655297570000|2022-06-15 12:52:50|2093.4|2087.4|2093.9|2087.9|2093.9|2087.9|2093.4|2087.4|2
1655297630000|2022-06-15 12:53:50|2094.6|2088.6|2095.4|2089.4|2095.4|2089.4|2094.6|2088.6|2
1655297640000|2022-06-15 12:54:00|2095.9|2089.9|2096.4|2090.4|2096.4|2090.4|2095.9|2089.9|5
1655297670000|2022-06-15 12:54:30|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655297690000|2022-06-15 12:54:50|2095.9|2089.9|2095.6|2089.6|2095.9|2089.9|2095.6|2089.6|2
1655297700000|2022-06-15 12:55:00|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655297730000|2022-06-15 12:55:30|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1655297760000|2022-06-15 12:56:00|2094.6|2088.6|2096.4|2090.4|2096.4|2090.4|2094.6|2088.6|3
1655297780000|2022-06-15 12:56:20|2096.1|2090.1|2095.4|2089.4|2096.1|2090.1|2095.4|2089.4|2
1655297810000|2022-06-15 12:56:50|2095.6|2089.6|2095.4|2089.4|2095.6|2089.6|2095.4|2089.4|2
1655297820000|2022-06-15 12:57:00|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655297840000|2022-06-15 12:57:20|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1655297890000|2022-06-15 12:58:10|2095.1|2089.1|2095.6|2089.6|2095.6|2089.6|2095.1|2089.1|3
1655297900000|2022-06-15 12:58:20|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655297910000|2022-06-15 12:58:30|2095.6|2089.6|2095.4|2089.4|2095.6|2089.6|2095.4|2089.4|2
1655297940000|2022-06-15 12:59:00|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.4|2089.4|5
1655297950000|2022-06-15 12:59:10|2095.4|2089.4|2095.1|2089.1|2095.4|2089.4|2094.9|2088.9|4
1655297960000|2022-06-15 12:59:20|2094.9|2088.9|2095.1|2089.1|2095.1|2089.1|2094.9|2088.9|2
1655297970000|2022-06-15 12:59:30|2095.9|2089.9|2094.6|2088.6|2095.9|2089.9|2094.6|2088.6|3
1655297980000|2022-06-15 12:59:40|2095.4|2089.4|2094.6|2088.6|2095.4|2089.4|2094.6|2088.6|7
1655298000000|2022-06-15 13:00:00|2095.1|2089.1|2095.6|2089.6|2095.6|2089.6|2094.9|2088.9|9
1655298010000|2022-06-15 13:00:10|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655298040000|2022-06-15 13:00:40|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|1
1655298050000|2022-06-15 13:00:50|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655298070000|2022-06-15 13:01:10|2094.9|2088.9|2095.1|2089.1|2095.1|2089.1|2094.9|2088.9|2
1655298140000|2022-06-15 13:02:20|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1655298180000|2022-06-15 13:03:00|2095.4|2089.4|2095.6|2089.6|2095.6|2089.6|2095.4|2089.4|2
1655298210000|2022-06-15 13:03:30|2095.4|2089.4|2094.9|2088.9|2095.4|2089.4|2094.9|2088.9|2
1655298220000|2022-06-15 13:03:40|2095.1|2089.1|2095.4|2089.4|2095.4|2089.4|2095.1|2089.1|2
1655298260000|2022-06-15 13:04:20|2094.9|2088.9|2093.4|2087.4|2094.9|2088.9|2093.4|2087.4|5
1655298270000|2022-06-15 13:04:30|2093.1|2087.1|2092.9|2086.9|2093.9|2087.9|2092.9|2086.9|5
1655298280000|2022-06-15 13:04:40|2093.1|2087.1|2093.4|2087.4|2093.4|2087.4|2093.1|2087.1|8
1655298300000|2022-06-15 13:05:00|2093.6|2087.6|2093.4|2087.4|2093.6|2087.6|2092.9|2086.9|6
1655298310000|2022-06-15 13:05:10|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|1
1655298320000|2022-06-15 13:05:20|2092.9|2086.9|2092.9|2086.9|2093.1|2087.1|2092.9|2086.9|3
1655298330000|2022-06-15 13:05:30|2092.6|2086.6|2092.4|2086.4|2092.9|2086.9|2092.4|2086.4|4
1655298340000|2022-06-15 13:05:40|2092.6|2086.6|2092.9|2086.9|2092.9|2086.9|2092.6|2086.6|2
1655298360000|2022-06-15 13:06:00|2092.6|2086.6|2092.4|2086.4|2092.6|2086.6|2092.4|2086.4|2
1655298390000|2022-06-15 13:06:30|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1655298400000|2022-06-15 13:06:40|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1655298410000|2022-06-15 13:06:50|2092.6|2086.6|2092.6|2086.6|2092.9|2086.9|2092.6|2086.6|3
1655298420000|2022-06-15 13:07:00|2092.4|2086.4|2094.1|2088.1|2094.4|2088.4|2092.4|2086.4|11
1655298440000|2022-06-15 13:07:20|2093.9|2087.9|2093.9|2087.9|2094.1|2088.1|2093.9|2087.9|13
1655298450000|2022-06-15 13:07:30|2094.1|2088.1|2093.9|2087.9|2094.1|2088.1|2093.6|2087.6|6
1655298460000|2022-06-15 13:07:40|2094.1|2088.1|2093.9|2087.9|2094.1|2088.1|2093.6|2087.6|7
1655298470000|2022-06-15 13:07:50|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1655298480000|2022-06-15 13:08:00|2093.9|2087.9|2094.1|2088.1|2094.1|2088.1|2093.9|2087.9|2
1655298490000|2022-06-15 13:08:10|2093.9|2087.9|2094.1|2088.1|2094.1|2088.1|2093.9|2087.9|2
1655298500000|2022-06-15 13:08:20|2093.9|2087.9|2094.1|2088.1|2094.1|2088.1|2093.6|2087.6|4
1655298510000|2022-06-15 13:08:30|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1655298520000|2022-06-15 13:08:40|2093.6|2087.6|2093.6|2087.6|2093.9|2087.9|2093.6|2087.6|3
1655298530000|2022-06-15 13:08:50|2093.9|2087.9|2093.6|2087.6|2093.9|2087.9|2093.6|2087.6|2
1655298550000|2022-06-15 13:09:10|2093.9|2087.9|2093.6|2087.6|2093.9|2087.9|2093.6|2087.6|2
1655298560000|2022-06-15 13:09:20|2093.4|2087.4|2093.1|2087.1|2093.4|2087.4|2093.1|2087.1|8
1655298570000|2022-06-15 13:09:30|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655298650000|2022-06-15 13:10:50|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1655298660000|2022-06-15 13:11:00|2093.9|2087.9|2093.6|2087.6|2093.9|2087.9|2093.6|2087.6|2
1655298680000|2022-06-15 13:11:20|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655298700000|2022-06-15 13:11:40|2093.1|2087.1|2093.4|2087.4|2093.4|2087.4|2093.1|2087.1|2
1655298710000|2022-06-15 13:11:50|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|1
1655298720000|2022-06-15 13:12:00|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.1|2087.1|9
1655298730000|2022-06-15 13:12:10|2093.1|2087.1|2093.1|2087.1|2093.4|2087.4|2093.1|2087.1|9
1655298770000|2022-06-15 13:12:50|2093.4|2087.4|2093.1|2087.1|2093.4|2087.4|2093.1|2087.1|2
1655298800000|2022-06-15 13:13:20|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1655298810000|2022-06-15 13:13:30|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1655298840000|2022-06-15 13:14:00|2092.4|2086.4|2091.1|2085.1|2092.4|2086.4|2091.1|2085.1|10
1655298850000|2022-06-15 13:14:10|2091.4|2085.4|2091.1|2085.1|2091.4|2085.4|2091.1|2085.1|4
1655298860000|2022-06-15 13:14:20|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|1
1655298890000|2022-06-15 13:14:50|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1655298900000|2022-06-15 13:15:00|2091.9|2085.9|2092.1|2086.1|2092.1|2086.1|2091.9|2085.9|4
1655298910000|2022-06-15 13:15:10|2092.4|2086.4|2094.1|2088.1|2094.4|2088.4|2092.1|2086.1|6
1655298920000|2022-06-15 13:15:20|2094.4|2088.4|2094.4|2088.4|2094.6|2088.6|2094.4|2088.4|3
1655298960000|2022-06-15 13:16:00|2094.1|2088.1|2094.4|2088.4|2094.4|2088.4|2094.1|2088.1|2
1655298970000|2022-06-15 13:16:10|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1655299020000|2022-06-15 13:17:00|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|1
1655299030000|2022-06-15 13:17:10|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1655299060000|2022-06-15 13:17:40|2094.9|2088.9|2095.1|2089.1|2095.6|2089.6|2094.9|2088.9|5
1655299070000|2022-06-15 13:17:50|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655299080000|2022-06-15 13:18:00|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655299090000|2022-06-15 13:18:10|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655299150000|2022-06-15 13:19:10|2095.1|2089.1|2095.6|2089.6|2095.6|2089.6|2095.1|2089.1|3
1655299240000|2022-06-15 13:20:40|2095.9|2089.9|2095.6|2089.6|2096.4|2090.4|2095.6|2089.6|5
1655299250000|2022-06-15 13:20:50|2095.9|2089.9|2095.6|2089.6|2095.9|2089.9|2095.6|2089.6|2
1655299400000|2022-06-15 13:23:20|2095.9|2089.9|2097.1|2091.1|2097.4|2091.4|2095.9|2089.9|11
1655299430000|2022-06-15 13:23:50|2097.4|2091.4|2099.1|2093.1|2099.1|2093.1|2097.4|2091.4|5
1655299440000|2022-06-15 13:24:00|2099.4|2093.4|2099.6|2093.6|2099.6|2093.6|2099.4|2093.4|2
1655299470000|2022-06-15 13:24:30|2099.1|2093.1|2098.4|2092.4|2099.1|2093.1|2098.1|2092.1|3
1655299480000|2022-06-15 13:24:40|2098.1|2092.1|2098.4|2092.4|2098.4|2092.4|2098.1|2092.1|2
1655299500000|2022-06-15 13:25:00|2098.1|2092.1|2097.9|2091.9|2098.1|2092.1|2097.9|2091.9|2
1655299540000|2022-06-15 13:25:40|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1655299550000|2022-06-15 13:25:50|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1655299600000|2022-06-15 13:26:40|2096.9|2090.9|2096.6|2090.6|2096.9|2090.9|2096.6|2090.6|2
1655299690000|2022-06-15 13:28:10|2096.9|2090.9|2097.1|2091.1|2097.1|2091.1|2096.9|2090.9|2
1655299750000|2022-06-15 13:29:10|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1655299760000|2022-06-15 13:29:20|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1655299800000|2022-06-15 13:30:00|2096.9|2090.9|2097.1|2091.1|2097.1|2091.1|2096.9|2090.9|2
1655299820000|2022-06-15 13:30:20|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1655299830000|2022-06-15 13:30:30|2097.1|2091.1|2096.9|2090.9|2097.1|2091.1|2096.9|2090.9|4
1655299840000|2022-06-15 13:30:40|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1655299860000|2022-06-15 13:31:00|2096.4|2090.4|2094.4|2088.4|2096.4|2090.4|2094.4|2088.4|4
1655299870000|2022-06-15 13:31:10|2094.6|2088.6|2094.4|2088.4|2094.6|2088.6|2094.4|2088.4|2
1655299920000|2022-06-15 13:32:00|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1655299930000|2022-06-15 13:32:10|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1655299970000|2022-06-15 13:32:50|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1655300000000|2022-06-15 13:33:20|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1655300020000|2022-06-15 13:33:40|2094.1|2088.1|2094.6|2088.6|2094.6|2088.6|2094.1|2088.1|3
1655300060000|2022-06-15 13:34:20|2094.9|2088.9|2096.4|2090.4|2096.4|2090.4|2094.9|2088.9|3
1655300070000|2022-06-15 13:34:30|2096.1|2090.1|2095.9|2089.9|2096.1|2090.1|2095.9|2089.9|2
1655300110000|2022-06-15 13:35:10|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655300150000|2022-06-15 13:35:50|2096.4|2090.4|2096.1|2090.1|2096.4|2090.4|2096.1|2090.1|2
1655300160000|2022-06-15 13:36:00|2096.4|2090.4|2096.1|2090.1|2096.4|2090.4|2096.1|2090.1|2
1655300180000|2022-06-15 13:36:20|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|1
1655300220000|2022-06-15 13:37:00|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655300260000|2022-06-15 13:37:40|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655300340000|2022-06-15 13:39:00|2096.6|2090.6|2097.4|2091.4|2097.4|2091.4|2096.6|2090.6|3
1655300390000|2022-06-15 13:39:50|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1655300400000|2022-06-15 13:40:00|2097.4|2091.4|2097.1|2091.1|2097.9|2091.9|2097.1|2091.1|7
1655300410000|2022-06-15 13:40:10|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|2
1655300420000|2022-06-15 13:40:20|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1655300430000|2022-06-15 13:40:30|2096.9|2090.9|2097.1|2091.1|2097.1|2091.1|2096.9|2090.9|2
1655300460000|2022-06-15 13:41:00|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1655300500000|2022-06-15 13:41:40|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1655300530000|2022-06-15 13:42:10|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1655300560000|2022-06-15 13:42:40|2096.6|2090.6|2095.9|2089.9|2096.6|2090.6|2095.9|2089.9|2
1655300570000|2022-06-15 13:42:50|2096.1|2090.1|2096.1|2090.1|2096.4|2090.4|2096.1|2090.1|3
1655300580000|2022-06-15 13:43:00|2096.4|2090.4|2096.6|2090.6|2096.6|2090.6|2096.4|2090.4|2
1655300590000|2022-06-15 13:43:10|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1655300600000|2022-06-15 13:43:20|2096.6|2090.6|2096.9|2090.9|2096.9|2090.9|2096.6|2090.6|2
1655300630000|2022-06-15 13:43:50|2096.6|2090.6|2096.6|2090.6|2096.9|2090.9|2096.6|2090.6|3
1655300640000|2022-06-15 13:44:00|2096.9|2090.9|2096.4|2090.4|2096.9|2090.9|2096.1|2090.1|7
1655300660000|2022-06-15 13:44:20|2096.1|2090.1|2095.9|2089.9|2096.1|2090.1|2095.6|2089.6|4
1655300680000|2022-06-15 13:44:40|2096.1|2090.1|2096.1|2090.1|2096.4|2090.4|2096.1|2090.1|7
1655300690000|2022-06-15 13:44:50|2096.4|2090.4|2095.9|2089.9|2096.4|2090.4|2095.9|2089.9|9
1655300700000|2022-06-15 13:45:00|2095.6|2089.6|2094.9|2088.9|2095.6|2089.6|2094.6|2088.6|9
1655300730000|2022-06-15 13:45:30|2095.1|2089.1|2094.9|2088.9|2095.1|2089.1|2094.9|2088.9|2
1655300770000|2022-06-15 13:46:10|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655300780000|2022-06-15 13:46:20|2095.4|2089.4|2096.4|2090.4|2096.4|2090.4|2095.4|2089.4|3
1655300890000|2022-06-15 13:48:10|2096.1|2090.1|2094.6|2088.6|2096.1|2090.1|2094.6|2088.6|3
1655300930000|2022-06-15 13:48:50|2095.1|2089.1|2097.3|2091.3|2097.3|2091.3|2095.1|2089.1|5
1655300940000|2022-06-15 13:49:00|2097.4|2091.4|2097.4|2091.4|2097.5|2091.5|2097.4|2091.4|3
1655300950000|2022-06-15 13:49:10|2098.5|2092.5|2098.4|2092.4|2098.5|2092.5|2098.4|2092.4|2
1655300990000|2022-06-15 13:49:50|2097.9|2091.9|2098.6|2092.6|2098.6|2092.6|2097.9|2091.9|2
1655301010000|2022-06-15 13:50:10|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1655301020000|2022-06-15 13:50:20|2100.3|2094.3|2100.3|2094.3|2100.5|2094.5|2100.3|2094.3|5
1655301030000|2022-06-15 13:50:30|2100.5|2094.5|2100.4|2094.4|2100.6|2094.6|2100.4|2094.4|4
1655301040000|2022-06-15 13:50:40|2100.1|2094.1|2100.6|2094.6|2100.6|2094.6|2100.1|2094.1|3
1655301060000|2022-06-15 13:51:00|2100.4|2094.4|2100.1|2094.1|2100.4|2094.4|2100.1|2094.1|2
1655301080000|2022-06-15 13:51:20|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|1
1655301090000|2022-06-15 13:51:30|2100.1|2094.1|2100.4|2094.4|2100.4|2094.4|2100.1|2094.1|2
1655301100000|2022-06-15 13:51:40|2100.6|2094.6|2102.8|2096.8|2103.1|2097.1|2100.6|2094.6|11
1655301110000|2022-06-15 13:51:50|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|1
1655301120000|2022-06-15 13:52:00|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|1
1655301140000|2022-06-15 13:52:20|2102.9|2096.9|2102.9|2096.9|2103.1|2097.1|2102.6|2096.6|6
1655301150000|2022-06-15 13:52:30|2102.6|2096.6|2102.4|2096.4|2102.6|2096.6|2101.6|2095.6|4
1655301160000|2022-06-15 13:52:40|2102.1|2096.1|2101.6|2095.6|2102.1|2096.1|2101.1|2095.1|7
1655301170000|2022-06-15 13:52:50|2101.4|2095.4|2101.6|2095.6|2101.6|2095.6|2101.4|2095.4|4
1655301180000|2022-06-15 13:53:00|2101.9|2095.9|2102.1|2096.1|2102.1|2096.1|2101.9|2095.9|2
1655301190000|2022-06-15 13:53:10|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1655301200000|2022-06-15 13:53:20|2101.6|2095.6|2102.1|2096.1|2102.1|2096.1|2101.6|2095.6|3
1655301210000|2022-06-15 13:53:30|2101.9|2095.9|2101.6|2095.6|2101.9|2095.9|2101.6|2095.6|2
1655301220000|2022-06-15 13:53:40|2101.9|2095.9|2102.1|2096.1|2102.1|2096.1|2101.9|2095.9|2
1655301240000|2022-06-15 13:54:00|2101.9|2095.9|2102.4|2096.4|2102.4|2096.4|2101.9|2095.9|2
1655301250000|2022-06-15 13:54:10|2102.6|2096.6|2102.9|2096.9|2103.1|2097.1|2102.6|2096.6|3
1655301260000|2022-06-15 13:54:20|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|1
1655301270000|2022-06-15 13:54:30|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1655301280000|2022-06-15 13:54:40|2102.6|2096.6|2103.1|2097.1|2103.1|2097.1|2102.6|2096.6|4
1655301290000|2022-06-15 13:54:50|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|1
1655301300000|2022-06-15 13:55:00|2103.1|2097.1|2103.1|2097.1|2103.1|2097.1|2103.1|2097.1|1
1655301310000|2022-06-15 13:55:10|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|1
1655301330000|2022-06-15 13:55:30|2102.4|2096.4|2102.1|2096.1|2102.4|2096.4|2102.1|2096.1|2
1655301340000|2022-06-15 13:55:40|2101.9|2095.9|2102.1|2096.1|2102.1|2096.1|2101.9|2095.9|2
1655301350000|2022-06-15 13:55:50|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1655301360000|2022-06-15 13:56:00|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|1
1655301380000|2022-06-15 13:56:20|2102.4|2096.4|2102.1|2096.1|2102.4|2096.4|2102.1|2096.1|2
1655301390000|2022-06-15 13:56:30|2101.9|2095.9|2101.9|2095.9|2102.1|2096.1|2101.9|2095.9|9
1655301400000|2022-06-15 13:56:40|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1655301410000|2022-06-15 13:56:50|2101.6|2095.6|2101.9|2095.9|2102.1|2096.1|2101.6|2095.6|4
1655301420000|2022-06-15 13:57:00|2102.1|2096.1|2101.9|2095.9|2102.1|2096.1|2101.9|2095.9|4
1655301470000|2022-06-15 13:57:50|2101.6|2095.6|2101.9|2095.9|2101.9|2095.9|2101.6|2095.6|2
1655301510000|2022-06-15 13:58:30|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1655301560000|2022-06-15 13:59:20|2102.4|2096.4|2102.1|2096.1|2102.4|2096.4|2102.1|2096.1|2
1655301570000|2022-06-15 13:59:30|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1655301590000|2022-06-15 13:59:50|2102.1|2096.1|2101.9|2095.9|2102.1|2096.1|2101.9|2095.9|2
1655301600000|2022-06-15 14:00:00|2101.6|2095.6|2101.6|2095.6|2101.9|2095.9|2101.6|2095.6|3
1655301620000|2022-06-15 14:00:20|2101.4|2095.4|2101.6|2095.6|2101.6|2095.6|2101.4|2095.4|2
1655301640000|2022-06-15 14:00:40|2101.9|2095.9|2101.4|2095.4|2101.9|2095.9|2101.4|2095.4|3
1655301650000|2022-06-15 14:00:50|2101.1|2095.1|2098.4|2092.4|2101.1|2095.1|2098.4|2092.4|8
1655301660000|2022-06-15 14:01:00|2098.6|2092.6|2098.6|2092.6|2098.9|2092.9|2098.6|2092.6|3
1655301690000|2022-06-15 14:01:30|2098.9|2092.9|2099.4|2093.4|2099.6|2093.6|2098.9|2092.9|3
1655301710000|2022-06-15 14:01:50|2099.1|2093.1|2098.4|2092.4|2099.1|2093.1|2098.4|2092.4|5
1655301740000|2022-06-15 14:02:20|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|1
1655301750000|2022-06-15 14:02:30|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|1
1655301780000|2022-06-15 14:03:00|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1655301820000|2022-06-15 14:03:40|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|1
1655301830000|2022-06-15 14:03:50|2098.1|2092.1|2098.4|2092.4|2098.4|2092.4|2098.1|2092.1|2
1655301840000|2022-06-15 14:04:00|2098.1|2092.1|2097.9|2091.9|2098.4|2092.4|2097.9|2091.9|6
1655301870000|2022-06-15 14:04:30|2097.6|2091.6|2097.9|2091.9|2097.9|2091.9|2097.6|2091.6|2
1655301880000|2022-06-15 14:04:40|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1655301890000|2022-06-15 14:04:50|2097.9|2091.9|2097.6|2091.6|2097.9|2091.9|2097.6|2091.6|2
1655301900000|2022-06-15 14:05:00|2097.9|2091.9|2097.6|2091.6|2097.9|2091.9|2097.4|2091.4|4
1655301910000|2022-06-15 14:05:10|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1655301920000|2022-06-15 14:05:20|2097.1|2091.1|2096.9|2090.9|2097.1|2091.1|2096.9|2090.9|2
1655301930000|2022-06-15 14:05:30|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2096.9|2090.9|3
1655301960000|2022-06-15 14:06:00|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1655301980000|2022-06-15 14:06:20|2097.1|2091.1|2097.4|2091.4|2097.4|2091.4|2097.1|2091.1|2
1655301990000|2022-06-15 14:06:30|2097.6|2091.6|2097.9|2091.9|2097.9|2091.9|2097.6|2091.6|2
1655302010000|2022-06-15 14:06:50|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1655302040000|2022-06-15 14:07:20|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1655302050000|2022-06-15 14:07:30|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1655302060000|2022-06-15 14:07:40|2096.9|2090.9|2096.6|2090.6|2096.9|2090.9|2096.6|2090.6|2
1655302070000|2022-06-15 14:07:50|2096.4|2090.4|2096.6|2090.6|2096.6|2090.6|2096.4|2090.4|2
1655302110000|2022-06-15 14:08:30|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655302130000|2022-06-15 14:08:50|2096.1|2090.1|2096.4|2090.4|2096.4|2090.4|2096.1|2090.1|2
1655302160000|2022-06-15 14:09:20|2095.9|2089.9|2095.6|2089.6|2095.9|2089.9|2095.6|2089.6|2
1655302190000|2022-06-15 14:09:50|2095.4|2089.4|2094.6|2088.6|2095.4|2089.4|2094.6|2088.6|2
1655302200000|2022-06-15 14:10:00|2094.1|2088.1|2094.4|2088.4|2094.4|2088.4|2094.1|2088.1|2
1655302210000|2022-06-15 14:10:10|2093.9|2087.9|2093.6|2087.6|2093.9|2087.9|2093.4|2087.4|4
1655302220000|2022-06-15 14:10:20|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1655302240000|2022-06-15 14:10:40|2094.1|2088.1|2093.6|2087.6|2094.1|2088.1|2093.6|2087.6|3
1655302260000|2022-06-15 14:11:00|2093.9|2087.9|2094.9|2088.9|2094.9|2088.9|2093.9|2087.9|5
1655302270000|2022-06-15 14:11:10|2095.1|2089.1|2094.9|2088.9|2095.1|2089.1|2094.9|2088.9|2
1655302300000|2022-06-15 14:11:40|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1655302320000|2022-06-15 14:12:00|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|1
1655302340000|2022-06-15 14:12:20|2094.1|2088.1|2094.4|2088.4|2094.4|2088.4|2094.1|2088.1|2
1655302350000|2022-06-15 14:12:30|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1655302400000|2022-06-15 14:13:20|2094.6|2088.6|2094.4|2088.4|2094.6|2088.6|2094.4|2088.4|2
1655302410000|2022-06-15 14:13:30|2094.1|2088.1|2093.6|2087.6|2094.1|2088.1|2093.4|2087.4|5
1655302420000|2022-06-15 14:13:40|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.6|2087.6|3
1655302440000|2022-06-15 14:14:00|2094.4|2088.4|2095.6|2089.6|2095.6|2089.6|2094.4|2088.4|2
1655302470000|2022-06-15 14:14:30|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655302490000|2022-06-15 14:14:50|2095.1|2089.1|2094.9|2088.9|2095.1|2089.1|2094.9|2088.9|2
1655302580000|2022-06-15 14:16:20|2095.9|2089.9|2095.6|2089.6|2096.4|2090.4|2095.6|2089.6|6
1655302590000|2022-06-15 14:16:30|2095.9|2089.9|2095.6|2089.6|2096.1|2090.1|2095.6|2089.6|6
1655302600000|2022-06-15 14:16:40|2096.4|2090.4|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|3
1655302630000|2022-06-15 14:17:10|2096.1|2090.1|2095.4|2089.4|2096.1|2090.1|2095.4|2089.4|3
1655302640000|2022-06-15 14:17:20|2095.6|2089.6|2095.4|2089.4|2095.6|2089.6|2095.1|2089.1|9
1655302650000|2022-06-15 14:17:30|2095.1|2089.1|2094.9|2088.9|2095.1|2089.1|2094.9|2088.9|2
1655302660000|2022-06-15 14:17:40|2094.6|2088.6|2094.9|2088.9|2094.9|2088.9|2094.6|2088.6|2
1655302710000|2022-06-15 14:18:30|2094.6|2088.6|2093.9|2087.9|2094.6|2088.6|2093.9|2087.9|2
1655302730000|2022-06-15 14:18:50|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1655302750000|2022-06-15 14:19:10|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1655302760000|2022-06-15 14:19:20|2094.1|2088.1|2094.1|2088.1|2094.6|2088.6|2093.9|2087.9|6
1655302770000|2022-06-15 14:19:30|2093.9|2087.9|2093.4|2087.4|2093.9|2087.9|2093.4|2087.4|3
1655302790000|2022-06-15 14:19:50|2093.1|2087.1|2092.9|2086.9|2093.1|2087.1|2092.9|2086.9|2
1655302800000|2022-06-15 14:20:00|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1655302880000|2022-06-15 14:21:20|2092.4|2086.4|2090.9|2084.9|2092.4|2086.4|2090.9|2084.9|3
1655302920000|2022-06-15 14:22:00|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|1
1655302940000|2022-06-15 14:22:20|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1655303010000|2022-06-15 14:23:30|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1655303020000|2022-06-15 14:23:40|2090.4|2084.4|2089.9|2083.9|2090.4|2084.4|2089.9|2083.9|3
1655303040000|2022-06-15 14:24:00|2089.4|2083.4|2088.9|2082.9|2089.4|2083.4|2088.9|2082.9|3
1655303060000|2022-06-15 14:24:20|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1655303070000|2022-06-15 14:24:30|2088.9|2082.9|2089.1|2083.1|2089.1|2083.1|2088.9|2082.9|2
1655303100000|2022-06-15 14:25:00|2088.9|2082.9|2089.1|2083.1|2089.1|2083.1|2088.9|2082.9|2
1655303110000|2022-06-15 14:25:10|2089.4|2083.4|2089.6|2083.6|2090.1|2084.1|2089.4|2083.4|4
1655303120000|2022-06-15 14:25:20|2089.9|2083.9|2090.1|2084.1|2090.1|2084.1|2089.9|2083.9|8
1655303130000|2022-06-15 14:25:30|2089.9|2083.9|2090.1|2084.1|2090.4|2084.4|2089.9|2083.9|4
1655303150000|2022-06-15 14:25:50|2089.9|2083.9|2090.1|2084.1|2090.1|2084.1|2089.9|2083.9|2
1655303160000|2022-06-15 14:26:00|2090.4|2084.4|2090.4|2084.4|2090.6|2084.6|2090.4|2084.4|3
1655303180000|2022-06-15 14:26:20|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1655303200000|2022-06-15 14:26:40|2090.9|2084.9|2091.4|2085.4|2091.9|2085.9|2090.9|2084.9|4
1655303210000|2022-06-15 14:26:50|2091.6|2085.6|2091.4|2085.4|2091.6|2085.6|2091.4|2085.4|2
1655303230000|2022-06-15 14:27:10|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1655303240000|2022-06-15 14:27:20|2092.6|2086.6|2093.4|2087.4|2093.4|2087.4|2092.6|2086.6|2
1655303260000|2022-06-15 14:27:40|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1655303270000|2022-06-15 14:27:50|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655303280000|2022-06-15 14:28:00|2093.6|2087.6|2093.1|2087.1|2093.6|2087.6|2093.1|2087.1|3
1655303290000|2022-06-15 14:28:10|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655303330000|2022-06-15 14:28:50|2093.1|2087.1|2092.9|2086.9|2093.1|2087.1|2092.9|2086.9|2
1655303460000|2022-06-15 14:31:00|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1655303470000|2022-06-15 14:31:10|2094.1|2088.1|2095.6|2089.6|2095.6|2089.6|2094.1|2088.1|3
1655303480000|2022-06-15 14:31:20|2095.4|2089.4|2095.4|2089.4|2095.6|2089.6|2095.4|2089.4|9
1655303490000|2022-06-15 14:31:30|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655303510000|2022-06-15 14:31:50|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655303520000|2022-06-15 14:32:00|2096.4|2090.4|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|3
1655303530000|2022-06-15 14:32:10|2096.9|2090.9|2095.6|2089.6|2096.9|2090.9|2095.6|2089.6|2
1655303540000|2022-06-15 14:32:20|2095.4|2089.4|2095.1|2089.1|2095.6|2089.6|2094.9|2088.9|6
1655303550000|2022-06-15 14:32:30|2095.4|2089.4|2095.4|2089.4|2095.6|2089.6|2095.4|2089.4|3
1655303560000|2022-06-15 14:32:40|2095.6|2089.6|2095.9|2089.9|2095.9|2089.9|2095.6|2089.6|2
1655303590000|2022-06-15 14:33:10|2095.6|2089.6|2095.1|2089.1|2095.6|2089.6|2094.9|2088.9|6
1655303600000|2022-06-15 14:33:20|2094.9|2088.9|2095.6|2089.6|2095.6|2089.6|2094.9|2088.9|5
1655303650000|2022-06-15 14:34:10|2095.1|2089.1|2093.6|2087.6|2095.1|2089.1|2093.6|2087.6|5
1655303660000|2022-06-15 14:34:20|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1655303690000|2022-06-15 14:34:50|2094.1|2088.1|2093.9|2087.9|2094.4|2088.4|2093.9|2087.9|5
1655303700000|2022-06-15 14:35:00|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1655303710000|2022-06-15 14:35:10|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1655303730000|2022-06-15 14:35:30|2093.6|2087.6|2093.9|2087.9|2093.9|2087.9|2093.6|2087.6|2
1655303750000|2022-06-15 14:35:50|2093.6|2087.6|2093.4|2087.4|2093.6|2087.6|2093.4|2087.4|2
1655303760000|2022-06-15 14:36:00|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1655303780000|2022-06-15 14:36:20|2093.4|2087.4|2093.6|2087.6|2093.6|2087.6|2093.4|2087.4|2
1655303790000|2022-06-15 14:36:30|2093.4|2087.4|2093.6|2087.6|2093.6|2087.6|2093.1|2087.1|3
1655303810000|2022-06-15 14:36:50|2093.4|2087.4|2093.1|2087.1|2093.4|2087.4|2093.1|2087.1|2
1655303820000|2022-06-15 14:37:00|2092.9|2086.9|2093.9|2087.9|2093.9|2087.9|2092.9|2086.9|4
1655303830000|2022-06-15 14:37:10|2094.1|2088.1|2093.9|2087.9|2094.1|2088.1|2093.9|2087.9|2
1655303880000|2022-06-15 14:38:00|2094.1|2088.1|2094.9|2088.9|2095.1|2089.1|2094.1|2088.1|7
1655303900000|2022-06-15 14:38:20|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1655303910000|2022-06-15 14:38:30|2094.4|2088.4|2093.6|2087.6|2094.4|2088.4|2093.1|2087.1|4
1655303920000|2022-06-15 14:38:40|2093.4|2087.4|2093.6|2087.6|2093.6|2087.6|2093.1|2087.1|4
1655303940000|2022-06-15 14:39:00|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655303960000|2022-06-15 14:39:20|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.4|2087.4|3
1655304000000|2022-06-15 14:40:00|2093.9|2087.9|2095.1|2089.1|2095.1|2089.1|2093.9|2087.9|2
1655304010000|2022-06-15 14:40:10|2095.4|2089.4|2095.4|2089.4|2095.6|2089.6|2095.4|2089.4|3
1655304020000|2022-06-15 14:40:20|2095.1|2089.1|2094.9|2088.9|2095.4|2089.4|2094.9|2088.9|4
1655304050000|2022-06-15 14:40:50|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655304060000|2022-06-15 14:41:00|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1655304090000|2022-06-15 14:41:30|2095.1|2089.1|2096.1|2090.1|2096.1|2090.1|2095.1|2089.1|2
1655304100000|2022-06-15 14:41:40|2095.9|2089.9|2095.6|2089.6|2095.9|2089.9|2095.6|2089.6|2
1655304110000|2022-06-15 14:41:50|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655304120000|2022-06-15 14:42:00|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655304130000|2022-06-15 14:42:10|2095.4|2089.4|2095.1|2089.1|2095.4|2089.4|2095.1|2089.1|2
1655304140000|2022-06-15 14:42:20|2095.4|2089.4|2095.1|2089.1|2095.6|2089.6|2095.1|2089.1|4
1655304150000|2022-06-15 14:42:30|2095.4|2089.4|2095.6|2089.6|2095.6|2089.6|2095.4|2089.4|2
1655304160000|2022-06-15 14:42:40|2095.4|2089.4|2095.6|2089.6|2095.6|2089.6|2095.4|2089.4|6
1655304170000|2022-06-15 14:42:50|2095.9|2089.9|2096.6|2090.6|2096.6|2090.6|2095.9|2089.9|6
1655304180000|2022-06-15 14:43:00|2096.9|2090.9|2096.4|2090.4|2096.9|2090.9|2096.4|2090.4|5
1655304200000|2022-06-15 14:43:20|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|1
1655304220000|2022-06-15 14:43:40|2095.4|2089.4|2095.1|2089.1|2095.4|2089.4|2095.1|2089.1|4
1655304230000|2022-06-15 14:43:50|2095.4|2089.4|2095.6|2089.6|2095.6|2089.6|2095.4|2089.4|2
1655304240000|2022-06-15 14:44:00|2095.4|2089.4|2095.1|2089.1|2095.4|2089.4|2095.1|2089.1|2
1655304260000|2022-06-15 14:44:20|2095.4|2089.4|2095.6|2089.6|2095.9|2089.9|2095.4|2089.4|4
1655304270000|2022-06-15 14:44:30|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655304290000|2022-06-15 14:44:50|2095.6|2089.6|2095.9|2089.9|2095.9|2089.9|2095.6|2089.6|2
1655304300000|2022-06-15 14:45:00|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1655304350000|2022-06-15 14:45:50|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655304360000|2022-06-15 14:46:00|2095.6|2089.6|2095.4|2089.4|2095.6|2089.6|2095.4|2089.4|2
1655304370000|2022-06-15 14:46:10|2095.6|2089.6|2095.9|2089.9|2095.9|2089.9|2095.6|2089.6|2
1655304460000|2022-06-15 14:47:40|2095.6|2089.6|2095.1|2089.1|2095.6|2089.6|2095.1|2089.1|2
1655304470000|2022-06-15 14:47:50|2094.9|2088.9|2094.6|2088.6|2094.9|2088.9|2094.6|2088.6|4
1655304480000|2022-06-15 14:48:00|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|1
1655304500000|2022-06-15 14:48:20|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1655304520000|2022-06-15 14:48:40|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|1
1655304530000|2022-06-15 14:48:50|2093.6|2087.6|2093.9|2087.9|2093.9|2087.9|2093.6|2087.6|2
1655304580000|2022-06-15 14:49:40|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1655304640000|2022-06-15 14:50:40|2093.9|2087.9|2093.4|2087.4|2093.9|2087.9|2093.1|2087.1|4
1655304650000|2022-06-15 14:50:50|2093.1|2087.1|2092.9|2086.9|2093.1|2087.1|2092.9|2086.9|2
1655304670000|2022-06-15 14:51:10|2093.1|2087.1|2092.9|2086.9|2093.1|2087.1|2092.6|2086.6|4
1655304680000|2022-06-15 14:51:20|2092.6|2086.6|2092.9|2086.9|2092.9|2086.9|2092.6|2086.6|4
1655304690000|2022-06-15 14:51:30|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1655304780000|2022-06-15 14:53:00|2092.9|2086.9|2093.6|2087.6|2093.6|2087.6|2092.9|2086.9|3
1655304790000|2022-06-15 14:53:10|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1655304800000|2022-06-15 14:53:20|2093.6|2087.6|2092.9|2086.9|2093.6|2087.6|2092.9|2086.9|4
1655304830000|2022-06-15 14:53:50|2091.9|2085.9|2090.9|2084.9|2091.9|2085.9|2090.9|2084.9|3
1655304840000|2022-06-15 14:54:00|2090.6|2084.6|2090.9|2084.9|2090.9|2084.9|2090.6|2084.6|2
1655304850000|2022-06-15 14:54:10|2090.6|2084.6|2090.9|2084.9|2090.9|2084.9|2090.6|2084.6|6
1655304860000|2022-06-15 14:54:20|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1655304870000|2022-06-15 14:54:30|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|1
1655304880000|2022-06-15 14:54:40|2090.1|2084.1|2090.1|2084.1|2090.9|2084.9|2090.1|2084.1|4
1655304900000|2022-06-15 14:55:00|2089.9|2083.9|2088.1|2082.1|2089.9|2083.9|2088.1|2082.1|7
1655304910000|2022-06-15 14:55:10|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.1|2081.1|3
1655304940000|2022-06-15 14:55:40|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.4|2081.4|4
1655304950000|2022-06-15 14:55:50|2087.6|2081.6|2087.9|2081.9|2087.9|2081.9|2087.6|2081.6|2
1655304960000|2022-06-15 14:56:00|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1655304970000|2022-06-15 14:56:10|2088.6|2082.6|2088.4|2082.4|2088.6|2082.6|2088.4|2082.4|2
1655304980000|2022-06-15 14:56:20|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1655304990000|2022-06-15 14:56:30|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1655305000000|2022-06-15 14:56:40|2088.1|2082.1|2087.9|2081.9|2088.1|2082.1|2087.9|2081.9|2
1655305010000|2022-06-15 14:56:50|2088.1|2082.1|2087.9|2081.9|2088.1|2082.1|2087.9|2081.9|2
1655305020000|2022-06-15 14:57:00|2088.1|2082.1|2087.9|2081.9|2088.1|2082.1|2087.9|2081.9|2
1655305030000|2022-06-15 14:57:10|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1655305050000|2022-06-15 14:57:30|2088.4|2082.4|2087.9|2081.9|2088.4|2082.4|2087.9|2081.9|3
1655305070000|2022-06-15 14:57:50|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655305090000|2022-06-15 14:58:10|2087.4|2081.4|2087.6|2081.6|2087.6|2081.6|2087.4|2081.4|2
1655305100000|2022-06-15 14:58:20|2086.9|2080.9|2085.9|2079.9|2086.9|2080.9|2085.6|2079.6|4
1655305110000|2022-06-15 14:58:30|2085.4|2079.4|2085.6|2079.6|2085.6|2079.6|2085.4|2079.4|2
1655305120000|2022-06-15 14:58:40|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1655305140000|2022-06-15 14:59:00|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1655305150000|2022-06-15 14:59:10|2084.9|2078.9|2084.6|2078.6|2084.9|2078.9|2084.4|2078.4|4
1655305160000|2022-06-15 14:59:20|2084.4|2078.4|2084.1|2078.1|2084.4|2078.4|2084.1|2078.1|2
1655305180000|2022-06-15 14:59:40|2084.4|2078.4|2084.1|2078.1|2084.4|2078.4|2084.1|2078.1|2
1655305190000|2022-06-15 14:59:50|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655305220000|2022-06-15 15:00:20|2083.4|2077.4|2083.1|2077.1|2083.4|2077.4|2083.1|2077.1|2
1655305260000|2022-06-15 15:01:00|2081.9|2075.9|2081.5|2075.5|2081.9|2075.9|2079.6|2073.6|8
1655305280000|2022-06-15 15:01:20|2081.4|2075.4|2081.9|2075.9|2081.9|2075.9|2081.4|2075.4|2
1655305290000|2022-06-15 15:01:30|2081.6|2075.6|2081.1|2075.1|2081.6|2075.6|2081.1|2075.1|2
1655305300000|2022-06-15 15:01:40|2081.4|2075.4|2081.1|2075.1|2081.4|2075.4|2081.1|2075.1|2
1655305320000|2022-06-15 15:02:00|2081.4|2075.4|2081.1|2075.1|2081.4|2075.4|2081.1|2075.1|2
1655305330000|2022-06-15 15:02:10|2080.9|2074.9|2079.9|2073.9|2080.9|2074.9|2079.6|2073.6|5
1655305360000|2022-06-15 15:02:40|2080.1|2074.1|2081.6|2075.6|2081.6|2075.6|2080.1|2074.1|6
1655305370000|2022-06-15 15:02:50|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|1
1655305380000|2022-06-15 15:03:00|2081.1|2075.1|2081.1|2075.1|2081.4|2075.4|2081.1|2075.1|3
1655305400000|2022-06-15 15:03:20|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|2080.4|2074.4|5
1655305410000|2022-06-15 15:03:30|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|1
1655305430000|2022-06-15 15:03:50|2080.9|2074.9|2082.4|2076.4|2082.6|2076.6|2080.9|2074.9|3
1655305440000|2022-06-15 15:04:00|2082.6|2076.6|2083.4|2077.4|2083.4|2077.4|2082.6|2076.6|3
1655305450000|2022-06-15 15:04:10|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1655305460000|2022-06-15 15:04:20|2082.9|2076.9|2082.4|2076.4|2082.9|2076.9|2082.4|2076.4|3
1655305470000|2022-06-15 15:04:30|2082.6|2076.6|2082.9|2076.9|2082.9|2076.9|2082.6|2076.6|2
1655305480000|2022-06-15 15:04:40|2082.6|2076.6|2082.4|2076.4|2082.6|2076.6|2082.4|2076.4|2
1655305500000|2022-06-15 15:05:00|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|1
1655305510000|2022-06-15 15:05:10|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1655305520000|2022-06-15 15:05:20|2082.1|2076.1|2081.9|2075.9|2082.1|2076.1|2081.9|2075.9|2
1655305590000|2022-06-15 15:06:30|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|1
1655305620000|2022-06-15 15:07:00|2082.1|2076.1|2083.1|2077.1|2083.1|2077.1|2082.1|2076.1|2
1655305640000|2022-06-15 15:07:20|2083.4|2077.4|2083.1|2077.1|2083.4|2077.4|2083.1|2077.1|2
1655305660000|2022-06-15 15:07:40|2082.6|2076.6|2080.9|2074.9|2082.6|2076.6|2080.9|2074.9|4
1655305710000|2022-06-15 15:08:30|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|1
1655305730000|2022-06-15 15:08:50|2080.9|2074.9|2083.4|2077.4|2083.4|2077.4|2080.9|2074.9|4
1655305740000|2022-06-15 15:09:00|2083.1|2077.1|2083.4|2077.4|2083.4|2077.4|2083|2077|4
1655305750000|2022-06-15 15:09:10|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1655305760000|2022-06-15 15:09:20|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|1
1655305780000|2022-06-15 15:09:40|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|1
1655305790000|2022-06-15 15:09:50|2082.4|2076.4|2080.9|2074.9|2082.4|2076.4|2080.6|2074.6|4
1655305800000|2022-06-15 15:10:00|2081.1|2075.1|2080.6|2074.6|2081.1|2075.1|2080.6|2074.6|3
1655305810000|2022-06-15 15:10:10|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1655305850000|2022-06-15 15:10:50|2080.1|2074.1|2080.4|2074.4|2080.4|2074.4|2080.1|2074.1|2
1655305880000|2022-06-15 15:11:20|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|1
1655305920000|2022-06-15 15:12:00|2080.4|2074.4|2081.4|2075.4|2081.4|2075.4|2080.4|2074.4|2
1655305930000|2022-06-15 15:12:10|2081.6|2075.6|2081.9|2075.9|2081.9|2075.9|2081.6|2075.6|2
1655305950000|2022-06-15 15:12:30|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|1
1655305960000|2022-06-15 15:12:40|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|1
1655305970000|2022-06-15 15:12:50|2082.9|2076.9|2082.4|2076.4|2082.9|2076.9|2082.4|2076.4|5
1655305980000|2022-06-15 15:13:00|2082.6|2076.6|2082.4|2076.4|2082.6|2076.6|2082.4|2076.4|2
1655306020000|2022-06-15 15:13:40|2082.1|2076.1|2081.9|2075.9|2082.1|2076.1|2081.9|2075.9|2
1655306070000|2022-06-15 15:14:30|2081.6|2075.6|2081.9|2075.9|2081.9|2075.9|2081.6|2075.6|2
1655306080000|2022-06-15 15:14:40|2081.4|2075.4|2081.9|2075.9|2081.9|2075.9|2081.4|2075.4|2
1655306090000|2022-06-15 15:14:50|2081.6|2075.6|2081.6|2075.6|2081.9|2075.9|2081.6|2075.6|3
1655306100000|2022-06-15 15:15:00|2081.9|2075.9|2081.6|2075.6|2081.9|2075.9|2081.6|2075.6|4
1655306110000|2022-06-15 15:15:10|2081.9|2075.9|2082.1|2076.1|2082.4|2076.4|2081.9|2075.9|3
1655306120000|2022-06-15 15:15:20|2081.9|2075.9|2081.9|2075.9|2082.1|2076.1|2081.9|2075.9|3
1655306130000|2022-06-15 15:15:30|2081.4|2075.4|2081.6|2075.6|2081.9|2075.9|2081.4|2075.4|5
1655306140000|2022-06-15 15:15:40|2080.9|2074.9|2080.4|2074.4|2080.9|2074.9|2080.4|2074.4|3
1655306160000|2022-06-15 15:16:00|2080.1|2074.1|2079.4|2073.4|2080.1|2074.1|2079.1|2073.1|3
1655306170000|2022-06-15 15:16:10|2079.1|2073.1|2080.4|2074.4|2080.4|2074.4|2079.1|2073.1|11
1655306180000|2022-06-15 15:16:20|2080.6|2074.6|2080.4|2074.4|2080.6|2074.6|2080.4|2074.4|4
1655306190000|2022-06-15 15:16:30|2080.6|2074.6|2079.9|2073.9|2080.6|2074.6|2079.9|2073.9|6
1655306200000|2022-06-15 15:16:40|2079.6|2073.6|2079.1|2073.1|2079.6|2073.6|2079.1|2073.1|3
1655306220000|2022-06-15 15:17:00|2078.9|2072.9|2079.4|2073.4|2079.4|2073.4|2078.9|2072.9|2
1655306230000|2022-06-15 15:17:10|2079.1|2073.1|2079.4|2073.4|2079.4|2073.4|2079.1|2073.1|2
1655306240000|2022-06-15 15:17:20|2079.1|2073.1|2079.1|2073.1|2079.1|2073.1|2078.1|2072.1|8
1655306250000|2022-06-15 15:17:30|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|1
1655306260000|2022-06-15 15:17:40|2078.9|2072.9|2080.4|2074.4|2080.4|2074.4|2078.9|2072.9|3
1655306270000|2022-06-15 15:17:50|2080.1|2074.1|2080.1|2074.1|2080.6|2074.6|2080.1|2074.1|6
1655306280000|2022-06-15 15:18:00|2079.9|2073.9|2079.6|2073.6|2079.9|2073.9|2079.6|2073.6|2
1655306290000|2022-06-15 15:18:10|2079.9|2073.9|2079.6|2073.6|2079.9|2073.9|2079.6|2073.6|2
1655306300000|2022-06-15 15:18:20|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|1
1655306310000|2022-06-15 15:18:30|2079.1|2073.1|2079.4|2073.4|2079.4|2073.4|2079.1|2073.1|6
1655306320000|2022-06-15 15:18:40|2079.1|2073.1|2079.4|2073.4|2079.4|2073.4|2079.1|2073.1|2
1655306330000|2022-06-15 15:18:50|2078.9|2072.9|2079.4|2073.4|2079.4|2073.4|2078.9|2072.9|4
1655306340000|2022-06-15 15:19:00|2079.6|2073.6|2080.1|2074.1|2080.4|2074.4|2079.6|2073.6|3
1655306350000|2022-06-15 15:19:10|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|1
1655306360000|2022-06-15 15:19:20|2079.6|2073.6|2080.4|2074.4|2080.4|2074.4|2079.6|2073.6|5
1655306370000|2022-06-15 15:19:30|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|2080.4|2074.4|3
1655306390000|2022-06-15 15:19:50|2080.9|2074.9|2081.9|2075.9|2081.9|2075.9|2080.9|2074.9|6
1655306400000|2022-06-15 15:20:00|2082.4|2076.4|2081.1|2075.1|2082.6|2076.6|2081.1|2075.1|3
1655306410000|2022-06-15 15:20:10|2081.4|2075.4|2081.6|2075.6|2081.6|2075.6|2081.4|2075.4|2
1655306430000|2022-06-15 15:20:30|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1655306530000|2022-06-15 15:22:10|2082.6|2076.6|2083.1|2077.1|2083.1|2077.1|2082.6|2076.6|2
1655306540000|2022-06-15 15:22:20|2083.4|2077.4|2083.6|2077.6|2083.6|2077.6|2083.4|2077.4|2
1655306550000|2022-06-15 15:22:30|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|1
1655306560000|2022-06-15 15:22:40|2083.1|2077.1|2085.6|2079.6|2085.6|2079.6|2083.1|2077.1|4
1655306570000|2022-06-15 15:22:50|2085.1|2079.1|2083.9|2077.9|2085.1|2079.1|2083.9|2077.9|5
1655306580000|2022-06-15 15:23:00|2083.6|2077.6|2083.4|2077.4|2083.6|2077.6|2083.4|2077.4|2
1655306590000|2022-06-15 15:23:10|2083.1|2077.1|2082.4|2076.4|2083.1|2077.1|2082.4|2076.4|4
1655306610000|2022-06-15 15:23:30|2082.1|2076.1|2081.9|2075.9|2082.1|2076.1|2081.9|2075.9|2
1655306620000|2022-06-15 15:23:40|2082.4|2076.4|2081.9|2075.9|2082.4|2076.4|2081.9|2075.9|2
1655306630000|2022-06-15 15:23:50|2081.6|2075.6|2081.4|2075.4|2081.6|2075.6|2081.4|2075.4|2
1655306640000|2022-06-15 15:24:00|2081.6|2075.6|2081.4|2075.4|2081.6|2075.6|2081.4|2075.4|2
1655306660000|2022-06-15 15:24:20|2081.1|2075.1|2081.4|2075.4|2081.4|2075.4|2081.1|2075.1|2
1655306680000|2022-06-15 15:24:40|2081.1|2075.1|2080.9|2074.9|2081.1|2075.1|2080.9|2074.9|2
1655306690000|2022-06-15 15:24:50|2081.1|2075.1|2080.9|2074.9|2081.1|2075.1|2080.9|2074.9|2
1655306700000|2022-06-15 15:25:00|2081.1|2075.1|2080.9|2074.9|2081.1|2075.1|2080.9|2074.9|2
1655306710000|2022-06-15 15:25:10|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|1
1655306720000|2022-06-15 15:25:20|2080.4|2074.4|2080.6|2074.6|2080.6|2074.6|2080.4|2074.4|2
1655306750000|2022-06-15 15:25:50|2080.9|2074.9|2081.4|2075.4|2081.4|2075.4|2080.9|2074.9|2
1655306820000|2022-06-15 15:27:00|2081.9|2075.9|2084.1|2078.1|2084.1|2078.1|2081.9|2075.9|5
1655306840000|2022-06-15 15:27:20|2084.4|2078.4|2084.6|2078.6|2084.6|2078.6|2084.4|2078.4|2
1655306850000|2022-06-15 15:27:30|2084.4|2078.4|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|3
1655306860000|2022-06-15 15:27:40|2084.6|2078.6|2086.6|2080.6|2086.6|2080.6|2084.6|2078.6|2
1655306870000|2022-06-15 15:27:50|2087.1|2081.1|2088.5|2082.5|2088.5|2082.5|2087.1|2081.1|2
1655306880000|2022-06-15 15:28:00|2088.8|2082.8|2089|2083|2089.8|2083.8|2088.8|2082.8|4
1655306900000|2022-06-15 15:28:20|2089.1|2083.1|2088.9|2082.9|2089.1|2083.1|2088.9|2082.9|2
1655306930000|2022-06-15 15:28:50|2089.1|2083.1|2091.4|2085.4|2091.4|2085.4|2089.1|2083.1|3
1655306990000|2022-06-15 15:29:50|2091.9|2085.9|2091.6|2085.6|2091.9|2085.9|2091.6|2085.6|2
1655307000000|2022-06-15 15:30:00|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|1
1655307030000|2022-06-15 15:30:30|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1655307130000|2022-06-15 15:32:10|2089.9|2083.9|2090.9|2084.9|2090.9|2084.9|2089.9|2083.9|2
1655307300000|2022-06-15 15:35:00|2091.6|2085.6|2091.1|2085.1|2091.6|2085.6|2091.1|2085.1|2
1655307310000|2022-06-15 15:35:10|2090.9|2084.9|2091.4|2085.4|2091.4|2085.4|2090.9|2084.9|2
1655307340000|2022-06-15 15:35:40|2091.9|2085.9|2091.1|2085.1|2091.9|2085.9|2091.1|2085.1|3
1655307350000|2022-06-15 15:35:50|2090.9|2084.9|2090.6|2084.6|2090.9|2084.9|2090.6|2084.6|2
1655307360000|2022-06-15 15:36:00|2090.4|2084.4|2092.1|2086.1|2092.1|2086.1|2090.4|2084.4|3
1655307410000|2022-06-15 15:36:50|2092.4|2086.4|2092.9|2086.9|2093.6|2087.6|2092.4|2086.4|4
1655307420000|2022-06-15 15:37:00|2092.6|2086.6|2092.1|2086.1|2092.6|2086.6|2091.9|2085.9|6
1655307430000|2022-06-15 15:37:10|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1655307460000|2022-06-15 15:37:40|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1655307510000|2022-06-15 15:38:30|2090.9|2084.9|2091.1|2085.1|2091.1|2085.1|2090.9|2084.9|2
1655307520000|2022-06-15 15:38:40|2090.9|2084.9|2090.9|2084.9|2091.1|2085.1|2090.9|2084.9|5
1655307530000|2022-06-15 15:38:50|2091.1|2085.1|2090.9|2084.9|2091.1|2085.1|2090.9|2084.9|2
1655307550000|2022-06-15 15:39:10|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1655307590000|2022-06-15 15:39:50|2090.4|2084.4|2090.1|2084.1|2090.4|2084.4|2090.1|2084.1|2
1655307600000|2022-06-15 15:40:00|2089.9|2083.9|2089.6|2083.6|2089.9|2083.9|2089.6|2083.6|2
1655307610000|2022-06-15 15:40:10|2089.9|2083.9|2090.1|2084.1|2090.1|2084.1|2089.9|2083.9|2
1655307620000|2022-06-15 15:40:20|2090.4|2084.4|2090.6|2084.6|2090.6|2084.6|2090.4|2084.4|2
1655307700000|2022-06-15 15:41:40|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|1
1655307710000|2022-06-15 15:41:50|2090.4|2084.4|2090.6|2084.6|2090.6|2084.6|2090.4|2084.4|2
1655307730000|2022-06-15 15:42:10|2090.4|2084.4|2090.6|2084.6|2090.6|2084.6|2090.4|2084.4|2
1655307760000|2022-06-15 15:42:40|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|1
1655307780000|2022-06-15 15:43:00|2090.1|2084.1|2088.4|2082.4|2090.1|2084.1|2088.4|2082.4|3
1655307790000|2022-06-15 15:43:10|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1655307800000|2022-06-15 15:43:20|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1655307810000|2022-06-15 15:43:30|2088.6|2082.6|2088.9|2082.9|2089.1|2083.1|2088.6|2082.6|3
1655307860000|2022-06-15 15:44:20|2089.1|2083.1|2090.6|2084.6|2090.6|2084.6|2089.1|2083.1|2
1655307870000|2022-06-15 15:44:30|2090.9|2084.9|2091.1|2085.1|2091.1|2085.1|2090.9|2084.9|2
1655307890000|2022-06-15 15:44:50|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1655307900000|2022-06-15 15:45:00|2091.6|2085.6|2092.1|2086.1|2092.1|2086.1|2091.6|2085.6|3
1655307920000|2022-06-15 15:45:20|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1655307930000|2022-06-15 15:45:30|2092.1|2086.1|2091.4|2085.4|2092.1|2086.1|2091.4|2085.4|4
1655307940000|2022-06-15 15:45:40|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.4|2085.4|3
1655307950000|2022-06-15 15:45:50|2091.9|2085.9|2091.9|2085.9|2092.1|2086.1|2091.9|2085.9|3
1655307960000|2022-06-15 15:46:00|2092.1|2086.1|2091.9|2085.9|2092.1|2086.1|2091.9|2085.9|8
1655307980000|2022-06-15 15:46:20|2092.1|2086.1|2091.9|2085.9|2092.1|2086.1|2091.9|2085.9|2
1655308000000|2022-06-15 15:46:40|2091.4|2085.4|2091.9|2085.9|2091.9|2085.9|2091.1|2085.1|3
1655308010000|2022-06-15 15:46:50|2091.4|2085.4|2091.6|2085.6|2091.9|2085.9|2091.4|2085.4|3
1655308020000|2022-06-15 15:47:00|2091.9|2085.9|2092.1|2086.1|2092.1|2086.1|2091.9|2085.9|4
1655308030000|2022-06-15 15:47:10|2091.9|2085.9|2092.1|2086.1|2092.1|2086.1|2091.9|2085.9|4
1655308040000|2022-06-15 15:47:20|2091.9|2085.9|2091.9|2085.9|2092.1|2086.1|2091.9|2085.9|3
1655308050000|2022-06-15 15:47:30|2091.6|2085.6|2091.4|2085.4|2092.1|2086.1|2091.4|2085.4|9
1655308060000|2022-06-15 15:47:40|2091.6|2085.6|2091.4|2085.4|2091.6|2085.6|2091.4|2085.4|2
1655308070000|2022-06-15 15:47:50|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1655308080000|2022-06-15 15:48:00|2091.9|2085.9|2092.1|2086.1|2092.1|2086.1|2091.9|2085.9|2
1655308160000|2022-06-15 15:49:20|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1655308170000|2022-06-15 15:49:30|2091.6|2085.6|2091.9|2085.9|2091.9|2085.9|2091.6|2085.6|4
1655308180000|2022-06-15 15:49:40|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.4|2085.4|3
1655308190000|2022-06-15 15:49:50|2091.4|2085.4|2091.4|2085.4|2091.6|2085.6|2091.4|2085.4|3
1655308200000|2022-06-15 15:50:00|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1655308210000|2022-06-15 15:50:10|2091.4|2085.4|2091.6|2085.6|2091.6|2085.6|2091.4|2085.4|2
1655308250000|2022-06-15 15:50:50|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1655308270000|2022-06-15 15:51:10|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1655308290000|2022-06-15 15:51:30|2091.9|2085.9|2092.1|2086.1|2092.1|2086.1|2091.9|2085.9|4
1655308300000|2022-06-15 15:51:40|2091.9|2085.9|2092.1|2086.1|2092.1|2086.1|2091.9|2085.9|6
1655308310000|2022-06-15 15:51:50|2091.9|2085.9|2091.6|2085.6|2092.1|2086.1|2091.6|2085.6|6
1655308320000|2022-06-15 15:52:00|2091.4|2085.4|2091.4|2085.4|2091.6|2085.6|2091.4|2085.4|3
1655308330000|2022-06-15 15:52:10|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.4|2085.4|3
1655308340000|2022-06-15 15:52:20|2091.4|2085.4|2091.6|2085.6|2091.6|2085.6|2091.4|2085.4|4
1655308350000|2022-06-15 15:52:30|2091.4|2085.4|2091.6|2085.6|2091.6|2085.6|2091.4|2085.4|2
1655308360000|2022-06-15 15:52:40|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|1
1655308370000|2022-06-15 15:52:50|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1655308380000|2022-06-15 15:53:00|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1655308400000|2022-06-15 15:53:20|2092.1|2086.1|2091.1|2085.1|2092.1|2086.1|2090.4|2084.4|4
1655308410000|2022-06-15 15:53:30|2090.9|2084.9|2090.6|2084.6|2090.9|2084.9|2090.6|2084.6|2
1655308420000|2022-06-15 15:53:40|2091.1|2085.1|2093.6|2087.6|2093.6|2087.6|2091.1|2085.1|4
1655308430000|2022-06-15 15:53:50|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|1
1655308450000|2022-06-15 15:54:10|2094.5|2088.5|2095|2089|2095|2089|2094.5|2088.5|2
1655308460000|2022-06-15 15:54:20|2094.8|2088.8|2094.3|2088.3|2094.9|2088.9|2094.3|2088.3|7
1655308480000|2022-06-15 15:54:40|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1655308500000|2022-06-15 15:55:00|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2093.9|2087.9|9
1655308510000|2022-06-15 15:55:10|2093.9|2087.9|2093.9|2087.9|2094.1|2088.1|2093.9|2087.9|5
1655308520000|2022-06-15 15:55:20|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2093.9|2087.9|7
1655308540000|2022-06-15 15:55:40|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1655308560000|2022-06-15 15:56:00|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1655308690000|2022-06-15 15:58:10|2093.9|2087.9|2095.4|2089.4|2095.4|2089.4|2093.9|2087.9|2
1655308720000|2022-06-15 15:58:40|2095.1|2089.1|2094.9|2088.9|2095.1|2089.1|2094.9|2088.9|2
1655308790000|2022-06-15 15:59:50|2094.6|2088.6|2094.1|2088.1|2094.6|2088.6|2094.1|2088.1|3
1655308800000|2022-06-15 16:00:00|2094.4|2088.4|2094.6|2088.6|2094.6|2088.6|2094.1|2088.1|3
1655308810000|2022-06-15 16:00:10|2094.4|2088.4|2094.1|2088.1|2094.4|2088.4|2094.1|2088.1|4
1655308820000|2022-06-15 16:00:20|2094.4|2088.4|2094.1|2088.1|2094.4|2088.4|2094.1|2088.1|2
1655308830000|2022-06-15 16:00:30|2094.4|2088.4|2094.1|2088.1|2094.4|2088.4|2094.1|2088.1|10
1655308840000|2022-06-15 16:00:40|2094.4|2088.4|2097.8|2091.8|2097.8|2091.8|2094.1|2088.1|10
1655308850000|2022-06-15 16:00:50|2097.6|2091.6|2096.6|2090.6|2097.8|2091.8|2096.6|2090.6|5
1655308860000|2022-06-15 16:01:00|2096.4|2090.4|2095.6|2089.6|2096.4|2090.4|2095.6|2089.6|3
1655308870000|2022-06-15 16:01:10|2095.5|2089.5|2096.5|2090.5|2096.8|2090.8|2095.5|2089.5|5
1655308880000|2022-06-15 16:01:20|2096|2090|2095.9|2089.9|2096|2090|2095.9|2089.9|2
1655308890000|2022-06-15 16:01:30|2097.1|2091.1|2097.8|2091.8|2097.9|2091.9|2097.1|2091.1|4
1655308900000|2022-06-15 16:01:40|2097.9|2091.9|2100.3|2094.3|2100.5|2094.5|2097.9|2091.9|5
1655308910000|2022-06-15 16:01:50|2101.3|2095.3|2100.8|2094.8|2101.3|2095.3|2100.8|2094.8|3
1655308920000|2022-06-15 16:02:00|2100.5|2094.5|2100.8|2094.8|2100.8|2094.8|2099.8|2093.8|5
1655308930000|2022-06-15 16:02:10|2100.5|2094.5|2099.4|2093.4|2101.3|2095.3|2099.4|2093.4|5
1655308940000|2022-06-15 16:02:20|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1655308950000|2022-06-15 16:02:30|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|1
1655308970000|2022-06-15 16:02:50|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1655308980000|2022-06-15 16:03:00|2099.4|2093.4|2099.4|2093.4|2099.6|2093.6|2099.4|2093.4|3
1655308990000|2022-06-15 16:03:10|2099.6|2093.6|2096.1|2090.1|2099.6|2093.6|2096.1|2090.1|6
1655309000000|2022-06-15 16:03:20|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|1
1655309050000|2022-06-15 16:04:10|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655309070000|2022-06-15 16:04:30|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655309080000|2022-06-15 16:04:40|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1655309170000|2022-06-15 16:06:10|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655309290000|2022-06-15 16:08:10|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655309310000|2022-06-15 16:08:30|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|1
1655309360000|2022-06-15 16:09:20|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655309370000|2022-06-15 16:09:30|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655309400000|2022-06-15 16:10:00|2094.9|2088.9|2094.4|2088.4|2095.1|2089.1|2093.4|2087.4|9
1655309410000|2022-06-15 16:10:10|2094.6|2088.6|2094.4|2088.4|2094.6|2088.6|2094.4|2088.4|2
1655309430000|2022-06-15 16:10:30|2093.9|2087.9|2091.6|2085.6|2093.9|2087.9|2091.6|2085.6|2
1655309470000|2022-06-15 16:11:10|2091.9|2085.9|2092.1|2086.1|2092.1|2086.1|2091.6|2085.6|4
1655309490000|2022-06-15 16:11:30|2091.9|2085.9|2091.6|2085.6|2091.9|2085.9|2091.6|2085.6|2
1655309510000|2022-06-15 16:11:50|2091.4|2085.4|2088.9|2082.9|2091.4|2085.4|2088.6|2082.6|5
1655309560000|2022-06-15 16:12:40|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1655309570000|2022-06-15 16:12:50|2089.4|2083.4|2090.1|2084.1|2090.1|2084.1|2089.4|2083.4|2
1655309610000|2022-06-15 16:13:30|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|1
1655309690000|2022-06-15 16:14:50|2090.6|2084.6|2090.9|2084.9|2090.9|2084.9|2090.6|2084.6|2
1655309700000|2022-06-15 16:15:00|2091.1|2085.1|2090.9|2084.9|2091.1|2085.1|2090.9|2084.9|2
1655309720000|2022-06-15 16:15:20|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|1
1655309730000|2022-06-15 16:15:30|2091.4|2085.4|2091.1|2085.1|2091.4|2085.4|2091.1|2085.1|4
1655309770000|2022-06-15 16:16:10|2090.9|2084.9|2091.1|2085.1|2091.1|2085.1|2090.9|2084.9|2
1655309790000|2022-06-15 16:16:30|2090.9|2084.9|2091.1|2085.1|2091.1|2085.1|2090.9|2084.9|4
1655309800000|2022-06-15 16:16:40|2090.9|2084.9|2091.1|2085.1|2091.1|2085.1|2090.9|2084.9|2
1655309820000|2022-06-15 16:17:00|2090.9|2084.9|2091.1|2085.1|2091.1|2085.1|2090.9|2084.9|4
1655309830000|2022-06-15 16:17:10|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1655309840000|2022-06-15 16:17:20|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|1
1655309860000|2022-06-15 16:17:40|2089.6|2083.6|2088.9|2082.9|2089.6|2083.6|2088.6|2082.6|3
1655309870000|2022-06-15 16:17:50|2088.6|2082.6|2088.9|2082.9|2088.9|2082.9|2088.6|2082.6|2
1655309890000|2022-06-15 16:18:10|2088.6|2082.6|2088.9|2082.9|2088.9|2082.9|2088.6|2082.6|2
1655309920000|2022-06-15 16:18:40|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1655309930000|2022-06-15 16:18:50|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.6|2082.6|5
1655309940000|2022-06-15 16:19:00|2088.6|2082.6|2088.6|2082.6|2088.9|2082.9|2088.6|2082.6|7
1655309950000|2022-06-15 16:19:10|2088.9|2082.9|2088.6|2082.6|2088.9|2082.9|2088.6|2082.6|2
1655309960000|2022-06-15 16:19:20|2088.9|2082.9|2087|2081|2088.9|2082.9|2087|2081|6
1655309970000|2022-06-15 16:19:30|2086.9|2080.9|2086.4|2080.4|2086.9|2080.9|2085.9|2079.9|4
1655309990000|2022-06-15 16:19:50|2086.8|2080.8|2086.8|2080.8|2086.8|2080.8|2086.8|2080.8|1
1655310000000|2022-06-15 16:20:00|2087|2081|2087.1|2081.1|2087.1|2081.1|2087|2081|2
1655310070000|2022-06-15 16:21:10|2086.1|2080.1|2085.8|2079.8|2086.1|2080.1|2085|2079|4
1655310090000|2022-06-15 16:21:30|2086.6|2080.6|2086.4|2080.4|2086.6|2080.6|2086.4|2080.4|2
1655310170000|2022-06-15 16:22:50|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1655310330000|2022-06-15 16:25:30|2086.4|2080.4|2086.4|2080.4|2086.6|2080.6|2086.4|2080.4|5
1655310350000|2022-06-15 16:25:50|2086.6|2080.6|2086.4|2080.4|2086.6|2080.6|2086.4|2080.4|4
1655310380000|2022-06-15 16:26:20|2086.6|2080.6|2086.4|2080.4|2086.6|2080.6|2086.4|2080.4|4
1655310390000|2022-06-15 16:26:30|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1655310410000|2022-06-15 16:26:50|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1655310450000|2022-06-15 16:27:30|2087.6|2081.6|2088.1|2082.1|2088.1|2082.1|2087.6|2081.6|3
1655310460000|2022-06-15 16:27:40|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1655310590000|2022-06-15 16:29:50|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1655310650000|2022-06-15 16:30:50|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1655310700000|2022-06-15 16:31:40|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655310710000|2022-06-15 16:31:50|2087.9|2081.9|2087.6|2081.6|2087.9|2081.9|2087.6|2081.6|2
1655310720000|2022-06-15 16:32:00|2088.1|2082.1|2087.6|2081.6|2088.1|2082.1|2087.6|2081.6|2
1655310730000|2022-06-15 16:32:10|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1655310740000|2022-06-15 16:32:20|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655310770000|2022-06-15 16:32:50|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.1|2081.1|5
1655310780000|2022-06-15 16:33:00|2087.1|2081.1|2087.4|2081.4|2087.4|2081.4|2087.1|2081.1|2
1655310830000|2022-06-15 16:33:50|2087.1|2081.1|2083.1|2077.1|2087.1|2081.1|2083|2077|3
1655310850000|2022-06-15 16:34:10|2081.5|2075.5|2085.1|2079.1|2085.1|2079.1|2081.5|2075.5|5
1655310860000|2022-06-15 16:34:20|2085|2079|2085|2079|2085|2079|2085|2079|1
1655310870000|2022-06-15 16:34:30|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1655310900000|2022-06-15 16:35:00|2086|2080|2086|2080|2086|2080|2086|2080|1
1655310950000|2022-06-15 16:35:50|2086.4|2080.4|2086.1|2080.1|2086.4|2080.4|2086.1|2080.1|2
1655311020000|2022-06-15 16:37:00|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.1|2080.1|5
1655311040000|2022-06-15 16:37:20|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1655311110000|2022-06-15 16:38:30|2085.9|2079.9|2085.4|2079.4|2086.1|2080.1|2083.6|2077.6|5
1655311120000|2022-06-15 16:38:40|2085.6|2079.6|2085.6|2079.6|2085.9|2079.9|2085.6|2079.6|3
1655311140000|2022-06-15 16:39:00|2085.1|2079.1|2085.4|2079.4|2085.4|2079.4|2085.1|2079.1|2
1655311150000|2022-06-15 16:39:10|2085.6|2079.6|2088.1|2082.1|2088.1|2082.1|2085.6|2079.6|2
1655311180000|2022-06-15 16:39:40|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1655311190000|2022-06-15 16:39:50|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1655311200000|2022-06-15 16:40:00|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.1|2082.1|5
1655311210000|2022-06-15 16:40:10|2088.1|2082.1|2088.4|2082.4|2088.4|2082.4|2088.1|2082.1|2
1655311320000|2022-06-15 16:42:00|2088.1|2082.1|2088.4|2082.4|2088.4|2082.4|2088.1|2082.1|6
1655311330000|2022-06-15 16:42:10|2088.1|2082.1|2088.4|2082.4|2088.4|2082.4|2088.1|2082.1|2
1655311360000|2022-06-15 16:42:40|2088.1|2082.1|2088.4|2082.4|2088.4|2082.4|2088.1|2082.1|6
1655311370000|2022-06-15 16:42:50|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1655311390000|2022-06-15 16:43:10|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.1|2082.1|5
1655311450000|2022-06-15 16:44:10|2088.1|2082.1|2088.4|2082.4|2088.4|2082.4|2088.1|2082.1|2
1655311460000|2022-06-15 16:44:20|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1655311490000|2022-06-15 16:44:50|2088.1|2082.1|2087.9|2081.9|2088.1|2082.1|2087.9|2081.9|2
1655311500000|2022-06-15 16:45:00|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655311510000|2022-06-15 16:45:10|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.1|2081.1|3
1655311540000|2022-06-15 16:45:40|2087.1|2081.1|2087.1|2081.1|2087.6|2081.6|2087.1|2081.1|3
1655311570000|2022-06-15 16:46:10|2086.9|2080.9|2085.4|2079.4|2087.1|2081.1|2085.4|2079.4|4
1655311580000|2022-06-15 16:46:20|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1655311600000|2022-06-15 16:46:40|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1655311610000|2022-06-15 16:46:50|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1655311630000|2022-06-15 16:47:10|2085.4|2079.4|2085.9|2079.9|2085.9|2079.9|2085.4|2079.4|3
1655311750000|2022-06-15 16:49:10|2085.6|2079.6|2085.4|2079.4|2085.6|2079.6|2085.4|2079.4|2
1655311800000|2022-06-15 16:50:00|2085.1|2079.1|2085.4|2079.4|2085.4|2079.4|2084.9|2078.9|4
1655311810000|2022-06-15 16:50:10|2085.1|2079.1|2084|2078|2085.4|2079.4|2081.8|2075.8|8
1655311820000|2022-06-15 16:50:20|2083.1|2077.1|2084|2078|2084|2078|2082.9|2076.9|4
1655311840000|2022-06-15 16:50:40|2083.9|2077.9|2084.1|2078.1|2084.1|2078.1|2083.9|2077.9|4
1655311870000|2022-06-15 16:51:10|2083.9|2077.9|2084.1|2078.1|2084.1|2078.1|2083.9|2077.9|4
1655311940000|2022-06-15 16:52:20|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1655312010000|2022-06-15 16:53:30|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2083.6|2077.6|3
1655312020000|2022-06-15 16:53:40|2083.9|2077.9|2084.1|2078.1|2084.1|2078.1|2083.9|2077.9|2
1655312050000|2022-06-15 16:54:10|2083.9|2077.9|2084.1|2078.1|2084.1|2078.1|2083.9|2077.9|4
1655312070000|2022-06-15 16:54:30|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1655312100000|2022-06-15 16:55:00|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.4|2078.4|3
1655312110000|2022-06-15 16:55:10|2084.4|2078.4|2084.6|2078.6|2084.6|2078.6|2084.4|2078.4|4
1655312120000|2022-06-15 16:55:20|2084.4|2078.4|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|3
1655312130000|2022-06-15 16:55:30|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1655312140000|2022-06-15 16:55:40|2084.4|2078.4|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|3
1655312160000|2022-06-15 16:56:00|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.4|2078.4|9
1655312170000|2022-06-15 16:56:10|2084.4|2078.4|2084.6|2078.6|2084.6|2078.6|2084.4|2078.4|2
1655312200000|2022-06-15 16:56:40|2084.4|2078.4|2084.6|2078.6|2084.6|2078.6|2084.4|2078.4|4
1655312210000|2022-06-15 16:56:50|2084.4|2078.4|2084.6|2078.6|2084.6|2078.6|2084.4|2078.4|4
1655312230000|2022-06-15 16:57:10|2084.4|2078.4|2084.4|2078.4|2084.5|2078.5|2084.1|2078.1|5
1655312240000|2022-06-15 16:57:20|2084.1|2078.1|2084.4|2078.4|2084.4|2078.4|2084.1|2078.1|4
1655312260000|2022-06-15 16:57:40|2084.1|2078.1|2084.4|2078.4|2084.4|2078.4|2084.1|2078.1|2
1655312270000|2022-06-15 16:57:50|2084.1|2078.1|2084.1|2078.1|2084.4|2078.4|2084.1|2078.1|3
1655312280000|2022-06-15 16:58:00|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.1|2078.1|3
1655312290000|2022-06-15 16:58:10|2084.1|2078.1|2083.8|2077.8|2084.1|2078.1|2083.8|2077.8|2
1655312340000|2022-06-15 16:59:00|2083.6|2077.6|2081.6|2075.6|2084|2078|2081.6|2075.6|9
1655312350000|2022-06-15 16:59:10|2081.9|2075.9|2081.5|2075.5|2083.1|2077.1|2081.5|2075.5|4
1655312360000|2022-06-15 16:59:20|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|1
1655337720000|2022-06-16 00:02:00|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1655337730000|2022-06-16 00:02:10|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1655337740000|2022-06-16 00:02:20|2092.4|2086.4|2093.9|2087.9|2093.9|2087.9|2092.4|2086.4|4
1655337760000|2022-06-16 00:02:40|2094.1|2088.1|2098|2092|2098|2092|2094.1|2088.1|3
1655337770000|2022-06-16 00:02:50|2098.1|2092.1|2098.6|2092.6|2099.5|2093.5|2098.1|2092.1|4
1655337780000|2022-06-16 00:03:00|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|1
1655337800000|2022-06-16 00:03:20|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|2098.4|2092.4|3
1655337830000|2022-06-16 00:03:50|2099.6|2093.6|2098.6|2092.6|2099.6|2093.6|2098.6|2092.6|3
1655337840000|2022-06-16 00:04:00|2098.4|2092.4|2098.1|2092.1|2098.4|2092.4|2098.1|2092.1|2
1655337870000|2022-06-16 00:04:30|2098|2092|2095.6|2089.6|2098|2092|2095.6|2089.6|2
1655337880000|2022-06-16 00:04:40|2095.4|2089.4|2094.9|2088.9|2095.4|2089.4|2094.9|2088.9|2
1655337890000|2022-06-16 00:04:50|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1655337900000|2022-06-16 00:05:00|2094.5|2088.5|2094|2088|2094.5|2088.5|2094|2088|2
1655337940000|2022-06-16 00:05:40|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|1
1655337950000|2022-06-16 00:05:50|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1655337990000|2022-06-16 00:06:30|2094|2088|2094|2088|2094|2088|2094|2088|1
1655338000000|2022-06-16 00:06:40|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|1
1655338040000|2022-06-16 00:07:20|2094|2088|2094|2088|2094|2088|2094|2088|1
1655338230000|2022-06-16 00:10:30|2093.8|2087.8|2093.8|2087.8|2094|2088|2093.8|2087.8|3
1655338330000|2022-06-16 00:12:10|2093.5|2087.5|2089.4|2083.4|2093.5|2087.5|2089.4|2083.4|2
1655338370000|2022-06-16 00:12:50|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|1
1655338390000|2022-06-16 00:13:10|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1655338440000|2022-06-16 00:14:00|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|2089.3|2083.3|1
1655338700000|2022-06-16 00:18:20|2089.5|2083.5|2093.9|2087.9|2093.9|2087.9|2089.5|2083.5|4
1655338730000|2022-06-16 00:18:50|2093.8|2087.8|2093.6|2087.6|2093.8|2087.8|2093.6|2087.6|2
1655338750000|2022-06-16 00:19:10|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2093.9|2087.9|3
1655338800000|2022-06-16 00:20:00|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|2094|2088|5
1655338950000|2022-06-16 00:22:30|2094.5|2088.5|2094.3|2088.3|2094.5|2088.5|2094.3|2088.3|2
1655338960000|2022-06-16 00:22:40|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|1
1655338980000|2022-06-16 00:23:00|2094.8|2088.8|2095.5|2089.5|2095.5|2089.5|2094.8|2088.8|2
1655339120000|2022-06-16 00:25:20|2095.3|2089.3|2094.5|2088.5|2095.3|2089.3|2094.5|2088.5|2
1655339270000|2022-06-16 00:27:50|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1655339280000|2022-06-16 00:28:00|2095|2089|2095.3|2089.3|2095.3|2089.3|2095|2089|2
1655339330000|2022-06-16 00:28:50|2095|2089|2095|2089|2095.3|2089.3|2095|2089|3
1655339450000|2022-06-16 00:30:50|2095.3|2089.3|2095.5|2089.5|2095.5|2089.5|2095.3|2089.3|2
1655339640000|2022-06-16 00:34:00|2096|2090|2097.8|2091.8|2097.8|2091.8|2096|2090|2
1655339650000|2022-06-16 00:34:10|2098|2092|2098|2092|2098|2092|2098|2092|1
1655339970000|2022-06-16 00:39:30|2098.8|2092.8|2099|2093|2099.3|2093.3|2098.8|2092.8|3
1655339980000|2022-06-16 00:39:40|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|1
1655339990000|2022-06-16 00:39:50|2099.5|2093.5|2100.3|2094.3|2101|2095|2099.5|2093.5|4
1655340120000|2022-06-16 00:42:00|2100.5|2094.5|2100.3|2094.3|2100.5|2094.5|2100.3|2094.3|2
1655340130000|2022-06-16 00:42:10|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|2100.3|2094.3|3
1655340510000|2022-06-16 00:48:30|2100.3|2094.3|2100.5|2094.5|2100.5|2094.5|2100.3|2094.3|2
1655340520000|2022-06-16 00:48:40|2100.8|2094.8|2102.5|2096.5|2102.5|2096.5|2100.8|2094.8|4
1655340530000|2022-06-16 00:48:50|2102.3|2096.3|2102.5|2096.5|2102.5|2096.5|2102.3|2096.3|2
1655340540000|2022-06-16 00:49:00|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|2102.3|2096.3|1
1655340650000|2022-06-16 00:50:50|2102.5|2096.5|2103|2097|2103|2097|2102.5|2096.5|2
1655340760000|2022-06-16 00:52:40|2102.8|2096.8|2101.8|2095.8|2102.8|2096.8|2101.8|2095.8|2
1655340820000|2022-06-16 00:53:40|2102|2096|2102|2096|2102|2096|2102|2096|1
1655340840000|2022-06-16 00:54:00|2101.8|2095.8|2100.5|2094.5|2101.8|2095.8|2100.5|2094.5|3
1655340990000|2022-06-16 00:56:30|2100|2094|2099|2093|2100|2094|2099|2093|3
1655341040000|2022-06-16 00:57:20|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|1
1655341190000|2022-06-16 00:59:50|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1655341200000|2022-06-16 01:00:00|2099.3|2093.3|2101.5|2095.5|2101.5|2095.5|2099.3|2093.3|4
1655341290000|2022-06-16 01:01:30|2101.8|2095.8|2104.3|2098.3|2105.5|2099.5|2101.8|2095.8|6
1655341300000|2022-06-16 01:01:40|2104.8|2098.8|2104.5|2098.5|2105.5|2099.5|2104.3|2098.3|12
1655341330000|2022-06-16 01:02:10|2104.8|2098.8|2104.8|2098.8|2105.3|2099.3|2104.5|2098.5|6
1655341340000|2022-06-16 01:02:20|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|1
1655341360000|2022-06-16 01:02:40|2104|2098|2102.3|2096.3|2104.5|2098.5|2102.3|2096.3|6
1655341440000|2022-06-16 01:04:00|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|1
1655341450000|2022-06-16 01:04:10|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|1
1655341460000|2022-06-16 01:04:20|2103|2097|2103|2097|2103|2097|2103|2097|1
1655341470000|2022-06-16 01:04:30|2102.8|2096.8|2104.8|2098.8|2104.8|2098.8|2102.8|2096.8|5
1655341490000|2022-06-16 01:04:50|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|2104.5|2098.5|1
1655341500000|2022-06-16 01:05:00|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|1
1655341560000|2022-06-16 01:06:00|2105|2099|2105.8|2099.8|2106.5|2100.5|2105|2099|4
1655341590000|2022-06-16 01:06:30|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1655341610000|2022-06-16 01:06:50|2105.3|2099.3|2104.5|2098.5|2105.3|2099.3|2104.5|2098.5|3
1655341630000|2022-06-16 01:07:10|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|1
1655341640000|2022-06-16 01:07:20|2105|2099|2105|2099|2105|2099|2105|2099|1
1655341660000|2022-06-16 01:07:40|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|1
1655341720000|2022-06-16 01:08:40|2105|2099|2105.8|2099.8|2106.3|2100.3|2105|2099|3
1655341740000|2022-06-16 01:09:00|2106.3|2100.3|2106|2100|2106.3|2100.3|2106|2100|4
1655341780000|2022-06-16 01:09:40|2106.3|2100.3|2106|2100|2106.5|2100.5|2106|2100|4
1655341790000|2022-06-16 01:09:50|2106.3|2100.3|2106|2100|2106.5|2100.5|2106|2100|4
1655341810000|2022-06-16 01:10:10|2106.3|2100.3|2106|2100|2106.3|2100.3|2106|2100|2
1655341830000|2022-06-16 01:10:30|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|2105.5|2099.5|3
1655341850000|2022-06-16 01:10:50|2105.5|2099.5|2105.8|2099.8|2105.8|2099.8|2105.5|2099.5|2
1655341890000|2022-06-16 01:11:30|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106|2100|5
1655341930000|2022-06-16 01:12:10|2106|2100|2106.3|2100.3|2106.5|2100.5|2106|2100|3
1655341940000|2022-06-16 01:12:20|2106.5|2100.5|2106.3|2100.3|2106.5|2100.5|2106.3|2100.3|2
1655341950000|2022-06-16 01:12:30|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|1
1655342090000|2022-06-16 01:14:50|2106.8|2100.8|2106.5|2100.5|2106.8|2100.8|2106.5|2100.5|2
1655342110000|2022-06-16 01:15:10|2106.8|2100.8|2106.5|2100.5|2106.8|2100.8|2106.5|2100.5|2
1655342190000|2022-06-16 01:16:30|2106.8|2100.8|2106.8|2100.8|2106.8|2100.8|2106.5|2100.5|5
1655342270000|2022-06-16 01:17:50|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|1
1655342330000|2022-06-16 01:18:50|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|1
1655342360000|2022-06-16 01:19:20|2106|2100|2106|2100|2106|2100|2106|2100|1
1655342370000|2022-06-16 01:19:30|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|2106.3|2100.3|1
1655342380000|2022-06-16 01:19:40|2106|2100|2106|2100|2106|2100|2106|2100|1
1655342390000|2022-06-16 01:19:50|2105.3|2099.3|2105|2099|2105.3|2099.3|2105|2099|2
1655342420000|2022-06-16 01:20:20|2105.8|2099.8|2105.8|2099.8|2106|2100|2105.8|2099.8|3
1655342430000|2022-06-16 01:20:30|2106|2100|2105.8|2099.8|2106|2100|2105.8|2099.8|2
1655342460000|2022-06-16 01:21:00|2105.5|2099.5|2105.3|2099.3|2105.5|2099.5|2105.3|2099.3|2
1655342530000|2022-06-16 01:22:10|2105|2099|2104.8|2098.8|2105|2099|2104.8|2098.8|2
1655342540000|2022-06-16 01:22:20|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|2104.3|2098.3|1
1655342550000|2022-06-16 01:22:30|2104.5|2098.5|2104.8|2098.8|2105|2099|2104.5|2098.5|5
1655342620000|2022-06-16 01:23:40|2105|2099|2105|2099|2105.3|2099.3|2105|2099|3
1655342740000|2022-06-16 01:25:40|2105.3|2099.3|2105.5|2099.5|2106|2100|2105.3|2099.3|4
1655342770000|2022-06-16 01:26:10|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|1
1655342780000|2022-06-16 01:26:20|2106|2100|2106|2100|2106|2100|2106|2100|1
1655342800000|2022-06-16 01:26:40|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|1
1655342810000|2022-06-16 01:26:50|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1655342820000|2022-06-16 01:27:00|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|2105.8|2099.8|1
1655342830000|2022-06-16 01:27:10|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1655342840000|2022-06-16 01:27:20|2105.3|2099.3|2105|2099|2105.3|2099.3|2105|2099|2
1655342880000|2022-06-16 01:28:00|2104.8|2098.8|2105|2099|2105|2099|2104.8|2098.8|2
1655342900000|2022-06-16 01:28:20|2104.8|2098.8|2104.3|2098.3|2104.8|2098.8|2104.3|2098.3|3
1655343020000|2022-06-16 01:30:20|2104|2098|2104|2098|2104|2098|2104|2098|1
1655343040000|2022-06-16 01:30:40|2103.8|2097.8|2103.8|2097.8|2104|2098|2103.8|2097.8|3
1655343100000|2022-06-16 01:31:40|2103.5|2097.5|2102.5|2096.5|2103.5|2097.5|2102.3|2096.3|6
1655343110000|2022-06-16 01:31:50|2102.3|2096.3|2102.3|2096.3|2102.5|2096.5|2102|2096|4
1655343130000|2022-06-16 01:32:10|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|2101.8|2095.8|1
1655343190000|2022-06-16 01:33:10|2101.5|2095.5|2100.3|2094.3|2101.5|2095.5|2100|2094|5
1655343210000|2022-06-16 01:33:30|2100|2094|2100|2094|2100|2094|2100|2094|1
1655343240000|2022-06-16 01:34:00|2100.3|2094.3|2100|2094|2100.3|2094.3|2100|2094|4
1655343310000|2022-06-16 01:35:10|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|1
1655343330000|2022-06-16 01:35:30|2100|2094|2100|2094|2100|2094|2100|2094|1
1655343340000|2022-06-16 01:35:40|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|1
1655343370000|2022-06-16 01:36:10|2100|2094|2100|2094|2100|2094|2100|2094|1
1655343480000|2022-06-16 01:38:00|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|1
1655343540000|2022-06-16 01:39:00|2100.8|2094.8|2101.5|2095.5|2101.5|2095.5|2100.8|2094.8|2
1655343550000|2022-06-16 01:39:10|2102|2096|2102.8|2096.8|2102.8|2096.8|2102|2096|11
1655343620000|2022-06-16 01:40:20|2102.5|2096.5|2101.5|2095.5|2102.5|2096.5|2101.5|2095.5|2
1655343760000|2022-06-16 01:42:40|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|1
1655343770000|2022-06-16 01:42:50|2101|2095|2100.5|2094.5|2101|2095|2100.5|2094.5|2
1655343780000|2022-06-16 01:43:00|2100.3|2094.3|2100.5|2094.5|2100.5|2094.5|2100.3|2094.3|6
1655343790000|2022-06-16 01:43:10|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|1
1655343820000|2022-06-16 01:43:40|2100|2094|2100.3|2094.3|2100.3|2094.3|2100|2094|2
1655343830000|2022-06-16 01:43:50|2100|2094|2100.3|2094.3|2100.3|2094.3|2100|2094|4
1655343890000|2022-06-16 01:44:50|2100|2094|2100|2094|2100|2094|2100|2094|1
1655343900000|2022-06-16 01:45:00|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|1
1655343920000|2022-06-16 01:45:20|2100.5|2094.5|2100.3|2094.3|2100.5|2094.5|2100.3|2094.3|2
1655343930000|2022-06-16 01:45:30|2100.5|2094.5|2100.3|2094.3|2100.5|2094.5|2100.3|2094.3|2
1655343940000|2022-06-16 01:45:40|2100.5|2094.5|2099.8|2093.8|2100.5|2094.5|2099.8|2093.8|3
1655344160000|2022-06-16 01:49:20|2100|2094|2100|2094|2100|2094|2100|2094|1
1655344210000|2022-06-16 01:50:10|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1655344300000|2022-06-16 01:51:40|2100|2094|2100|2094|2100|2094|2099.8|2093.8|7
1655344310000|2022-06-16 01:51:50|2099.8|2093.8|2100|2094|2100|2094|2099.8|2093.8|2
1655344400000|2022-06-16 01:53:20|2100.3|2094.3|2100.5|2094.5|2100.5|2094.5|2100.3|2094.3|2
1655344800000|2022-06-16 02:00:00|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|1
1655344850000|2022-06-16 02:00:50|2101|2095|2101|2095|2101|2095|2101|2095|1
1655344950000|2022-06-16 02:02:30|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|1
1655344990000|2022-06-16 02:03:10|2100.8|2094.8|2100.5|2094.5|2100.8|2094.8|2100.5|2094.5|2
1655345030000|2022-06-16 02:03:50|2100.8|2094.8|2100.8|2094.8|2101|2095|2100.8|2094.8|7
1655345040000|2022-06-16 02:04:00|2101|2095|2101|2095|2101|2095|2100.8|2094.8|3
1655345050000|2022-06-16 02:04:10|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|1
1655345060000|2022-06-16 02:04:20|2101|2095|2101|2095|2101|2095|2101|2095|1
1655345160000|2022-06-16 02:06:00|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|1
1655345180000|2022-06-16 02:06:20|2101|2095|2101|2095|2101|2095|2101|2095|1
1655345380000|2022-06-16 02:09:40|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|1
1655345390000|2022-06-16 02:09:50|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|1
1655345430000|2022-06-16 02:10:30|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|1
1655345510000|2022-06-16 02:11:50|2101|2095|2101|2095|2101|2095|2101|2095|1
1655345540000|2022-06-16 02:12:20|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|1
1655345750000|2022-06-16 02:15:50|2101|2095|2101|2095|2101|2095|2101|2095|1
1655345760000|2022-06-16 02:16:00|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|1
1655345770000|2022-06-16 02:16:10|2101|2095|2101|2095|2101|2095|2101|2095|1
1655346020000|2022-06-16 02:20:20|2100.8|2094.8|2100.5|2094.5|2100.8|2094.8|2100.5|2094.5|2
1655346060000|2022-06-16 02:21:00|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|1
1655346070000|2022-06-16 02:21:10|2101|2095|2101|2095|2101|2095|2101|2095|1
1655346300000|2022-06-16 02:25:00|2101.3|2095.3|2101|2095|2101.3|2095.3|2101|2095|2
1655346600000|2022-06-16 02:30:00|2101.3|2095.3|2101.5|2095.5|2101.5|2095.5|2101.3|2095.3|8
1655346840000|2022-06-16 02:34:00|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|1
1655346850000|2022-06-16 02:34:10|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|2101.5|2095.5|1
1655346940000|2022-06-16 02:35:40|2101.8|2095.8|2102.5|2096.5|2102.8|2096.8|2101.8|2095.8|5
1655346960000|2022-06-16 02:36:00|2102.8|2096.8|2102.5|2096.5|2102.8|2096.8|2102.5|2096.5|2
1655347000000|2022-06-16 02:36:40|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|1
1655347020000|2022-06-16 02:37:00|2103.3|2097.3|2103.5|2097.5|2103.8|2097.8|2103.3|2097.3|3
1655347050000|2022-06-16 02:37:30|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1655347110000|2022-06-16 02:38:30|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|1
1655347450000|2022-06-16 02:44:10|2103.3|2097.3|2103.5|2097.5|2103.5|2097.5|2103.3|2097.3|2
1655347470000|2022-06-16 02:44:30|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.5|2097.5|5
1655347480000|2022-06-16 02:44:40|2103.5|2097.5|2103.8|2097.8|2103.8|2097.8|2103.5|2097.5|2
1655347490000|2022-06-16 02:44:50|2103.5|2097.5|2103.8|2097.8|2103.8|2097.8|2103.5|2097.5|2
1655347500000|2022-06-16 02:45:00|2104|2098|2104|2098|2104|2098|2104|2098|1
1655347560000|2022-06-16 02:46:00|2104.3|2098.3|2104|2098|2104.3|2098.3|2104|2098|2
1655347570000|2022-06-16 02:46:10|2104.3|2098.3|2104|2098|2104.3|2098.3|2104|2098|2
1655347590000|2022-06-16 02:46:30|2104.3|2098.3|2104|2098|2104.3|2098.3|2104|2098|2
1655347600000|2022-06-16 02:46:40|2104.3|2098.3|2104|2098|2104.3|2098.3|2104|2098|2
1655347620000|2022-06-16 02:47:00|2104.3|2098.3|2104|2098|2104.3|2098.3|2104|2098|4
1655347630000|2022-06-16 02:47:10|2104.3|2098.3|2104|2098|2104.3|2098.3|2104|2098|2
1655347680000|2022-06-16 02:48:00|2104.3|2098.3|2104|2098|2104.3|2098.3|2104|2098|8
1655347690000|2022-06-16 02:48:10|2104.3|2098.3|2104|2098|2104.3|2098.3|2104|2098|2
1655347720000|2022-06-16 02:48:40|2104.3|2098.3|2104|2098|2104.3|2098.3|2103.8|2097.8|6
1655347750000|2022-06-16 02:49:10|2104.3|2098.3|2104|2098|2104.3|2098.3|2104|2098|2
1655347760000|2022-06-16 02:49:20|2104.3|2098.3|2104|2098|2104.3|2098.3|2104|2098|2
1655347770000|2022-06-16 02:49:30|2103.8|2097.8|2103.8|2097.8|2104|2098|2103.8|2097.8|3
1655347800000|2022-06-16 02:50:00|2104|2098|2103.8|2097.8|2104|2098|2103.8|2097.8|2
1655347880000|2022-06-16 02:51:20|2104|2098|2103.8|2097.8|2104.3|2098.3|2103.8|2097.8|4
1655347980000|2022-06-16 02:53:00|2104|2098|2104|2098|2104.3|2098.3|2104|2098|5
1655347990000|2022-06-16 02:53:10|2104.3|2098.3|2104|2098|2104.3|2098.3|2104|2098|2
1655348000000|2022-06-16 02:53:20|2104.3|2098.3|2104|2098|2104.3|2098.3|2104|2098|2
1655348010000|2022-06-16 02:53:30|2104.3|2098.3|2104.5|2098.5|2104.5|2098.5|2104.3|2098.3|2
1655348020000|2022-06-16 02:53:40|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|2104.8|2098.8|1
1655348040000|2022-06-16 02:54:00|2105|2099|2105.3|2099.3|2105.3|2099.3|2105|2099|2
1655348100000|2022-06-16 02:55:00|2105|2099|2105|2099|2105|2099|2105|2099|1
1655348150000|2022-06-16 02:55:50|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1655348190000|2022-06-16 02:56:30|2105|2099|2105|2099|2105|2099|2105|2099|1
1655348400000|2022-06-16 03:00:00|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1655348560000|2022-06-16 03:02:40|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1655348670000|2022-06-16 03:04:30|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1655348780000|2022-06-16 03:06:20|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|2105.5|2099.5|1
1655349300000|2022-06-16 03:15:00|2106|2100|2106|2100|2106|2100|2106|2100|1
1655349350000|2022-06-16 03:15:50|2106.5|2100.5|2108|2102|2108.3|2102.3|2106.5|2100.5|4
1655349370000|2022-06-16 03:16:10|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|2107.8|2101.8|1
1655349510000|2022-06-16 03:18:30|2107.5|2101.5|2105.5|2099.5|2107.5|2101.5|2105.5|2099.5|2
1655349520000|2022-06-16 03:18:40|2104.5|2098.5|2103|2097|2104.5|2098.5|2103|2097|3
1655349530000|2022-06-16 03:18:50|2103.3|2097.3|2103.1|2097.1|2103.3|2097.3|2102.5|2096.5|6
1655349540000|2022-06-16 03:19:00|2103.3|2097.3|2103.3|2097.3|2103.5|2097.5|2103.3|2097.3|3
1655349560000|2022-06-16 03:19:20|2103.5|2097.5|2103.3|2097.3|2103.5|2097.5|2103.3|2097.3|2
1655349580000|2022-06-16 03:19:40|2103|2097|2103|2097|2103|2097|2103|2097|1
1655349600000|2022-06-16 03:20:00|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|2103.3|2097.3|1
1655349780000|2022-06-16 03:23:00|2103.5|2097.5|2103.3|2097.3|2103.5|2097.5|2103.3|2097.3|2
1655349790000|2022-06-16 03:23:10|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1655349800000|2022-06-16 03:23:20|2104|2098|2104.3|2098.3|2104.3|2098.3|2104|2098|2
1655350170000|2022-06-16 03:29:30|2104.5|2098.5|2104.3|2098.3|2104.5|2098.5|2104.3|2098.3|2
1655350190000|2022-06-16 03:29:50|2104.5|2098.5|2104.3|2098.3|2104.5|2098.5|2104.3|2098.3|2
1655350210000|2022-06-16 03:30:10|2104|2098|2104|2098|2104|2098|2104|2098|1
1655350220000|2022-06-16 03:30:20|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1655350230000|2022-06-16 03:30:30|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|2103.5|2097.5|1
1655350630000|2022-06-16 03:37:10|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1655350640000|2022-06-16 03:37:20|2104|2098|2104|2098|2104|2098|2104|2098|1
1655350670000|2022-06-16 03:37:50|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1655350820000|2022-06-16 03:40:20|2103.5|2097.5|2102.5|2096.5|2103.5|2097.5|2102.5|2096.5|3
1655350840000|2022-06-16 03:40:40|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|2102.8|2096.8|1
1655350850000|2022-06-16 03:40:50|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|1
1655350880000|2022-06-16 03:41:20|2102.8|2096.8|2102.3|2096.3|2102.8|2096.8|2102.3|2096.3|2
1655351220000|2022-06-16 03:47:00|2102.5|2096.5|2102.5|2096.5|2102.5|2096.5|2102.3|2096.3|3
1655351320000|2022-06-16 03:48:40|2102.3|2096.3|2102.5|2096.5|2102.5|2096.5|2102.3|2096.3|2
1655351400000|2022-06-16 03:50:00|2103|2097|2103.3|2097.3|2103.3|2097.3|2103|2097|2
1655351410000|2022-06-16 03:50:10|2104|2098|2104|2098|2104.3|2098.3|2104|2098|3
1655351450000|2022-06-16 03:50:50|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|2103.8|2097.8|1
1655351710000|2022-06-16 03:55:10|2103.5|2097.5|2103.3|2097.3|2103.5|2097.5|2103.3|2097.3|2
1655351720000|2022-06-16 03:55:20|2103|2097|2102.3|2096.3|2103|2097|2102.3|2096.3|2
1655351740000|2022-06-16 03:55:40|2102|2096|2101|2095|2102|2096|2100.5|2094.5|5
1655351770000|2022-06-16 03:56:10|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|1
1655352150000|2022-06-16 04:02:30|2101|2095|2101|2095|2101|2095|2101|2095|1
1655352210000|2022-06-16 04:03:30|2100.8|2094.8|2100.5|2094.5|2100.8|2094.8|2100.5|2094.5|2
1655352230000|2022-06-16 04:03:50|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|1
1655352240000|2022-06-16 04:04:00|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|1
1655352460000|2022-06-16 04:07:40|2100.8|2094.8|2100.5|2094.5|2100.8|2094.8|2100.5|2094.5|2
1655352540000|2022-06-16 04:09:00|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|1
1655352590000|2022-06-16 04:09:50|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|1
1655352710000|2022-06-16 04:11:50|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|1
1655353070000|2022-06-16 04:17:50|2100|2094|2100|2094|2100|2094|2100|2094|1
1655353080000|2022-06-16 04:18:00|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1655353230000|2022-06-16 04:20:30|2100|2094|2099.8|2093.8|2100|2094|2099.8|2093.8|4
1655353490000|2022-06-16 04:24:50|2100|2094|2099.8|2093.8|2100|2094|2099.8|2093.8|2
1655353530000|2022-06-16 04:25:30|2100|2094|2099.8|2093.8|2100|2094|2099.8|2093.8|2
1655354080000|2022-06-16 04:34:40|2100|2094|2100|2094|2100|2094|2100|2094|1
1655354100000|2022-06-16 04:35:00|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1655354440000|2022-06-16 04:40:40|2100|2094|2099.8|2093.8|2100|2094|2099.8|2093.8|2
1655354640000|2022-06-16 04:44:00|2099.5|2093.5|2099.8|2093.8|2099.8|2093.8|2099.5|2093.5|2
1655354680000|2022-06-16 04:44:40|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1655354700000|2022-06-16 04:45:00|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.5|2093.5|3
1655355160000|2022-06-16 04:52:40|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1655355440000|2022-06-16 04:57:20|2099.8|2093.8|2099.5|2093.5|2099.8|2093.8|2099.5|2093.5|2
1655355490000|2022-06-16 04:58:10|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1655355570000|2022-06-16 04:59:30|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1655355660000|2022-06-16 05:01:00|2099.8|2093.8|2099.5|2093.5|2099.8|2093.8|2099.5|2093.5|6
1655355670000|2022-06-16 05:01:10|2099.8|2093.8|2099.5|2093.5|2099.8|2093.8|2099.5|2093.5|4
1655355710000|2022-06-16 05:01:50|2099.8|2093.8|2099.5|2093.5|2099.8|2093.8|2099.5|2093.5|6
1655355740000|2022-06-16 05:02:20|2099.8|2093.8|2099.5|2093.5|2099.8|2093.8|2099.5|2093.5|2
1655355800000|2022-06-16 05:03:20|2099.3|2093.3|2099|2093|2099.3|2093.3|2099|2093|2
1655355820000|2022-06-16 05:03:40|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|1
1655355900000|2022-06-16 05:05:00|2098.5|2092.5|2098.5|2092.5|2098.5|2092.5|2098.5|2092.5|1
1655355930000|2022-06-16 05:05:30|2098|2092|2096.5|2090.5|2098|2092|2096.5|2090.5|2
1655355980000|2022-06-16 05:06:20|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|1
1655356040000|2022-06-16 05:07:20|2096.5|2090.5|2096.5|2090.5|2096.5|2090.5|2096.5|2090.5|1
1655356270000|2022-06-16 05:11:10|2096.3|2090.3|2096|2090|2096.3|2090.3|2096|2090|2
1655356290000|2022-06-16 05:11:30|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|1
1655356340000|2022-06-16 05:12:20|2096|2090|2095.5|2089.5|2096|2090|2095.3|2089.3|5
1655356350000|2022-06-16 05:12:30|2095.3|2089.3|2095|2089|2095.3|2089.3|2095|2089|4
1655356360000|2022-06-16 05:12:40|2095.3|2089.3|2095|2089|2095.3|2089.3|2095|2089|2
1655356370000|2022-06-16 05:12:50|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|1
1655356380000|2022-06-16 05:13:00|2095.5|2089.5|2095.3|2089.3|2095.5|2089.5|2095.3|2089.3|2
1655356450000|2022-06-16 05:14:10|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|1
1655356520000|2022-06-16 05:15:20|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|1
1655356550000|2022-06-16 05:15:50|2095.3|2089.3|2095.5|2089.5|2095.5|2089.5|2095.3|2089.3|2
1655356560000|2022-06-16 05:16:00|2095.3|2089.3|2093.5|2087.5|2095.3|2089.3|2093.5|2087.5|2
1655356750000|2022-06-16 05:19:10|2093.8|2087.8|2096.4|2090.4|2096.4|2090.4|2093.8|2087.8|3
1655357040000|2022-06-16 05:24:00|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|1
1655357260000|2022-06-16 05:27:40|2096.5|2090.5|2096.5|2090.5|2096.5|2090.5|2096.5|2090.5|1
1655357330000|2022-06-16 05:28:50|2097|2091|2099.5|2093.5|2099.5|2093.5|2097|2091|3
1655357340000|2022-06-16 05:29:00|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|1
1655357350000|2022-06-16 05:29:10|2099.5|2093.5|2101|2095|2101|2095|2099.5|2093.5|6
1655357370000|2022-06-16 05:29:30|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|1
1655357510000|2022-06-16 05:31:50|2101|2095|2101.3|2095.3|2101.3|2095.3|2101|2095|2
1655357530000|2022-06-16 05:32:10|2101|2095|2100.8|2094.8|2101|2095|2100.8|2094.8|2
1655357540000|2022-06-16 05:32:20|2099|2093|2098.5|2092.5|2099|2093|2098.5|2092.5|3
1655357550000|2022-06-16 05:32:30|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|1
1655357590000|2022-06-16 05:33:10|2098.5|2092.5|2098.8|2092.8|2098.8|2092.8|2098.5|2092.5|2
1655357600000|2022-06-16 05:33:20|2099|2093|2099|2093|2099|2093|2099|2093|1
1655357640000|2022-06-16 05:34:00|2099.3|2093.3|2099.8|2093.8|2099.8|2093.8|2099.3|2093.3|2
1655357650000|2022-06-16 05:34:10|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1655357660000|2022-06-16 05:34:20|2099|2093|2099.3|2093.3|2099.3|2093.3|2099|2093|2
1655357680000|2022-06-16 05:34:40|2099|2093|2098.8|2092.8|2099|2093|2098.8|2092.8|2
1655357700000|2022-06-16 05:35:00|2098.5|2092.5|2098.3|2092.3|2098.5|2092.5|2098.3|2092.3|2
1655357710000|2022-06-16 05:35:10|2098|2092|2097.8|2091.8|2098|2092|2097.8|2091.8|2
1655357740000|2022-06-16 05:35:40|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|1
1655357760000|2022-06-16 05:36:00|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|1
1655357860000|2022-06-16 05:37:40|2097|2091|2095.3|2089.3|2097|2091|2095.3|2089.3|2
1655357870000|2022-06-16 05:37:50|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|1
1655357940000|2022-06-16 05:39:00|2095.5|2089.5|2095.8|2089.8|2095.8|2089.8|2095.5|2089.5|2
1655358020000|2022-06-16 05:40:20|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|1
1655358060000|2022-06-16 05:41:00|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|1
1655358130000|2022-06-16 05:42:10|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|1
1655358190000|2022-06-16 05:43:10|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|1
1655358230000|2022-06-16 05:43:50|2096.8|2090.8|2098|2092|2098|2092|2096.8|2090.8|2
1655358240000|2022-06-16 05:44:00|2098.3|2092.3|2098|2092|2098.3|2092.3|2098|2092|2
1655358250000|2022-06-16 05:44:10|2098.3|2092.3|2098.5|2092.5|2098.5|2092.5|2098|2092|4
1655358270000|2022-06-16 05:44:30|2098.3|2092.3|2098|2092|2098.3|2092.3|2098|2092|2
1655358280000|2022-06-16 05:44:40|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1655358300000|2022-06-16 05:45:00|2097.5|2091.5|2097.5|2091.5|2097.8|2091.8|2097.5|2091.5|5
1655358310000|2022-06-16 05:45:10|2097.8|2091.8|2098|2092|2098|2092|2097.8|2091.8|2
1655358330000|2022-06-16 05:45:30|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1655358340000|2022-06-16 05:45:40|2098|2092|2098|2092|2098|2092|2098|2092|1
1655358390000|2022-06-16 05:46:30|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1655358420000|2022-06-16 05:47:00|2097.5|2091.5|2096.3|2090.3|2097.5|2091.5|2096.3|2090.3|2
1655358480000|2022-06-16 05:48:00|2096|2090|2096|2090|2096|2090|2096|2090|1
1655358530000|2022-06-16 05:48:50|2096.3|2090.3|2097.3|2091.3|2097.5|2091.5|2096.3|2090.3|3
1655358540000|2022-06-16 05:49:00|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|1
1655358580000|2022-06-16 05:49:40|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|1
1655358610000|2022-06-16 05:50:10|2097|2091|2096.5|2090.5|2097|2091|2096.5|2090.5|2
1655358690000|2022-06-16 05:51:30|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|1
1655358790000|2022-06-16 05:53:10|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|1
1655359150000|2022-06-16 05:59:10|2096.5|2090.5|2095.5|2089.5|2096.5|2090.5|2095.5|2089.5|2
1655359740000|2022-06-16 06:09:00|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|1
1655359810000|2022-06-16 06:10:10|2096|2090|2096|2090|2096|2090|2096|2090|1
1655359860000|2022-06-16 06:11:00|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|1
1655359880000|2022-06-16 06:11:20|2096|2090|2098.8|2092.8|2099|2093|2096|2090|5
1655359890000|2022-06-16 06:11:30|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1655359900000|2022-06-16 06:11:40|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|1
1655359910000|2022-06-16 06:11:50|2098|2092|2097.3|2091.3|2098|2092|2097.3|2091.3|3
1655359950000|2022-06-16 06:12:30|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|1
1655359970000|2022-06-16 06:12:50|2097|2091|2097|2091|2097|2091|2097|2091|1
1655359980000|2022-06-16 06:13:00|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|1
1655360210000|2022-06-16 06:16:50|2097|2091|2098|2092|2098|2092|2097|2091|4
1655360240000|2022-06-16 06:17:20|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|1
1655360270000|2022-06-16 06:17:50|2098|2092|2098|2092|2098|2092|2098|2092|1
1655360280000|2022-06-16 06:18:00|2097.8|2091.8|2097.5|2091.5|2098|2092|2097.5|2091.5|4
1655360300000|2022-06-16 06:18:20|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1655360350000|2022-06-16 06:19:10|2098|2092|2098|2092|2098|2092|2098|2092|1
1655360510000|2022-06-16 06:21:50|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|1
1655360520000|2022-06-16 06:22:00|2098|2092|2098|2092|2098|2092|2098|2092|1
1655360660000|2022-06-16 06:24:20|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1655360700000|2022-06-16 06:25:00|2097.5|2091.5|2097.3|2091.3|2097.5|2091.5|2097.3|2091.3|2
1655360740000|2022-06-16 06:25:40|2097|2091|2096.5|2090.5|2097|2091|2096.5|2090.5|5
1655360750000|2022-06-16 06:25:50|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|1
1655360760000|2022-06-16 06:26:00|2096.5|2090.5|2096.5|2090.5|2096.5|2090.5|2096.5|2090.5|1
1655360780000|2022-06-16 06:26:20|2096.3|2090.3|2095.5|2089.5|2096.3|2090.3|2095.5|2089.5|3
1655360820000|2022-06-16 06:27:00|2095.3|2089.3|2094.8|2088.8|2095.3|2089.3|2094.5|2088.5|4
1655360830000|2022-06-16 06:27:10|2095|2089|2095.3|2089.3|2095.3|2089.3|2095|2089|2
1655360850000|2022-06-16 06:27:30|2095|2089|2095|2089|2095|2089|2095|2089|1
1655360880000|2022-06-16 06:28:00|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1655360900000|2022-06-16 06:28:20|2092.8|2086.8|2093.8|2087.8|2093.8|2087.8|2092.8|2086.8|4
1655360910000|2022-06-16 06:28:30|2093.3|2087.3|2093|2087|2093.3|2087.3|2092.5|2086.5|7
1655360990000|2022-06-16 06:29:50|2092.8|2086.8|2092.8|2086.8|2092.8|2086.8|2092.3|2086.3|4
1655361000000|2022-06-16 06:30:00|2091.8|2085.8|2092.5|2086.5|2092.8|2086.8|2091.8|2085.8|6
1655361030000|2022-06-16 06:30:30|2092.8|2086.8|2092.8|2086.8|2093.5|2087.5|2092.8|2086.8|3
1655361040000|2022-06-16 06:30:40|2093|2087|2094.3|2088.3|2094.3|2088.3|2093|2087|4
1655361050000|2022-06-16 06:30:50|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|2094|2088|8
1655361060000|2022-06-16 06:31:00|2094.8|2088.8|2095|2089|2095.5|2089.5|2094.8|2088.8|6
1655361100000|2022-06-16 06:31:40|2094.5|2088.5|2092.3|2086.3|2094.5|2088.5|2092.3|2086.3|2
1655361110000|2022-06-16 06:31:50|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1655361120000|2022-06-16 06:32:00|2092.3|2086.3|2092.3|2086.3|2092.3|2086.3|2092.3|2086.3|1
1655361210000|2022-06-16 06:33:30|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|1
1655361260000|2022-06-16 06:34:20|2092.3|2086.3|2092.3|2086.3|2092.3|2086.3|2092.3|2086.3|1
1655361290000|2022-06-16 06:34:50|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|2092.5|2086.5|1
1655361350000|2022-06-16 06:35:50|2092.8|2086.8|2095.6|2089.6|2096.4|2090.4|2092.8|2086.8|4
1655361360000|2022-06-16 06:36:00|2095.9|2089.9|2097.5|2091.5|2097.9|2091.9|2095.9|2089.9|4
1655361400000|2022-06-16 06:36:40|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1655361420000|2022-06-16 06:37:00|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|1
1655361530000|2022-06-16 06:38:50|2096.5|2090.5|2096.5|2090.5|2096.5|2090.5|2096.5|2090.5|1
1655361600000|2022-06-16 06:40:00|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|1
1655361630000|2022-06-16 06:40:30|2095.3|2089.3|2094.3|2088.3|2095.3|2089.3|2094.3|2088.3|2
1655361640000|2022-06-16 06:40:40|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|1
1655361760000|2022-06-16 06:42:40|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1655361870000|2022-06-16 06:44:30|2094.5|2088.5|2094|2088|2094.5|2088.5|2094|2088|3
1655361900000|2022-06-16 06:45:00|2093.5|2087.5|2092.3|2086.3|2093.5|2087.5|2092|2086|5
1655361910000|2022-06-16 06:45:10|2092.5|2086.5|2092.8|2086.8|2092.8|2086.8|2092.5|2086.5|2
1655361930000|2022-06-16 06:45:30|2093|2087|2094|2088|2094.5|2088.5|2093|2087|4
1655361940000|2022-06-16 06:45:40|2093.8|2087.8|2093.5|2087.5|2093.8|2087.8|2093.5|2087.5|2
1655361970000|2022-06-16 06:46:10|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|1
1655362020000|2022-06-16 06:47:00|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|1
1655362130000|2022-06-16 06:48:50|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|1
1655362160000|2022-06-16 06:49:20|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|1
1655362170000|2022-06-16 06:49:30|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|1
1655362230000|2022-06-16 06:50:30|2094|2088|2095.8|2089.8|2096|2090|2094|2088|3
1655362240000|2022-06-16 06:50:40|2094.3|2088.3|2094.3|2088.3|2094.5|2088.5|2094|2088|6
1655362250000|2022-06-16 06:50:50|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|2094.3|2088.3|5
1655362320000|2022-06-16 06:52:00|2094.8|2088.8|2095.5|2089.5|2096.3|2090.3|2094.8|2088.8|5
1655362330000|2022-06-16 06:52:10|2095.3|2089.3|2095|2089|2095.3|2089.3|2095|2089|2
1655362340000|2022-06-16 06:52:20|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|1
1655362350000|2022-06-16 06:52:30|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|1
1655362380000|2022-06-16 06:53:00|2096.3|2090.3|2096.5|2090.5|2097|2091|2096.3|2090.3|3
1655362390000|2022-06-16 06:53:10|2097|2091|2096.3|2090.3|2097|2091|2096.3|2090.3|2
1655362400000|2022-06-16 06:53:20|2096.5|2090.5|2097|2091|2097.3|2091.3|2096.5|2090.5|3
1655362410000|2022-06-16 06:53:30|2096.8|2090.8|2097.3|2091.3|2097.3|2091.3|2096.8|2090.8|4
1655362420000|2022-06-16 06:53:40|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|1
1655362450000|2022-06-16 06:54:10|2099|2093|2098.8|2092.8|2099|2093|2098.8|2092.8|2
1655362460000|2022-06-16 06:54:20|2098.5|2092.5|2098.5|2092.5|2098.5|2092.5|2098.5|2092.5|1
1655362470000|2022-06-16 06:54:30|2098.3|2092.3|2097.8|2091.8|2098.3|2092.3|2097.8|2091.8|2
1655362490000|2022-06-16 06:54:50|2098.3|2092.3|2097.8|2091.8|2098.3|2092.3|2097.8|2091.8|2
1655362510000|2022-06-16 06:55:10|2097.9|2091.9|2098.4|2092.4|2098.4|2092.4|2097.9|2091.9|3
1655362530000|2022-06-16 06:55:30|2098.1|2092.1|2097.6|2091.6|2098.1|2092.1|2097.6|2091.6|2
1655362540000|2022-06-16 06:55:40|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1655362560000|2022-06-16 06:56:00|2097.6|2091.6|2097.6|2091.6|2098.4|2092.4|2097.6|2091.6|4
1655362570000|2022-06-16 06:56:10|2097.4|2091.4|2097.6|2091.6|2097.6|2091.6|2097.4|2091.4|2
1655362580000|2022-06-16 06:56:20|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1655362590000|2022-06-16 06:56:30|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|1
1655362600000|2022-06-16 06:56:40|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1655362620000|2022-06-16 06:57:00|2097.9|2091.9|2097.4|2091.4|2098.1|2092.1|2097.4|2091.4|5
1655362640000|2022-06-16 06:57:20|2097.1|2091.1|2096.9|2090.9|2097.1|2091.1|2096.9|2090.9|2
1655362650000|2022-06-16 06:57:30|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1655362660000|2022-06-16 06:57:40|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.4|2089.4|3
1655362700000|2022-06-16 06:58:20|2095.4|2089.4|2095.6|2089.6|2095.6|2089.6|2095.4|2089.4|2
1655362710000|2022-06-16 06:58:30|2095.9|2089.9|2096.4|2090.4|2096.4|2090.4|2095.9|2089.9|3
1655362770000|2022-06-16 06:59:30|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|2
1655362800000|2022-06-16 07:00:00|2096.1|2090.1|2093.6|2087.6|2096.1|2090.1|2093.1|2087.1|9
1655362810000|2022-06-16 07:00:10|2093.4|2087.4|2092.6|2086.6|2093.4|2087.4|2092.4|2086.4|6
1655362820000|2022-06-16 07:00:20|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1655362830000|2022-06-16 07:00:30|2092.1|2086.1|2091.9|2085.9|2092.4|2086.4|2091.9|2085.9|3
1655362840000|2022-06-16 07:00:40|2090.1|2084.1|2090.1|2084.1|2090.3|2084.3|2090.1|2084.1|3
1655362860000|2022-06-16 07:01:00|2090.4|2084.4|2092|2086|2092|2086|2090.4|2084.4|6
1655362870000|2022-06-16 07:01:10|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|2091.8|2085.8|1
1655362880000|2022-06-16 07:01:20|2091.9|2085.9|2091.8|2085.8|2091.9|2085.9|2091.8|2085.8|2
1655362890000|2022-06-16 07:01:30|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1655362910000|2022-06-16 07:01:50|2092.1|2086.1|2094|2088|2094.1|2088.1|2092.1|2086.1|4
1655362920000|2022-06-16 07:02:00|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1655362930000|2022-06-16 07:02:10|2094.6|2088.6|2096|2090|2096.1|2090.1|2094.6|2088.6|3
1655362940000|2022-06-16 07:02:20|2096.1|2090.1|2096.5|2090.5|2096.5|2090.5|2096.1|2090.1|3
1655362950000|2022-06-16 07:02:30|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1655362970000|2022-06-16 07:02:50|2096.4|2090.4|2095|2089|2096.4|2090.4|2095|2089|2
1655363000000|2022-06-16 07:03:20|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655363020000|2022-06-16 07:03:40|2093.1|2087.1|2091.6|2085.6|2093.1|2087.1|2091.6|2085.6|4
1655363040000|2022-06-16 07:04:00|2091.5|2085.5|2092|2086|2092|2086|2091.4|2085.4|4
1655363070000|2022-06-16 07:04:30|2092.4|2086.4|2092.5|2086.5|2092.5|2086.5|2092.4|2086.4|2
1655363080000|2022-06-16 07:04:40|2092.9|2086.9|2093.8|2087.8|2094.4|2088.4|2092.9|2086.9|4
1655363090000|2022-06-16 07:04:50|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1655363160000|2022-06-16 07:06:00|2095.6|2089.6|2095.5|2089.5|2095.6|2089.6|2095.5|2089.5|2
1655363170000|2022-06-16 07:06:10|2095.6|2089.6|2097.1|2091.1|2097.3|2091.3|2095.6|2089.6|3
1655363180000|2022-06-16 07:06:20|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.3|2091.3|3
1655363190000|2022-06-16 07:06:30|2097.5|2091.5|2098.4|2092.4|2098.4|2092.4|2097.5|2091.5|6
1655363290000|2022-06-16 07:08:10|2097.6|2091.6|2096.1|2090.1|2097.6|2091.6|2096.1|2090.1|3
1655363300000|2022-06-16 07:08:20|2096.4|2090.4|2096.5|2090.5|2096.5|2090.5|2096.4|2090.4|2
1655363320000|2022-06-16 07:08:40|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655363340000|2022-06-16 07:09:00|2096.9|2090.9|2098.5|2092.5|2099.3|2093.3|2096.9|2090.9|5
1655363350000|2022-06-16 07:09:10|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|1
1655363360000|2022-06-16 07:09:20|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|1
1655363400000|2022-06-16 07:10:00|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1655363410000|2022-06-16 07:10:10|2097|2091|2097|2091|2097|2091|2097|2091|1
1655363440000|2022-06-16 07:10:40|2096.6|2090.6|2095|2089|2096.6|2090.6|2095|2089|2
1655363450000|2022-06-16 07:10:50|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1655363470000|2022-06-16 07:11:10|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1655363580000|2022-06-16 07:13:00|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1655363590000|2022-06-16 07:13:10|2095.1|2089.1|2097.1|2091.1|2097.1|2091.1|2095.1|2089.1|2
1655363600000|2022-06-16 07:13:20|2096.9|2090.9|2097.1|2091.1|2097.1|2091.1|2096.9|2090.9|2
1655363610000|2022-06-16 07:13:30|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1655363630000|2022-06-16 07:13:50|2096.6|2090.6|2094.4|2088.4|2096.6|2090.6|2094.4|2088.4|5
1655363650000|2022-06-16 07:14:10|2094.1|2088.1|2092.8|2086.8|2094.1|2088.1|2092.8|2086.8|2
1655363660000|2022-06-16 07:14:20|2092.6|2086.6|2091.6|2085.6|2092.6|2086.6|2091.6|2085.6|5
1655363670000|2022-06-16 07:14:30|2091.8|2085.8|2092.5|2086.5|2092.5|2086.5|2091.8|2085.8|5
1655363690000|2022-06-16 07:14:50|2092.4|2086.4|2092.1|2086.1|2092.4|2086.4|2092.1|2086.1|2
1655363700000|2022-06-16 07:15:00|2092|2086|2092|2086|2092|2086|2092|2086|1
1655363710000|2022-06-16 07:15:10|2091.9|2085.9|2090.9|2084.9|2091.9|2085.9|2090.9|2084.9|2
1655363720000|2022-06-16 07:15:20|2090.8|2084.8|2090.8|2084.8|2090.8|2084.8|2090.8|2084.8|1
1655363740000|2022-06-16 07:15:40|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1655363780000|2022-06-16 07:16:20|2090.1|2084.1|2090.9|2084.9|2090.9|2084.9|2090.1|2084.1|2
1655363810000|2022-06-16 07:16:50|2090.6|2084.6|2090.1|2084.1|2090.6|2084.6|2090.1|2084.1|2
1655363820000|2022-06-16 07:17:00|2089.6|2083.6|2089.4|2083.4|2089.6|2083.6|2089.4|2083.4|2
1655363830000|2022-06-16 07:17:10|2089.6|2083.6|2089.1|2083.1|2089.6|2083.6|2089.1|2083.1|3
1655363840000|2022-06-16 07:17:20|2089.9|2083.9|2090.6|2084.6|2090.6|2084.6|2089.9|2083.9|4
1655363860000|2022-06-16 07:17:40|2090.4|2084.4|2090.6|2084.6|2090.6|2084.6|2090.4|2084.4|2
1655363870000|2022-06-16 07:17:50|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|1
1655363880000|2022-06-16 07:18:00|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|1
1655363890000|2022-06-16 07:18:10|2089.9|2083.9|2089.6|2083.6|2089.9|2083.9|2088.6|2082.6|6
1655363900000|2022-06-16 07:18:20|2089.4|2083.4|2088.4|2082.4|2090.1|2084.1|2088.1|2082.1|6
1655363910000|2022-06-16 07:18:30|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1655363990000|2022-06-16 07:19:50|2088.4|2082.4|2088.6|2082.6|2088.6|2082.6|2088.4|2082.4|2
1655364010000|2022-06-16 07:20:10|2088.9|2082.9|2090.9|2084.9|2090.9|2084.9|2088.9|2082.9|4
1655364040000|2022-06-16 07:20:40|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1655364080000|2022-06-16 07:21:20|2090.4|2084.4|2090.6|2084.6|2090.6|2084.6|2090.4|2084.4|2
1655364120000|2022-06-16 07:22:00|2090.9|2084.9|2090.9|2084.9|2091.1|2085.1|2090.9|2084.9|3
1655364130000|2022-06-16 07:22:10|2091.1|2085.1|2090.9|2084.9|2091.1|2085.1|2090.9|2084.9|2
1655364140000|2022-06-16 07:22:20|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1655364210000|2022-06-16 07:23:30|2090.9|2084.9|2090.6|2084.6|2090.9|2084.9|2090.6|2084.6|2
1655364220000|2022-06-16 07:23:40|2090.4|2084.4|2088.6|2082.6|2090.4|2084.4|2088.6|2082.6|3
1655364230000|2022-06-16 07:23:50|2088.4|2082.4|2087.6|2081.6|2088.4|2082.4|2086.9|2080.9|6
1655364280000|2022-06-16 07:24:40|2087.4|2081.4|2088.9|2082.9|2088.9|2082.9|2087.4|2081.4|2
1655364350000|2022-06-16 07:25:50|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1655364360000|2022-06-16 07:26:00|2088.4|2082.4|2086.1|2080.1|2088.4|2082.4|2085.4|2079.4|5
1655364390000|2022-06-16 07:26:30|2085.9|2079.9|2085.4|2079.4|2085.9|2079.9|2085.4|2079.4|3
1655364400000|2022-06-16 07:26:40|2085.1|2079.1|2085.6|2079.6|2085.6|2079.6|2085.1|2079.1|3
1655364410000|2022-06-16 07:26:50|2085.4|2079.4|2087.6|2081.6|2087.6|2081.6|2085.4|2079.4|3
1655364420000|2022-06-16 07:27:00|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|1
1655364430000|2022-06-16 07:27:10|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|2087.3|2081.3|1
1655364440000|2022-06-16 07:27:20|2087.4|2081.4|2087.1|2081.1|2087.4|2081.4|2087.1|2081.1|2
1655364460000|2022-06-16 07:27:40|2087.4|2081.4|2087.1|2081.1|2087.4|2081.4|2087.1|2081.1|2
1655364470000|2022-06-16 07:27:50|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1655364500000|2022-06-16 07:28:20|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1655364520000|2022-06-16 07:28:40|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1655364530000|2022-06-16 07:28:50|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1655364540000|2022-06-16 07:29:00|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1655364580000|2022-06-16 07:29:40|2086.9|2080.9|2087.1|2081.1|2087.1|2081.1|2086.9|2080.9|2
1655364610000|2022-06-16 07:30:10|2087.6|2081.6|2088.4|2082.4|2088.4|2082.4|2087.6|2081.6|2
1655364620000|2022-06-16 07:30:20|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1655364630000|2022-06-16 07:30:30|2087.9|2081.9|2085.6|2079.6|2087.9|2081.9|2085.6|2079.6|5
1655364640000|2022-06-16 07:30:40|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1655364710000|2022-06-16 07:31:50|2084.6|2078.6|2084.1|2078.1|2084.9|2078.9|2084.1|2078.1|7
1655364740000|2022-06-16 07:32:20|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655364750000|2022-06-16 07:32:30|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655364790000|2022-06-16 07:33:10|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1655364810000|2022-06-16 07:33:30|2083.6|2077.6|2083.1|2077.1|2083.6|2077.6|2082.6|2076.6|3
1655364820000|2022-06-16 07:33:40|2083.4|2077.4|2086.4|2080.4|2086.4|2080.4|2083.4|2077.4|4
1655364830000|2022-06-16 07:33:50|2086.6|2080.6|2086.6|2080.6|2086.9|2080.9|2086.6|2080.6|3
1655364840000|2022-06-16 07:34:00|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1655364880000|2022-06-16 07:34:40|2085.9|2079.9|2085.4|2079.4|2085.9|2079.9|2085.4|2079.4|2
1655364890000|2022-06-16 07:34:50|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1655364900000|2022-06-16 07:35:00|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1655364910000|2022-06-16 07:35:10|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1655364920000|2022-06-16 07:35:20|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1655364930000|2022-06-16 07:35:30|2085.1|2079.1|2084.1|2078.1|2085.1|2079.1|2084.1|2078.1|2
1655364940000|2022-06-16 07:35:40|2083.4|2077.4|2083.6|2077.6|2083.6|2077.6|2083.4|2077.4|2
1655364950000|2022-06-16 07:35:50|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|1
1655364960000|2022-06-16 07:36:00|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655364970000|2022-06-16 07:36:10|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655364990000|2022-06-16 07:36:30|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655365000000|2022-06-16 07:36:40|2083.9|2077.9|2084.6|2078.6|2084.6|2078.6|2083.9|2077.9|4
1655365010000|2022-06-16 07:36:50|2084.9|2078.9|2084.6|2078.6|2084.9|2078.9|2084.6|2078.6|2
1655365040000|2022-06-16 07:37:20|2084.9|2078.9|2085.6|2079.6|2085.6|2079.6|2084.9|2078.9|2
1655365080000|2022-06-16 07:38:00|2085.9|2079.9|2086.1|2080.1|2086.1|2080.1|2085.9|2079.9|2
1655365110000|2022-06-16 07:38:30|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1655365130000|2022-06-16 07:38:50|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1655365140000|2022-06-16 07:39:00|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1655365150000|2022-06-16 07:39:10|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1655365170000|2022-06-16 07:39:30|2086.4|2080.4|2086.6|2080.6|2086.6|2080.6|2086.4|2080.4|2
1655365180000|2022-06-16 07:39:40|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1655365190000|2022-06-16 07:39:50|2087.1|2081.1|2087.4|2081.4|2087.4|2081.4|2087.1|2081.1|2
1655365200000|2022-06-16 07:40:00|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1655365340000|2022-06-16 07:42:20|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1655365370000|2022-06-16 07:42:50|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1655365420000|2022-06-16 07:43:40|2086.6|2080.6|2090|2084|2090|2084|2086.6|2080.6|2
1655365440000|2022-06-16 07:44:00|2090.3|2084.3|2090.4|2084.4|2090.4|2084.4|2090.3|2084.3|2
1655365460000|2022-06-16 07:44:20|2090.3|2084.3|2088.5|2082.5|2090.3|2084.3|2088.5|2082.5|3
1655365500000|2022-06-16 07:45:00|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1655365510000|2022-06-16 07:45:10|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1655365540000|2022-06-16 07:45:40|2088.6|2082.6|2088.9|2082.9|2088.9|2082.9|2088.6|2082.6|2
1655365550000|2022-06-16 07:45:50|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1655365580000|2022-06-16 07:46:20|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1655365690000|2022-06-16 07:48:10|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1655365740000|2022-06-16 07:49:00|2088.9|2082.9|2088.6|2082.6|2088.9|2082.9|2088.6|2082.6|2
1655365830000|2022-06-16 07:50:30|2088.9|2082.9|2089.1|2083.1|2089.1|2083.1|2088.9|2082.9|2
1655365840000|2022-06-16 07:50:40|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1655365850000|2022-06-16 07:50:50|2089.1|2083.1|2091.9|2085.9|2091.9|2085.9|2089.1|2083.1|3
1655365860000|2022-06-16 07:51:00|2091.6|2085.6|2091.6|2085.6|2091.9|2085.9|2091.6|2085.6|3
1655365870000|2022-06-16 07:51:10|2091.9|2085.9|2091.6|2085.6|2091.9|2085.9|2091.6|2085.6|6
1655365890000|2022-06-16 07:51:30|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1655365920000|2022-06-16 07:52:00|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1655365930000|2022-06-16 07:52:10|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1655365940000|2022-06-16 07:52:20|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1655366020000|2022-06-16 07:53:40|2091.1|2085.1|2091.9|2085.9|2091.9|2085.9|2091.1|2085.1|4
1655366090000|2022-06-16 07:54:50|2093.1|2087.1|2094.8|2088.8|2094.8|2088.8|2093.1|2087.1|3
1655366100000|2022-06-16 07:55:00|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.8|2088.8|3
1655366130000|2022-06-16 07:55:30|2095.4|2089.4|2095.6|2089.6|2095.6|2089.6|2095.4|2089.4|2
1655366160000|2022-06-16 07:56:00|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2095.9|2089.9|3
1655366220000|2022-06-16 07:57:00|2096.4|2090.4|2096.4|2090.4|2096.9|2090.9|2096.4|2090.4|4
1655366300000|2022-06-16 07:58:20|2095.9|2089.9|2094.6|2088.6|2095.9|2089.9|2094.6|2088.6|4
1655366310000|2022-06-16 07:58:30|2095.4|2089.4|2094.9|2088.9|2095.4|2089.4|2094.9|2088.9|4
1655366320000|2022-06-16 07:58:40|2095.4|2089.4|2095.1|2089.1|2095.4|2089.4|2095.1|2089.1|2
1655366330000|2022-06-16 07:58:50|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655366350000|2022-06-16 07:59:10|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655366390000|2022-06-16 07:59:50|2094.9|2088.9|2095.1|2089.1|2095.1|2089.1|2094.9|2088.9|2
1655366400000|2022-06-16 08:00:00|2094.1|2088.1|2093.1|2087.1|2094.1|2088.1|2093.1|2087.1|3
1655366410000|2022-06-16 08:00:10|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1655366420000|2022-06-16 08:00:20|2092.4|2086.4|2092.6|2086.6|2092.6|2086.6|2092.4|2086.4|2
1655366440000|2022-06-16 08:00:40|2092.4|2086.4|2092.1|2086.1|2092.4|2086.4|2092.1|2086.1|2
1655366450000|2022-06-16 08:00:50|2091.9|2085.9|2091.1|2085.1|2091.9|2085.9|2091.1|2085.1|4
1655366460000|2022-06-16 08:01:00|2090.9|2084.9|2092.9|2086.9|2092.9|2086.9|2090.9|2084.9|4
1655366470000|2022-06-16 08:01:10|2092.6|2086.6|2092.9|2086.9|2092.9|2086.9|2092.1|2086.1|4
1655366490000|2022-06-16 08:01:30|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1655366530000|2022-06-16 08:02:10|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1655366550000|2022-06-16 08:02:30|2092.9|2086.9|2093.9|2087.9|2093.9|2087.9|2092.9|2086.9|2
1655366560000|2022-06-16 08:02:40|2093.6|2087.6|2092.9|2086.9|2093.6|2087.6|2092.9|2086.9|2
1655366580000|2022-06-16 08:03:00|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1655366600000|2022-06-16 08:03:20|2093.1|2087.1|2093.1|2087.1|2093.4|2087.4|2093.1|2087.1|3
1655366610000|2022-06-16 08:03:30|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655366620000|2022-06-16 08:03:40|2093.6|2087.6|2093.4|2087.4|2093.6|2087.6|2093.4|2087.4|2
1655366640000|2022-06-16 08:04:00|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1655366650000|2022-06-16 08:04:10|2093.1|2087.1|2093.1|2087.1|2093.4|2087.4|2093.1|2087.1|3
1655366660000|2022-06-16 08:04:20|2093.4|2087.4|2093.1|2087.1|2093.6|2087.6|2093.1|2087.1|6
1655366670000|2022-06-16 08:04:30|2091.9|2085.9|2090.3|2084.3|2091.9|2085.9|2090.3|2084.3|3
1655366680000|2022-06-16 08:04:40|2090.4|2084.4|2090.6|2084.6|2091.1|2085.1|2090.1|2084.1|8
1655366690000|2022-06-16 08:04:50|2090.9|2084.9|2091|2085|2091|2085|2090.9|2084.9|2
1655366700000|2022-06-16 08:05:00|2091.1|2085.1|2091.4|2085.4|2091.4|2085.4|2091.1|2085.1|2
1655366730000|2022-06-16 08:05:30|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|1
1655366740000|2022-06-16 08:05:40|2091.4|2085.4|2091.1|2085.1|2091.4|2085.4|2091.1|2085.1|2
1655366780000|2022-06-16 08:06:20|2090.9|2084.9|2089.1|2083.1|2090.9|2084.9|2088.9|2082.9|5
1655366790000|2022-06-16 08:06:30|2089.4|2083.4|2090.9|2084.9|2090.9|2084.9|2089.4|2083.4|4
1655366800000|2022-06-16 08:06:40|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2090.9|2084.9|3
1655366820000|2022-06-16 08:07:00|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|1
1655366830000|2022-06-16 08:07:10|2091.9|2085.9|2092.4|2086.4|2092.4|2086.4|2091.9|2085.9|2
1655366840000|2022-06-16 08:07:20|2092.6|2086.6|2092.4|2086.4|2092.6|2086.6|2092.4|2086.4|2
1655366860000|2022-06-16 08:07:40|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1655366870000|2022-06-16 08:07:50|2092.4|2086.4|2092.1|2086.1|2092.4|2086.4|2092.1|2086.1|2
1655367020000|2022-06-16 08:10:20|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1655367030000|2022-06-16 08:10:30|2091.4|2085.4|2090.6|2084.6|2091.4|2085.4|2089.4|2083.4|7
1655367060000|2022-06-16 08:11:00|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1655367070000|2022-06-16 08:11:10|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1655367090000|2022-06-16 08:11:30|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|1
1655367100000|2022-06-16 08:11:40|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1655367120000|2022-06-16 08:12:00|2090.6|2084.6|2092.4|2086.4|2092.4|2086.4|2090.6|2084.6|8
1655367130000|2022-06-16 08:12:10|2092.1|2086.1|2092.4|2086.4|2092.4|2086.4|2092.1|2086.1|2
1655367140000|2022-06-16 08:12:20|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.4|2086.4|3
1655367150000|2022-06-16 08:12:30|2093.1|2087.1|2094.6|2088.6|2094.6|2088.6|2093.1|2087.1|4
1655367160000|2022-06-16 08:12:40|2094.9|2088.9|2095.1|2089.1|2095.1|2089.1|2094.9|2088.9|2
1655367170000|2022-06-16 08:12:50|2095.4|2089.4|2095.6|2089.6|2095.6|2089.6|2095.4|2089.4|6
1655367180000|2022-06-16 08:13:00|2095.4|2089.4|2095.6|2089.6|2095.6|2089.6|2095.4|2089.4|2
1655367200000|2022-06-16 08:13:20|2095.4|2089.4|2095.1|2089.1|2095.6|2089.6|2095.1|2089.1|3
1655367210000|2022-06-16 08:13:30|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655367220000|2022-06-16 08:13:40|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1655367230000|2022-06-16 08:13:50|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655367240000|2022-06-16 08:14:00|2096.9|2090.9|2098.3|2092.3|2098.3|2092.3|2096.9|2090.9|3
1655367250000|2022-06-16 08:14:10|2098.1|2092.1|2098.8|2092.8|2099.6|2093.6|2097.9|2091.9|6
1655367260000|2022-06-16 08:14:20|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|1
1655367280000|2022-06-16 08:14:40|2098.4|2092.4|2094.3|2088.3|2098.4|2092.4|2094.3|2088.3|10
1655367290000|2022-06-16 08:14:50|2094.5|2088.5|2094.4|2088.4|2094.6|2088.6|2094.4|2088.4|3
1655367300000|2022-06-16 08:15:00|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|1
1655367310000|2022-06-16 08:15:10|2094.4|2088.4|2094.9|2088.9|2094.9|2088.9|2094.4|2088.4|3
1655367320000|2022-06-16 08:15:20|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655367330000|2022-06-16 08:15:30|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1655367360000|2022-06-16 08:16:00|2095.4|2089.4|2096.1|2090.1|2096.4|2090.4|2095.4|2089.4|6
1655367370000|2022-06-16 08:16:10|2096.4|2090.4|2096.1|2090.1|2096.4|2090.4|2096.1|2090.1|4
1655367390000|2022-06-16 08:16:30|2095.9|2089.9|2093.4|2087.4|2095.9|2089.9|2093.4|2087.4|3
1655367400000|2022-06-16 08:16:40|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1655367430000|2022-06-16 08:17:10|2093.9|2087.9|2094.9|2088.9|2094.9|2088.9|2093.9|2087.9|5
1655367440000|2022-06-16 08:17:20|2095.1|2089.1|2095.6|2089.6|2095.9|2089.9|2095.1|2089.1|8
1655367450000|2022-06-16 08:17:30|2095.4|2089.4|2095.1|2089.1|2095.4|2089.4|2094.9|2088.9|5
1655367480000|2022-06-16 08:18:00|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655367490000|2022-06-16 08:18:10|2095.6|2089.6|2095.1|2089.1|2095.6|2089.6|2095.1|2089.1|3
1655367500000|2022-06-16 08:18:20|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655367510000|2022-06-16 08:18:30|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655367520000|2022-06-16 08:18:40|2095.4|2089.4|2095.1|2089.1|2095.4|2089.4|2094.9|2088.9|3
1655367530000|2022-06-16 08:18:50|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1655367550000|2022-06-16 08:19:10|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655367560000|2022-06-16 08:19:20|2095.4|2089.4|2095.1|2089.1|2095.4|2089.4|2095.1|2089.1|2
1655367580000|2022-06-16 08:19:40|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655367600000|2022-06-16 08:20:00|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655367640000|2022-06-16 08:20:40|2094.9|2088.9|2094.6|2088.6|2095.1|2089.1|2094.6|2088.6|4
1655367680000|2022-06-16 08:21:20|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094.1|2088.1|3
1655367710000|2022-06-16 08:21:50|2094.1|2088.1|2093.9|2087.9|2094.1|2088.1|2093.9|2087.9|2
1655367720000|2022-06-16 08:22:00|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1655367730000|2022-06-16 08:22:10|2093.4|2087.4|2090.6|2084.6|2093.4|2087.4|2090.6|2084.6|7
1655367740000|2022-06-16 08:22:20|2090.9|2084.9|2090.6|2084.6|2090.9|2084.9|2090.1|2084.1|7
1655367750000|2022-06-16 08:22:30|2090.9|2084.9|2093.1|2087.1|2093.1|2087.1|2090.9|2084.9|2
1655367760000|2022-06-16 08:22:40|2093.3|2087.3|2093.5|2087.5|2093.5|2087.5|2093.3|2087.3|6
1655367770000|2022-06-16 08:22:50|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655367780000|2022-06-16 08:23:00|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|1
1655367790000|2022-06-16 08:23:10|2093.4|2087.4|2094.9|2088.9|2094.9|2088.9|2093.4|2087.4|2
1655367840000|2022-06-16 08:24:00|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1655367860000|2022-06-16 08:24:20|2094.9|2088.9|2095.1|2089.1|2095.1|2089.1|2094.6|2088.6|3
1655367870000|2022-06-16 08:24:30|2095.6|2089.6|2096.1|2090.1|2096.4|2090.4|2095.6|2089.6|4
1655367880000|2022-06-16 08:24:40|2095.9|2089.9|2096.1|2090.1|2096.1|2090.1|2095.9|2089.9|2
1655367890000|2022-06-16 08:24:50|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|1
1655367900000|2022-06-16 08:25:00|2096.1|2090.1|2096.1|2090.1|2096.4|2090.4|2096.1|2090.1|3
1655367910000|2022-06-16 08:25:10|2096.4|2090.4|2097.1|2091.1|2097.4|2091.4|2096.4|2090.4|7
1655367920000|2022-06-16 08:25:20|2097.4|2091.4|2097.9|2091.9|2097.9|2091.9|2097.4|2091.4|2
1655367930000|2022-06-16 08:25:30|2097.6|2091.6|2098.1|2092.1|2098.1|2092.1|2097.6|2091.6|4
1655367940000|2022-06-16 08:25:40|2098.4|2092.4|2098.4|2092.4|2098.6|2092.6|2098.4|2092.4|3
1655367950000|2022-06-16 08:25:50|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|1
1655367960000|2022-06-16 08:26:00|2098.9|2092.9|2097.1|2091.1|2099.4|2093.4|2097.1|2091.1|7
1655367970000|2022-06-16 08:26:10|2097.4|2091.4|2097.9|2091.9|2097.9|2091.9|2097.4|2091.4|2
1655367980000|2022-06-16 08:26:20|2098.1|2092.1|2097.9|2091.9|2098.1|2092.1|2097.9|2091.9|2
1655367990000|2022-06-16 08:26:30|2098.1|2092.1|2097.9|2091.9|2098.1|2092.1|2097.9|2091.9|2
1655368000000|2022-06-16 08:26:40|2098.1|2092.1|2097.9|2091.9|2098.4|2092.4|2097.9|2091.9|4
1655368020000|2022-06-16 08:27:00|2097.6|2091.6|2096.1|2090.1|2097.6|2091.6|2096.1|2090.1|6
1655368030000|2022-06-16 08:27:10|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.6|2089.6|3
1655368040000|2022-06-16 08:27:20|2095.6|2089.6|2095.1|2089.1|2095.6|2089.6|2095.1|2089.1|3
1655368080000|2022-06-16 08:28:00|2094.9|2088.9|2093.4|2087.4|2094.9|2088.9|2093.4|2087.4|3
1655368090000|2022-06-16 08:28:10|2093.1|2087.1|2092.9|2086.9|2093.1|2087.1|2092.9|2086.9|2
1655368100000|2022-06-16 08:28:20|2092.6|2086.6|2092.1|2086.1|2092.6|2086.6|2092.1|2086.1|4
1655368110000|2022-06-16 08:28:30|2092.4|2086.4|2092.1|2086.1|2092.4|2086.4|2092.1|2086.1|2
1655368120000|2022-06-16 08:28:40|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1655368140000|2022-06-16 08:29:00|2091.6|2085.6|2093.9|2087.9|2093.9|2087.9|2091.4|2085.4|4
1655368150000|2022-06-16 08:29:10|2093.8|2087.8|2093.4|2087.4|2093.8|2087.8|2093.4|2087.4|4
1655368170000|2022-06-16 08:29:30|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|1
1655368180000|2022-06-16 08:29:40|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655368230000|2022-06-16 08:30:30|2092.9|2086.9|2092.6|2086.6|2092.9|2086.9|2092.6|2086.6|2
1655368240000|2022-06-16 08:30:40|2092.4|2086.4|2092.1|2086.1|2092.4|2086.4|2092.1|2086.1|2
1655368250000|2022-06-16 08:30:50|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1655368290000|2022-06-16 08:31:30|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1655368300000|2022-06-16 08:31:40|2091.6|2085.6|2091.4|2085.4|2091.6|2085.6|2091.4|2085.4|2
1655368360000|2022-06-16 08:32:40|2091.6|2085.6|2091.4|2085.4|2091.6|2085.6|2091.4|2085.4|2
1655368380000|2022-06-16 08:33:00|2091.6|2085.6|2091.1|2085.1|2091.6|2085.6|2091.1|2085.1|2
1655368420000|2022-06-16 08:33:40|2091.4|2085.4|2090.9|2084.9|2091.4|2085.4|2090.9|2084.9|2
1655368460000|2022-06-16 08:34:20|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|1
1655368480000|2022-06-16 08:34:40|2091.6|2085.6|2091.4|2085.4|2091.6|2085.6|2091.4|2085.4|2
1655368530000|2022-06-16 08:35:30|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|1
1655368540000|2022-06-16 08:35:40|2090.9|2084.9|2089.4|2083.4|2090.9|2084.9|2089.4|2083.4|3
1655368570000|2022-06-16 08:36:10|2089.1|2083.1|2089.1|2083.1|2089.4|2083.4|2089.1|2083.1|3
1655368590000|2022-06-16 08:36:30|2088.9|2082.9|2088.6|2082.6|2088.9|2082.9|2088.6|2082.6|2
1655368630000|2022-06-16 08:37:10|2088.4|2082.4|2088.1|2082.1|2088.4|2082.4|2088.1|2082.1|2
1655368640000|2022-06-16 08:37:20|2088.4|2082.4|2087.9|2081.9|2088.4|2082.4|2087.9|2081.9|2
1655368650000|2022-06-16 08:37:30|2087.6|2081.6|2088.9|2082.9|2088.9|2082.9|2087.6|2081.6|2
1655368660000|2022-06-16 08:37:40|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1655368690000|2022-06-16 08:38:10|2089.4|2083.4|2092.3|2086.3|2092.3|2086.3|2089.4|2083.4|3
1655368700000|2022-06-16 08:38:20|2092.1|2086.1|2092.9|2086.9|2092.9|2086.9|2092.1|2086.1|3
1655368740000|2022-06-16 08:39:00|2093.1|2087.1|2093.9|2087.9|2093.9|2087.9|2093.1|2087.1|2
1655368750000|2022-06-16 08:39:10|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1655368800000|2022-06-16 08:40:00|2094.4|2088.4|2095.6|2089.6|2095.6|2089.6|2094.4|2088.4|3
1655368810000|2022-06-16 08:40:10|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|1
1655368850000|2022-06-16 08:40:50|2095.6|2089.6|2095.9|2089.9|2095.9|2089.9|2095.6|2089.6|2
1655368860000|2022-06-16 08:41:00|2096.1|2090.1|2095.9|2089.9|2096.1|2090.1|2095.6|2089.6|4
1655368870000|2022-06-16 08:41:10|2096.1|2090.1|2096.1|2090.1|2096.4|2090.4|2096.1|2090.1|3
1655368890000|2022-06-16 08:41:30|2095.6|2089.6|2093.1|2087.1|2095.6|2089.6|2093.1|2087.1|3
1655368900000|2022-06-16 08:41:40|2093.6|2087.6|2095.5|2089.5|2095.5|2089.5|2093.6|2087.6|4
1655368910000|2022-06-16 08:41:50|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655368980000|2022-06-16 08:43:00|2095.1|2089.1|2094.6|2088.6|2095.1|2089.1|2094.6|2088.6|3
1655368990000|2022-06-16 08:43:10|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|1
1655369000000|2022-06-16 08:43:20|2094.1|2088.1|2092.4|2086.4|2094.1|2088.1|2092.1|2086.1|3
1655369010000|2022-06-16 08:43:30|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1655369020000|2022-06-16 08:43:40|2092.6|2086.6|2092.9|2086.9|2092.9|2086.9|2092.6|2086.6|2
1655369060000|2022-06-16 08:44:20|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1655369070000|2022-06-16 08:44:30|2092.9|2086.9|2093.6|2087.6|2094.1|2088.1|2092.9|2086.9|4
1655369100000|2022-06-16 08:45:00|2093.9|2087.9|2094.1|2088.1|2094.1|2088.1|2093.9|2087.9|2
1655369130000|2022-06-16 08:45:30|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1655369140000|2022-06-16 08:45:40|2094.1|2088.1|2094.4|2088.4|2094.4|2088.4|2094.1|2088.1|2
1655369150000|2022-06-16 08:45:50|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1655369170000|2022-06-16 08:46:10|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|2094.4|2088.4|1
1655369180000|2022-06-16 08:46:20|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1655369190000|2022-06-16 08:46:30|2094.4|2088.4|2094.1|2088.1|2094.4|2088.4|2094.1|2088.1|2
1655369200000|2022-06-16 08:46:40|2093.9|2087.9|2094.1|2088.1|2094.1|2088.1|2093.9|2087.9|2
1655369230000|2022-06-16 08:47:10|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1655369260000|2022-06-16 08:47:40|2094.1|2088.1|2094.9|2088.9|2094.9|2088.9|2094.1|2088.1|2
1655369270000|2022-06-16 08:47:50|2094.6|2088.6|2095.1|2089.1|2095.1|2089.1|2094.6|2088.6|2
1655369290000|2022-06-16 08:48:10|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1655369300000|2022-06-16 08:48:20|2094.6|2088.6|2093.4|2087.4|2094.6|2088.6|2093.4|2087.4|2
1655369320000|2022-06-16 08:48:40|2093.6|2087.6|2093.6|2087.6|2093.9|2087.9|2093.6|2087.6|3
1655369330000|2022-06-16 08:48:50|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655369360000|2022-06-16 08:49:20|2093.1|2087.1|2092.9|2086.9|2093.1|2087.1|2092.9|2086.9|2
1655369380000|2022-06-16 08:49:40|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655369440000|2022-06-16 08:50:40|2092.9|2086.9|2092.4|2086.4|2092.9|2086.9|2092.4|2086.4|3
1655369450000|2022-06-16 08:50:50|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1655369470000|2022-06-16 08:51:10|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1655369510000|2022-06-16 08:51:50|2092.1|2086.1|2091.4|2085.4|2092.1|2086.1|2091.4|2085.4|3
1655369520000|2022-06-16 08:52:00|2091.1|2085.1|2090.4|2084.4|2091.1|2085.1|2090.4|2084.4|5
1655369530000|2022-06-16 08:52:10|2090.1|2084.1|2091.6|2085.6|2091.6|2085.6|2090.1|2084.1|4
1655369540000|2022-06-16 08:52:20|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1655369570000|2022-06-16 08:52:50|2092.4|2086.4|2092.4|2086.4|2092.9|2086.9|2092.4|2086.4|4
1655369700000|2022-06-16 08:55:00|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1655369790000|2022-06-16 08:56:30|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1655369870000|2022-06-16 08:57:50|2092.1|2086.1|2091.9|2085.9|2092.1|2086.1|2091.9|2085.9|2
1655369930000|2022-06-16 08:58:50|2092.4|2086.4|2091.9|2085.9|2092.4|2086.4|2091.9|2085.9|2
1655369940000|2022-06-16 08:59:00|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1655369950000|2022-06-16 08:59:10|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1655369960000|2022-06-16 08:59:20|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1655369970000|2022-06-16 08:59:30|2092.4|2086.4|2092.9|2086.9|2093.1|2087.1|2092.4|2086.4|3
1655369990000|2022-06-16 08:59:50|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1655370030000|2022-06-16 09:00:30|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1655370050000|2022-06-16 09:00:50|2092.6|2086.6|2092.4|2086.4|2092.6|2086.6|2092.1|2086.1|3
1655370060000|2022-06-16 09:01:00|2092.6|2086.6|2093.1|2087.1|2093.1|2087.1|2092.6|2086.6|2
1655370070000|2022-06-16 09:01:10|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1655370080000|2022-06-16 09:01:20|2092.6|2086.6|2092.9|2086.9|2092.9|2086.9|2092.6|2086.6|2
1655370090000|2022-06-16 09:01:30|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1655370110000|2022-06-16 09:01:50|2092.1|2086.1|2091.1|2085.1|2092.1|2086.1|2090.9|2084.9|7
1655370120000|2022-06-16 09:02:00|2090.9|2084.9|2091.1|2085.1|2091.1|2085.1|2090.9|2084.9|2
1655370130000|2022-06-16 09:02:10|2091.4|2085.4|2090.9|2084.9|2091.4|2085.4|2090.9|2084.9|3
1655370140000|2022-06-16 09:02:20|2090.6|2084.6|2090.1|2084.1|2090.6|2084.6|2090.1|2084.1|2
1655370180000|2022-06-16 09:03:00|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1655370190000|2022-06-16 09:03:10|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.4|2083.4|3
1655370300000|2022-06-16 09:05:00|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1655370340000|2022-06-16 09:05:40|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1655370390000|2022-06-16 09:06:30|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1655370410000|2022-06-16 09:06:50|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1655370440000|2022-06-16 09:07:20|2089.9|2083.9|2090.4|2084.4|2090.4|2084.4|2089.9|2083.9|2
1655370470000|2022-06-16 09:07:50|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|1
1655370480000|2022-06-16 09:08:00|2089.6|2083.6|2089.1|2083.1|2089.6|2083.6|2089.1|2083.1|2
1655370520000|2022-06-16 09:08:40|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1655370530000|2022-06-16 09:08:50|2088.6|2082.6|2088.4|2082.4|2088.6|2082.6|2088.4|2082.4|2
1655370540000|2022-06-16 09:09:00|2088.6|2082.6|2089.6|2083.6|2089.6|2083.6|2088.6|2082.6|5
1655370580000|2022-06-16 09:09:40|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1655370600000|2022-06-16 09:10:00|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1655370620000|2022-06-16 09:10:20|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1655370670000|2022-06-16 09:11:10|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|1
1655370710000|2022-06-16 09:11:50|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1655370750000|2022-06-16 09:12:30|2089.6|2083.6|2089.1|2083.1|2089.6|2083.6|2089.1|2083.1|2
1655370760000|2022-06-16 09:12:40|2089.6|2083.6|2089.6|2083.6|2089.9|2083.9|2089.6|2083.6|3
1655370770000|2022-06-16 09:12:50|2089.9|2083.9|2090.4|2084.4|2090.4|2084.4|2089.9|2083.9|3
1655370790000|2022-06-16 09:13:10|2090.6|2084.6|2091.6|2085.6|2091.6|2085.6|2090.6|2084.6|3
1655370800000|2022-06-16 09:13:20|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1655370810000|2022-06-16 09:13:30|2092.1|2086.1|2092.4|2086.4|2092.6|2086.6|2092.1|2086.1|6
1655370820000|2022-06-16 09:13:40|2092.6|2086.6|2092.1|2086.1|2092.6|2086.6|2092.1|2086.1|3
1655370870000|2022-06-16 09:14:30|2092.4|2086.4|2092.1|2086.1|2092.4|2086.4|2092.1|2086.1|2
1655370880000|2022-06-16 09:14:40|2092.4|2086.4|2092.1|2086.1|2092.4|2086.4|2092.1|2086.1|2
1655370890000|2022-06-16 09:14:50|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.6|2085.6|3
1655370900000|2022-06-16 09:15:00|2092.1|2086.1|2092.4|2086.4|2092.4|2086.4|2092.1|2086.1|2
1655370910000|2022-06-16 09:15:10|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1655370920000|2022-06-16 09:15:20|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1655370940000|2022-06-16 09:15:40|2091.9|2085.9|2091.6|2085.6|2091.9|2085.9|2091.4|2085.4|3
1655370950000|2022-06-16 09:15:50|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|1
1655370960000|2022-06-16 09:16:00|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|1
1655370980000|2022-06-16 09:16:20|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|1
1655370990000|2022-06-16 09:16:30|2091.1|2085.1|2091.4|2085.4|2091.4|2085.4|2090.9|2084.9|3
1655371050000|2022-06-16 09:17:30|2091.1|2085.1|2090.6|2084.6|2091.1|2085.1|2090.6|2084.6|3
1655371060000|2022-06-16 09:17:40|2090.9|2084.9|2090.9|2084.9|2091.1|2085.1|2090.9|2084.9|3
1655371110000|2022-06-16 09:18:30|2090.6|2084.6|2090.9|2084.9|2090.9|2084.9|2090.6|2084.6|2
1655371130000|2022-06-16 09:18:50|2091.1|2085.1|2090.9|2084.9|2091.1|2085.1|2090.9|2084.9|4
1655371160000|2022-06-16 09:19:20|2091.1|2085.1|2090.9|2084.9|2091.1|2085.1|2090.9|2084.9|2
1655371170000|2022-06-16 09:19:30|2090.6|2084.6|2090.9|2084.9|2090.9|2084.9|2090.6|2084.6|2
1655371230000|2022-06-16 09:20:30|2091.1|2085.1|2091.1|2085.1|2091.4|2085.4|2091.1|2085.1|3
1655371240000|2022-06-16 09:20:40|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1655371250000|2022-06-16 09:20:50|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|1
1655371270000|2022-06-16 09:21:10|2091.4|2085.4|2091.9|2085.9|2091.9|2085.9|2091.4|2085.4|2
1655371280000|2022-06-16 09:21:20|2092.1|2086.1|2091.9|2085.9|2092.1|2086.1|2091.9|2085.9|2
1655371310000|2022-06-16 09:21:50|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1655371370000|2022-06-16 09:22:50|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1655371390000|2022-06-16 09:23:10|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1655371400000|2022-06-16 09:23:20|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1655371420000|2022-06-16 09:23:40|2092.4|2086.4|2092.6|2086.6|2092.6|2086.6|2092.4|2086.4|2
1655371480000|2022-06-16 09:24:40|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1655371490000|2022-06-16 09:24:50|2091.9|2085.9|2091.6|2085.6|2091.9|2085.9|2091.6|2085.6|2
1655371500000|2022-06-16 09:25:00|2091.9|2085.9|2091.6|2085.6|2091.9|2085.9|2091.6|2085.6|2
1655371540000|2022-06-16 09:25:40|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|1
1655371730000|2022-06-16 09:28:50|2091.1|2085.1|2090.4|2084.4|2091.1|2085.1|2089.4|2083.4|5
1655371740000|2022-06-16 09:29:00|2090.9|2084.9|2091.6|2085.6|2091.6|2085.6|2090.9|2084.9|2
1655371760000|2022-06-16 09:29:20|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|1
1655371800000|2022-06-16 09:30:00|2091.1|2085.1|2091.4|2085.4|2091.4|2085.4|2091.1|2085.1|2
1655371850000|2022-06-16 09:30:50|2091.1|2085.1|2091.1|2085.1|2091.4|2085.4|2091.1|2085.1|3
1655371880000|2022-06-16 09:31:20|2091.4|2085.4|2091.4|2085.4|2091.6|2085.6|2091.4|2085.4|3
1655371970000|2022-06-16 09:32:50|2090.6|2084.6|2089.6|2083.6|2090.6|2084.6|2088.6|2082.6|7
1655371980000|2022-06-16 09:33:00|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1655371990000|2022-06-16 09:33:10|2089.4|2083.4|2089.6|2083.6|2089.6|2083.6|2089.4|2083.4|2
1655372050000|2022-06-16 09:34:10|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1655372060000|2022-06-16 09:34:20|2089.1|2083.1|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|2
1655372100000|2022-06-16 09:35:00|2089.1|2083.1|2088.6|2082.6|2089.1|2083.1|2088.6|2082.6|3
1655372120000|2022-06-16 09:35:20|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1655372160000|2022-06-16 09:36:00|2088.1|2082.1|2088.4|2082.4|2088.4|2082.4|2088.1|2082.1|2
1655372390000|2022-06-16 09:39:50|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1655372400000|2022-06-16 09:40:00|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1655372460000|2022-06-16 09:41:00|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.4|2082.4|3
1655372560000|2022-06-16 09:42:40|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1655372610000|2022-06-16 09:43:30|2089.1|2083.1|2089.4|2083.4|2090.4|2084.4|2089.1|2083.1|5
1655372620000|2022-06-16 09:43:40|2090.1|2084.1|2089.4|2083.4|2090.1|2084.1|2089.4|2083.4|2
1655372630000|2022-06-16 09:43:50|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1655372690000|2022-06-16 09:44:50|2088.9|2082.9|2088.4|2082.4|2088.9|2082.9|2088.4|2082.4|3
1655372710000|2022-06-16 09:45:10|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1655372810000|2022-06-16 09:46:50|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1655372890000|2022-06-16 09:48:10|2088.1|2082.1|2087.9|2081.9|2088.1|2082.1|2087.9|2081.9|2
1655372900000|2022-06-16 09:48:20|2087.4|2081.4|2087.6|2081.6|2087.6|2081.6|2087.4|2081.4|2
1655372930000|2022-06-16 09:48:50|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1655372970000|2022-06-16 09:49:30|2088.1|2082.1|2088.4|2082.4|2088.4|2082.4|2088.1|2082.1|2
1655372980000|2022-06-16 09:49:40|2088.6|2082.6|2088.9|2082.9|2088.9|2082.9|2088.6|2082.6|2
1655372990000|2022-06-16 09:49:50|2089.1|2083.1|2089.1|2083.1|2090.4|2084.4|2088.9|2082.9|5
1655373000000|2022-06-16 09:50:00|2089.6|2083.6|2089.9|2083.9|2089.9|2083.9|2089.1|2083.1|5
1655373010000|2022-06-16 09:50:10|2089.6|2083.6|2088.4|2082.4|2089.6|2083.6|2088.4|2082.4|3
1655373030000|2022-06-16 09:50:30|2088.1|2082.1|2088.4|2082.4|2088.4|2082.4|2088.1|2082.1|2
1655373050000|2022-06-16 09:50:50|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1655373080000|2022-06-16 09:51:20|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1655373090000|2022-06-16 09:51:30|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655373140000|2022-06-16 09:52:20|2087.4|2081.4|2086.6|2080.6|2087.4|2081.4|2086.6|2080.6|2
1655373160000|2022-06-16 09:52:40|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1655373170000|2022-06-16 09:52:50|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1655373220000|2022-06-16 09:53:40|2085.6|2079.6|2084.9|2078.9|2085.6|2079.6|2084.9|2078.9|2
1655373240000|2022-06-16 09:54:00|2085.1|2079.1|2084.4|2078.4|2085.1|2079.1|2084.4|2078.4|2
1655373260000|2022-06-16 09:54:20|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1655373300000|2022-06-16 09:55:00|2085.6|2079.6|2086.1|2080.1|2086.1|2080.1|2085.6|2079.6|2
1655373310000|2022-06-16 09:55:10|2086.6|2080.6|2088.3|2082.3|2088.4|2082.4|2086.6|2080.6|3
1655373320000|2022-06-16 09:55:20|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1655373330000|2022-06-16 09:55:30|2087.6|2081.6|2088.1|2082.1|2088.1|2082.1|2087.6|2081.6|2
1655373370000|2022-06-16 09:56:10|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1655373380000|2022-06-16 09:56:20|2087.6|2081.6|2085.9|2079.9|2087.6|2081.6|2085.9|2079.9|2
1655373400000|2022-06-16 09:56:40|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1655373420000|2022-06-16 09:57:00|2086.4|2080.4|2087.1|2081.1|2087.1|2081.1|2086.4|2080.4|5
1655373480000|2022-06-16 09:58:00|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1655373540000|2022-06-16 09:59:00|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1655373580000|2022-06-16 09:59:40|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1655373640000|2022-06-16 10:00:40|2087.9|2081.9|2087.1|2081.1|2087.9|2081.9|2087.1|2081.1|4
1655373650000|2022-06-16 10:00:50|2086.6|2080.6|2085.9|2079.9|2086.6|2080.6|2085.9|2079.9|4
1655373670000|2022-06-16 10:01:10|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1655373700000|2022-06-16 10:01:40|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1655373770000|2022-06-16 10:02:50|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1655373830000|2022-06-16 10:03:50|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1655373860000|2022-06-16 10:04:20|2086.4|2080.4|2086.1|2080.1|2086.4|2080.4|2086.1|2080.1|2
1655373890000|2022-06-16 10:04:50|2085.9|2079.9|2084.4|2078.4|2085.9|2079.9|2084.4|2078.4|4
1655374010000|2022-06-16 10:06:50|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1655374020000|2022-06-16 10:07:00|2084.4|2078.4|2083.4|2077.4|2084.6|2078.6|2083.4|2077.4|4
1655374030000|2022-06-16 10:07:10|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1655374040000|2022-06-16 10:07:20|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655374050000|2022-06-16 10:07:30|2083.9|2077.9|2084.1|2078.1|2084.1|2078.1|2083.9|2077.9|2
1655374080000|2022-06-16 10:08:00|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655374100000|2022-06-16 10:08:20|2084.1|2078.1|2084.6|2078.6|2084.6|2078.6|2084.1|2078.1|3
1655374110000|2022-06-16 10:08:30|2084.9|2078.9|2084.6|2078.6|2084.9|2078.9|2084.6|2078.6|4
1655374140000|2022-06-16 10:09:00|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1655374150000|2022-06-16 10:09:10|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1655374200000|2022-06-16 10:10:00|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1655374220000|2022-06-16 10:10:20|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1655374280000|2022-06-16 10:11:20|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655374360000|2022-06-16 10:12:40|2084.1|2078.1|2084.9|2078.9|2084.9|2078.9|2084.1|2078.1|2
1655374390000|2022-06-16 10:13:10|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1655374410000|2022-06-16 10:13:30|2084.9|2078.9|2084.6|2078.6|2084.9|2078.9|2084.6|2078.6|2
1655374420000|2022-06-16 10:13:40|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1655374470000|2022-06-16 10:14:30|2084.1|2078.1|2083.4|2077.4|2084.1|2078.1|2083.4|2077.4|2
1655374530000|2022-06-16 10:15:30|2083.1|2077.1|2083.9|2077.9|2083.9|2077.9|2083.1|2077.1|2
1655374540000|2022-06-16 10:15:40|2084.1|2078.1|2083.9|2077.9|2084.1|2078.1|2083.9|2077.9|2
1655374550000|2022-06-16 10:15:50|2084.1|2078.1|2083.9|2077.9|2084.1|2078.1|2083.9|2077.9|4
1655374560000|2022-06-16 10:16:00|2084.1|2078.1|2084.4|2078.4|2084.4|2078.4|2084.1|2078.1|2
1655374620000|2022-06-16 10:17:00|2084.6|2078.6|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|2
1655374640000|2022-06-16 10:17:20|2084.6|2078.6|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|2
1655374660000|2022-06-16 10:17:40|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1655374720000|2022-06-16 10:18:40|2084.4|2078.4|2083.6|2077.6|2084.4|2078.4|2083.6|2077.6|2
1655374730000|2022-06-16 10:18:50|2083.4|2077.4|2083.1|2077.1|2083.4|2077.4|2083.1|2077.1|2
1655374790000|2022-06-16 10:19:50|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655374810000|2022-06-16 10:20:10|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655374900000|2022-06-16 10:21:40|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655374950000|2022-06-16 10:22:30|2083.6|2077.6|2083.9|2077.9|2083.9|2077.9|2083.6|2077.6|2
1655375080000|2022-06-16 10:24:40|2083.6|2077.6|2083.1|2077.1|2083.6|2077.6|2083.1|2077.1|3
1655375090000|2022-06-16 10:24:50|2082.4|2076.4|2081.9|2075.9|2082.6|2076.6|2081.9|2075.9|3
1655375160000|2022-06-16 10:26:00|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|1
1655375240000|2022-06-16 10:27:20|2081.4|2075.4|2080.9|2074.9|2081.4|2075.4|2080.9|2074.9|2
1655375250000|2022-06-16 10:27:30|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|1
1655375290000|2022-06-16 10:28:10|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1655375320000|2022-06-16 10:28:40|2080.9|2074.9|2081.6|2075.6|2081.6|2075.6|2080.9|2074.9|3
1655375340000|2022-06-16 10:29:00|2081.4|2075.4|2081.1|2075.1|2081.4|2075.4|2081.1|2075.1|2
1655375350000|2022-06-16 10:29:10|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|1
1655375360000|2022-06-16 10:29:20|2080.4|2074.4|2081.1|2075.1|2081.1|2075.1|2080.4|2074.4|3
1655375370000|2022-06-16 10:29:30|2081.4|2075.4|2080.9|2074.9|2081.4|2075.4|2080.9|2074.9|3
1655375380000|2022-06-16 10:29:40|2081.1|2075.1|2081.4|2075.4|2081.4|2075.4|2081.1|2075.1|2
1655375400000|2022-06-16 10:30:00|2081.1|2075.1|2080.9|2074.9|2081.1|2075.1|2080.9|2074.9|2
1655375440000|2022-06-16 10:30:40|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|1
1655375450000|2022-06-16 10:30:50|2081.6|2075.6|2082.1|2076.1|2082.1|2076.1|2081.6|2075.6|2
1655375460000|2022-06-16 10:31:00|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1655375470000|2022-06-16 10:31:10|2082.6|2076.6|2083.4|2077.4|2083.4|2077.4|2082.6|2076.6|2
1655375490000|2022-06-16 10:31:30|2083.1|2077.1|2083.1|2077.1|2083.4|2077.4|2083.1|2077.1|3
1655375500000|2022-06-16 10:31:40|2083.4|2077.4|2084.1|2078.1|2084.1|2078.1|2083.4|2077.4|4
1655375510000|2022-06-16 10:31:50|2083.9|2077.9|2083.6|2077.6|2083.9|2077.9|2083.6|2077.6|2
1655375520000|2022-06-16 10:32:00|2083.4|2077.4|2082.4|2076.4|2083.4|2077.4|2082.4|2076.4|4
1655375560000|2022-06-16 10:32:40|2082.1|2076.1|2081.9|2075.9|2082.1|2076.1|2081.9|2075.9|2
1655375570000|2022-06-16 10:32:50|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|1
1655375580000|2022-06-16 10:33:00|2081.4|2075.4|2081.1|2075.1|2081.4|2075.4|2080.6|2074.6|5
1655375600000|2022-06-16 10:33:20|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|1
1655375620000|2022-06-16 10:33:40|2081.1|2075.1|2081.6|2075.6|2081.9|2075.9|2081.1|2075.1|4
1655375640000|2022-06-16 10:34:00|2082.1|2076.1|2082.4|2076.4|2082.4|2076.4|2082.1|2076.1|2
1655375670000|2022-06-16 10:34:30|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|1
1655375700000|2022-06-16 10:35:00|2081.9|2075.9|2081.9|2075.9|2082.1|2076.1|2081.9|2075.9|3
1655375720000|2022-06-16 10:35:20|2082.1|2076.1|2081.9|2075.9|2082.1|2076.1|2081.9|2075.9|2
1655375750000|2022-06-16 10:35:50|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|1
1655375790000|2022-06-16 10:36:30|2081.9|2075.9|2083.6|2077.6|2083.6|2077.6|2081.9|2075.9|3
1655375800000|2022-06-16 10:36:40|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655375830000|2022-06-16 10:37:10|2083.6|2077.6|2083.4|2077.4|2083.6|2077.6|2083.4|2077.4|2
1655375900000|2022-06-16 10:38:20|2083.6|2077.6|2083.1|2077.1|2083.6|2077.6|2083.1|2077.1|2
1655375910000|2022-06-16 10:38:30|2082.9|2076.9|2082.6|2076.6|2082.9|2076.9|2082.6|2076.6|2
1655375950000|2022-06-16 10:39:10|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1655376010000|2022-06-16 10:40:10|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|1
1655376050000|2022-06-16 10:40:50|2081.6|2075.6|2082.1|2076.1|2082.1|2076.1|2080.9|2074.9|5
1655376060000|2022-06-16 10:41:00|2082.4|2076.4|2082.6|2076.6|2082.6|2076.6|2082.4|2076.4|2
1655376090000|2022-06-16 10:41:30|2082.4|2076.4|2081.9|2075.9|2082.4|2076.4|2081.9|2075.9|2
1655376100000|2022-06-16 10:41:40|2081.6|2075.6|2081.4|2075.4|2081.6|2075.6|2081.4|2075.4|2
1655376150000|2022-06-16 10:42:30|2081.1|2075.1|2082.6|2076.6|2082.6|2076.6|2081.1|2075.1|3
1655376220000|2022-06-16 10:43:40|2082.9|2076.9|2083.6|2077.6|2083.6|2077.6|2082.9|2076.9|2
1655376240000|2022-06-16 10:44:00|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|1
1655376250000|2022-06-16 10:44:10|2083.1|2077.1|2082.9|2076.9|2083.1|2077.1|2082.9|2076.9|2
1655376260000|2022-06-16 10:44:20|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|1
1655376280000|2022-06-16 10:44:40|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1655376330000|2022-06-16 10:45:30|2082.1|2076.1|2081.4|2075.4|2082.1|2076.1|2081.4|2075.4|4
1655376340000|2022-06-16 10:45:40|2081.1|2075.1|2080.9|2074.9|2081.1|2075.1|2080.9|2074.9|2
1655376350000|2022-06-16 10:45:50|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|1
1655376460000|2022-06-16 10:47:40|2080.4|2074.4|2080.1|2074.1|2080.4|2074.4|2080.1|2074.1|2
1655376660000|2022-06-16 10:51:00|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|1
1655376670000|2022-06-16 10:51:10|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|1
1655376680000|2022-06-16 10:51:20|2079.9|2073.9|2079.9|2073.9|2080.1|2074.1|2079.9|2073.9|3
1655376690000|2022-06-16 10:51:30|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|1
1655376700000|2022-06-16 10:51:40|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|1
1655376710000|2022-06-16 10:51:50|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|1
1655376720000|2022-06-16 10:52:00|2079.9|2073.9|2081.1|2075.1|2081.1|2075.1|2079.9|2073.9|3
1655376840000|2022-06-16 10:54:00|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|1
1655376890000|2022-06-16 10:54:50|2080.4|2074.4|2080.1|2074.1|2080.4|2074.4|2080.1|2074.1|2
1655376900000|2022-06-16 10:55:00|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1655377090000|2022-06-16 10:58:10|2080.1|2074.1|2080.4|2074.4|2080.4|2074.4|2080.1|2074.1|2
1655377110000|2022-06-16 10:58:30|2080.6|2074.6|2080.4|2074.4|2080.6|2074.6|2080.4|2074.4|2
1655377120000|2022-06-16 10:58:40|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|1
1655377140000|2022-06-16 10:59:00|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1655377160000|2022-06-16 10:59:20|2080.1|2074.1|2079.9|2073.9|2080.1|2074.1|2079.9|2073.9|2
1655377200000|2022-06-16 11:00:00|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|1
1655377210000|2022-06-16 11:00:10|2079.4|2073.4|2079.1|2073.1|2079.4|2073.4|2079.1|2073.1|2
1655377230000|2022-06-16 11:00:30|2081.4|2075.4|2082.6|2076.6|2082.6|2076.6|2080.6|2074.6|6
1655377240000|2022-06-16 11:00:40|2082.4|2076.4|2082.6|2076.6|2082.6|2076.6|2082.4|2076.4|2
1655377280000|2022-06-16 11:01:20|2082.9|2076.9|2083.9|2077.9|2083.9|2077.9|2082.9|2076.9|2
1655377310000|2022-06-16 11:01:50|2084.1|2078.1|2084.9|2078.9|2084.9|2078.9|2084.1|2078.1|2
1655377370000|2022-06-16 11:02:50|2084.4|2078.4|2083.9|2077.9|2084.4|2078.4|2083.9|2077.9|2
1655377390000|2022-06-16 11:03:10|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1655377440000|2022-06-16 11:04:00|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655377480000|2022-06-16 11:04:40|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655377500000|2022-06-16 11:05:00|2083.4|2077.4|2082.9|2076.9|2083.4|2077.4|2082.9|2076.9|2
1655377540000|2022-06-16 11:05:40|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|1
1655377640000|2022-06-16 11:07:20|2083.1|2077.1|2082.9|2076.9|2083.1|2077.1|2082.9|2076.9|2
1655377660000|2022-06-16 11:07:40|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1655377680000|2022-06-16 11:08:00|2082.9|2076.9|2082.1|2076.1|2082.9|2076.9|2082.1|2076.1|3
1655377690000|2022-06-16 11:08:10|2081.9|2075.9|2081.4|2075.4|2081.9|2075.9|2081.4|2075.4|3
1655377700000|2022-06-16 11:08:20|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|1
1655377740000|2022-06-16 11:09:00|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|1
1655377770000|2022-06-16 11:09:30|2081.6|2075.6|2084.5|2078.5|2084.5|2078.5|2081.6|2075.6|2
1655377780000|2022-06-16 11:09:40|2084.8|2078.8|2084.8|2078.8|2084.8|2078.8|2084.8|2078.8|1
1655377800000|2022-06-16 11:10:00|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1655377860000|2022-06-16 11:11:00|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1655377960000|2022-06-16 11:12:40|2084.4|2078.4|2082.6|2076.6|2084.4|2078.4|2082.6|2076.6|2
1655378090000|2022-06-16 11:14:50|2082.9|2076.9|2084.4|2078.4|2084.6|2078.6|2082.9|2076.9|4
1655378100000|2022-06-16 11:15:00|2084.9|2078.9|2085.4|2079.4|2085.4|2079.4|2084.9|2078.9|3
1655378210000|2022-06-16 11:16:50|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1655378220000|2022-06-16 11:17:00|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1655378270000|2022-06-16 11:17:50|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1655378290000|2022-06-16 11:18:10|2084.9|2078.9|2084.9|2078.9|2085.1|2079.1|2084.9|2078.9|3
1655378390000|2022-06-16 11:19:50|2084.6|2078.6|2082.4|2076.4|2084.6|2078.6|2082.4|2076.4|3
1655378560000|2022-06-16 11:22:40|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|1
1655378580000|2022-06-16 11:23:00|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1655378620000|2022-06-16 11:23:40|2082.1|2076.1|2081.6|2075.6|2082.1|2076.1|2081.6|2075.6|3
1655378630000|2022-06-16 11:23:50|2081.4|2075.4|2082.6|2076.6|2082.6|2076.6|2080.6|2074.6|4
1655378640000|2022-06-16 11:24:00|2082.9|2076.9|2082.9|2076.9|2083.1|2077.1|2082.9|2076.9|7
1655378670000|2022-06-16 11:24:30|2083.1|2077.1|2083.4|2077.4|2083.4|2077.4|2083.1|2077.1|2
1655378690000|2022-06-16 11:24:50|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1655378700000|2022-06-16 11:25:00|2083.4|2077.4|2083.6|2077.6|2083.6|2077.6|2083.4|2077.4|2
1655378720000|2022-06-16 11:25:20|2083.4|2077.4|2083.6|2077.6|2083.6|2077.6|2083.4|2077.4|2
1655378730000|2022-06-16 11:25:30|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|1
1655378750000|2022-06-16 11:25:50|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1655378780000|2022-06-16 11:26:20|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|1
1655378790000|2022-06-16 11:26:30|2083.6|2077.6|2083.4|2077.4|2083.6|2077.6|2083.4|2077.4|2
1655378880000|2022-06-16 11:28:00|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1655378910000|2022-06-16 11:28:30|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|1
1655378920000|2022-06-16 11:28:40|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1655378930000|2022-06-16 11:28:50|2082.9|2076.9|2083.1|2077.1|2083.1|2077.1|2082.9|2076.9|8
1655378940000|2022-06-16 11:29:00|2082.9|2076.9|2082.9|2076.9|2083.1|2077.1|2082.9|2076.9|15
1655378950000|2022-06-16 11:29:10|2083.1|2077.1|2082.9|2076.9|2083.1|2077.1|2082.9|2076.9|4
1655379000000|2022-06-16 11:30:00|2082.6|2076.6|2082.4|2076.4|2082.6|2076.6|2082.4|2076.4|2
1655379010000|2022-06-16 11:30:10|2082.1|2076.1|2082.4|2076.4|2082.4|2076.4|2082.1|2076.1|2
1655379050000|2022-06-16 11:30:50|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|1
1655379070000|2022-06-16 11:31:10|2081.9|2075.9|2082.4|2076.4|2082.4|2076.4|2081.9|2075.9|2
1655379090000|2022-06-16 11:31:30|2081.9|2075.9|2082.1|2076.1|2082.4|2076.4|2081.9|2075.9|4
1655379110000|2022-06-16 11:31:50|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|1
1655379120000|2022-06-16 11:32:00|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|1
1655379130000|2022-06-16 11:32:10|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|1
1655379140000|2022-06-16 11:32:20|2082.1|2076.1|2081.9|2075.9|2082.1|2076.1|2081.9|2075.9|2
1655379150000|2022-06-16 11:32:30|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|1
1655379200000|2022-06-16 11:33:20|2081.9|2075.9|2081.6|2075.6|2082.1|2076.1|2081.6|2075.6|4
1655379210000|2022-06-16 11:33:30|2081.9|2075.9|2082.9|2076.9|2082.9|2076.9|2081.9|2075.9|5
1655379230000|2022-06-16 11:33:50|2083.1|2077.1|2082.9|2076.9|2083.1|2077.1|2082.9|2076.9|2
1655379250000|2022-06-16 11:34:10|2083.9|2077.9|2084.9|2078.9|2084.9|2078.9|2083.9|2077.9|2
1655379260000|2022-06-16 11:34:20|2085.1|2079.1|2084.9|2078.9|2085.1|2079.1|2084.9|2078.9|2
1655379270000|2022-06-16 11:34:30|2085.1|2079.1|2084.4|2078.4|2085.4|2079.4|2084.4|2078.4|6
1655379280000|2022-06-16 11:34:40|2083.9|2077.9|2086|2080|2086|2080|2083.9|2077.9|6
1655379290000|2022-06-16 11:34:50|2086.3|2080.3|2087.3|2081.3|2087.3|2081.3|2086.3|2080.3|4
1655379300000|2022-06-16 11:35:00|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1655379310000|2022-06-16 11:35:10|2084.9|2078.9|2085.5|2079.5|2085.5|2079.5|2084.9|2078.9|6
1655379320000|2022-06-16 11:35:20|2085.9|2079.9|2085.8|2079.8|2085.9|2079.9|2085.3|2079.3|6
1655379350000|2022-06-16 11:35:50|2085.4|2079.4|2086.9|2080.9|2087|2081|2085.4|2079.4|3
1655379360000|2022-06-16 11:36:00|2086.8|2080.8|2087.3|2081.3|2087.3|2081.3|2086.8|2080.8|4
1655379390000|2022-06-16 11:36:30|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1655379400000|2022-06-16 11:36:40|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1655379410000|2022-06-16 11:36:50|2087.6|2081.6|2089.3|2083.3|2089.3|2083.3|2087.4|2081.4|3
1655379420000|2022-06-16 11:37:00|2090.3|2084.3|2089.6|2083.6|2090.3|2084.3|2089.4|2083.4|3
1655379430000|2022-06-16 11:37:10|2088.9|2082.9|2087.9|2081.9|2088.9|2082.9|2087.9|2081.9|2
1655379440000|2022-06-16 11:37:20|2088|2082|2087.5|2081.5|2088|2082|2087.5|2081.5|2
1655379470000|2022-06-16 11:37:50|2087.6|2081.6|2086.9|2080.9|2087.6|2081.6|2086.9|2080.9|3
1655379480000|2022-06-16 11:38:00|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1655379500000|2022-06-16 11:38:20|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1655379510000|2022-06-16 11:38:30|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1655379520000|2022-06-16 11:38:40|2087.6|2081.6|2088.9|2082.9|2088.9|2082.9|2087.6|2081.6|2
1655379560000|2022-06-16 11:39:20|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|1
1655379570000|2022-06-16 11:39:30|2088.9|2082.9|2089.4|2083.4|2089.4|2083.4|2088.9|2082.9|3
1655379580000|2022-06-16 11:39:40|2089|2083|2087.5|2081.5|2089|2083|2087.5|2081.5|2
1655379600000|2022-06-16 11:40:00|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|1
1655379630000|2022-06-16 11:40:30|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655379670000|2022-06-16 11:41:10|2087.4|2081.4|2085.1|2079.1|2087.4|2081.4|2085.1|2079.1|2
1655379680000|2022-06-16 11:41:20|2085.3|2079.3|2085.3|2079.3|2085.3|2079.3|2085.3|2079.3|1
1655379700000|2022-06-16 11:41:40|2085.1|2079.1|2084.1|2078.1|2085.1|2079.1|2084.1|2078.1|4
1655379720000|2022-06-16 11:42:00|2083.9|2077.9|2082.6|2076.6|2083.9|2077.9|2082.6|2076.6|4
1655379730000|2022-06-16 11:42:10|2082.9|2076.9|2083.3|2077.3|2083.8|2077.8|2082.1|2076.1|6
1655379740000|2022-06-16 11:42:20|2083.1|2077.1|2083|2077|2083.1|2077.1|2083|2077|2
1655379750000|2022-06-16 11:42:30|2083.1|2077.1|2082.4|2076.4|2083.1|2077.1|2082.4|2076.4|3
1655379760000|2022-06-16 11:42:40|2083.1|2077.1|2082.9|2076.9|2083.1|2077.1|2082.9|2076.9|3
1655379770000|2022-06-16 11:42:50|2083.1|2077.1|2082.9|2076.9|2083.1|2077.1|2082.9|2076.9|2
1655379780000|2022-06-16 11:43:00|2082.4|2076.4|2083.1|2077.1|2083.1|2077.1|2082.4|2076.4|2
1655379790000|2022-06-16 11:43:10|2082.9|2076.9|2082.6|2076.6|2082.9|2076.9|2082.6|2076.6|2
1655379800000|2022-06-16 11:43:20|2082.4|2076.4|2082.1|2076.1|2082.9|2076.9|2082.1|2076.1|3
1655379810000|2022-06-16 11:43:30|2081.4|2075.4|2080.8|2074.8|2081.4|2075.4|2080.8|2074.8|2
1655379830000|2022-06-16 11:43:50|2080.9|2074.9|2079.1|2073.1|2080.9|2074.9|2079.1|2073.1|4
1655379840000|2022-06-16 11:44:00|2079|2073|2080.9|2074.9|2081|2075|2079|2073|3
1655379860000|2022-06-16 11:44:20|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|1
1655379870000|2022-06-16 11:44:30|2080.9|2074.9|2081.1|2075.1|2081.1|2075.1|2080.5|2074.5|4
1655379880000|2022-06-16 11:44:40|2081.5|2075.5|2081|2075|2081.8|2075.8|2081|2075|5
1655379890000|2022-06-16 11:44:50|2081.4|2075.4|2081.4|2075.4|2081.5|2075.5|2081.4|2075.4|3
1655379900000|2022-06-16 11:45:00|2081.3|2075.3|2080.5|2074.5|2081.3|2075.3|2080.5|2074.5|4
1655379910000|2022-06-16 11:45:10|2080.8|2074.8|2080.3|2074.3|2080.8|2074.8|2080.3|2074.3|2
1655379920000|2022-06-16 11:45:20|2080.8|2074.8|2080.5|2074.5|2080.9|2074.9|2080|2074|4
1655379930000|2022-06-16 11:45:30|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1655379940000|2022-06-16 11:45:40|2080.1|2074.1|2079.9|2073.9|2080.4|2074.4|2079.9|2073.9|3
1655379950000|2022-06-16 11:45:50|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.4|2073.4|3
1655379980000|2022-06-16 11:46:20|2079.4|2073.4|2080.9|2074.9|2080.9|2074.9|2079.4|2073.4|3
1655380000000|2022-06-16 11:46:40|2080.6|2074.6|2080.6|2074.6|2080.9|2074.9|2080.6|2074.6|3
1655380010000|2022-06-16 11:46:50|2081.1|2075.1|2081.1|2075.1|2081.4|2075.4|2081.1|2075.1|3
1655380020000|2022-06-16 11:47:00|2081.6|2075.6|2083.1|2077.1|2083.4|2077.4|2081.6|2075.6|5
1655380040000|2022-06-16 11:47:20|2082.6|2076.6|2082.1|2076.1|2082.6|2076.6|2082.1|2076.1|2
1655380050000|2022-06-16 11:47:30|2081.9|2075.9|2082.1|2076.1|2082.4|2076.4|2081.9|2075.9|4
1655380060000|2022-06-16 11:47:40|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|1
1655380070000|2022-06-16 11:47:50|2081.6|2075.6|2081.4|2075.4|2081.6|2075.6|2081.4|2075.4|2
1655380100000|2022-06-16 11:48:20|2081.9|2075.9|2082.9|2076.9|2082.9|2076.9|2081.9|2075.9|2
1655380120000|2022-06-16 11:48:40|2082.6|2076.6|2082.4|2076.4|2082.6|2076.6|2081.9|2075.9|4
1655380140000|2022-06-16 11:49:00|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2081.9|2075.9|4
1655380150000|2022-06-16 11:49:10|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1655380160000|2022-06-16 11:49:20|2082.1|2076.1|2082.1|2076.1|2082.4|2076.4|2081.9|2075.9|4
1655380170000|2022-06-16 11:49:30|2082.4|2076.4|2080.9|2074.9|2082.4|2076.4|2080.9|2074.9|5
1655380180000|2022-06-16 11:49:40|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|1
1655380190000|2022-06-16 11:49:50|2081.1|2075.1|2080.9|2074.9|2081.1|2075.1|2080.9|2074.9|2
1655380200000|2022-06-16 11:50:00|2081.1|2075.1|2081.9|2075.9|2082.1|2076.1|2081.1|2075.1|3
1655380210000|2022-06-16 11:50:10|2081.6|2075.6|2080.6|2074.6|2081.6|2075.6|2079.6|2073.6|6
1655380220000|2022-06-16 11:50:20|2080.4|2074.4|2079.6|2073.6|2080.4|2074.4|2079.6|2073.6|4
1655380230000|2022-06-16 11:50:30|2080.4|2074.4|2080.9|2074.9|2080.9|2074.9|2079.4|2073.4|3
1655380240000|2022-06-16 11:50:40|2080.6|2074.6|2080.6|2074.6|2080.9|2074.9|2080.6|2074.6|5
1655380250000|2022-06-16 11:50:50|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1655380260000|2022-06-16 11:51:00|2080.9|2074.9|2081.4|2075.4|2081.4|2075.4|2080.9|2074.9|2
1655380270000|2022-06-16 11:51:10|2081.1|2075.1|2081.1|2075.1|2081.1|2075.1|2081.1|2075.1|1
1655380280000|2022-06-16 11:51:20|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|1
1655380290000|2022-06-16 11:51:30|2080.6|2074.6|2080.1|2074.1|2080.6|2074.6|2080.1|2074.1|2
1655380300000|2022-06-16 11:51:40|2079.9|2073.9|2079.4|2073.4|2079.9|2073.9|2079.4|2073.4|2
1655380310000|2022-06-16 11:51:50|2079.6|2073.6|2080.1|2074.1|2080.4|2074.4|2079.6|2073.6|3
1655380320000|2022-06-16 11:52:00|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1655380330000|2022-06-16 11:52:10|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|1
1655380380000|2022-06-16 11:53:00|2080.4|2074.4|2079.9|2073.9|2080.4|2074.4|2079.9|2073.9|2
1655380420000|2022-06-16 11:53:40|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|1
1655380530000|2022-06-16 11:55:30|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|1
1655380570000|2022-06-16 11:56:10|2080.1|2074.1|2080.6|2074.6|2080.6|2074.6|2080.1|2074.1|2
1655380580000|2022-06-16 11:56:20|2080.4|2074.4|2080.6|2074.6|2080.6|2074.6|2080.4|2074.4|2
1655380590000|2022-06-16 11:56:30|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1655380600000|2022-06-16 11:56:40|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|1
1655380730000|2022-06-16 11:58:50|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1655380740000|2022-06-16 11:59:00|2080.1|2074.1|2080.4|2074.4|2080.4|2074.4|2080.1|2074.1|2
1655380760000|2022-06-16 11:59:20|2080.1|2074.1|2079.6|2073.6|2080.1|2074.1|2079.6|2073.6|3
1655380800000|2022-06-16 12:00:00|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|1
1655380900000|2022-06-16 12:01:40|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|1
1655381070000|2022-06-16 12:04:30|2080.4|2074.4|2081.1|2075.1|2081.4|2075.4|2080.4|2074.4|3
1655381080000|2022-06-16 12:04:40|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|1
1655381110000|2022-06-16 12:05:10|2081.6|2075.6|2081.9|2075.9|2081.9|2075.9|2081.6|2075.6|2
1655381120000|2022-06-16 12:05:20|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|1
1655381260000|2022-06-16 12:07:40|2081.9|2075.9|2081.9|2075.9|2082.1|2076.1|2081.9|2075.9|3
1655381290000|2022-06-16 12:08:10|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|1
1655381340000|2022-06-16 12:09:00|2082.9|2076.9|2083.1|2077.1|2083.1|2077.1|2082.9|2076.9|2
1655381420000|2022-06-16 12:10:20|2082.9|2076.9|2082.9|2076.9|2083.1|2077.1|2082.6|2076.6|7
1655381430000|2022-06-16 12:10:30|2082.6|2076.6|2082.6|2076.6|2082.9|2076.9|2082.6|2076.6|3
1655381440000|2022-06-16 12:10:40|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1655381450000|2022-06-16 12:10:50|2082.6|2076.6|2082.9|2076.9|2082.9|2076.9|2082.6|2076.6|2
1655381470000|2022-06-16 12:11:10|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|1
1655381510000|2022-06-16 12:11:50|2082.9|2076.9|2083.1|2077.1|2083.1|2077.1|2082.9|2076.9|2
1655381530000|2022-06-16 12:12:10|2083.4|2077.4|2084.9|2078.9|2085.1|2079.1|2083.4|2077.4|6
1655381540000|2022-06-16 12:12:20|2085.1|2079.1|2085.1|2079.1|2085.6|2079.6|2085.1|2079.1|5
1655381560000|2022-06-16 12:12:40|2084.9|2078.9|2084.4|2078.4|2084.9|2078.9|2084.4|2078.4|2
1655381580000|2022-06-16 12:13:00|2084.1|2078.1|2084.4|2078.4|2084.4|2078.4|2083.9|2077.9|4
1655381630000|2022-06-16 12:13:50|2084.6|2078.6|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|2
1655381680000|2022-06-16 12:14:40|2084.9|2078.9|2084.9|2078.9|2085.1|2079.1|2084.9|2078.9|3
1655381700000|2022-06-16 12:15:00|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1655381710000|2022-06-16 12:15:10|2084.4|2078.4|2083.9|2077.9|2084.4|2078.4|2083.9|2077.9|2
1655381720000|2022-06-16 12:15:20|2083.4|2077.4|2082.1|2076.1|2083.4|2077.4|2082.1|2076.1|5
1655381730000|2022-06-16 12:15:30|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1655381740000|2022-06-16 12:15:40|2083.1|2077.1|2082.9|2076.9|2083.1|2077.1|2082.9|2076.9|2
1655381810000|2022-06-16 12:16:50|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|1
1655381840000|2022-06-16 12:17:20|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1655381860000|2022-06-16 12:17:40|2082.6|2076.6|2082.1|2076.1|2082.6|2076.6|2082.1|2076.1|2
1655381890000|2022-06-16 12:18:10|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|1
1655381910000|2022-06-16 12:18:30|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655381920000|2022-06-16 12:18:40|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655381950000|2022-06-16 12:19:10|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1655381960000|2022-06-16 12:19:20|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655381980000|2022-06-16 12:19:40|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1655381990000|2022-06-16 12:19:50|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1655382030000|2022-06-16 12:20:30|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1655382040000|2022-06-16 12:20:40|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1655382100000|2022-06-16 12:21:40|2084.1|2078.1|2083.6|2077.6|2084.1|2078.1|2083.6|2077.6|2
1655382110000|2022-06-16 12:21:50|2083.1|2077.1|2082.1|2076.1|2083.1|2077.1|2082.1|2076.1|6
1655382120000|2022-06-16 12:22:00|2082.6|2076.6|2082.4|2076.4|2082.6|2076.6|2082.4|2076.4|2
1655382140000|2022-06-16 12:22:20|2082.6|2076.6|2084.4|2078.4|2084.4|2078.4|2082.6|2076.6|3
1655382150000|2022-06-16 12:22:30|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.4|2078.4|3
1655382160000|2022-06-16 12:22:40|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1655382180000|2022-06-16 12:23:00|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1655382220000|2022-06-16 12:23:40|2084.6|2078.6|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|2
1655382270000|2022-06-16 12:24:30|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1655382290000|2022-06-16 12:24:50|2083.9|2077.9|2083.4|2077.4|2084.6|2078.6|2082.9|2076.9|5
1655382300000|2022-06-16 12:25:00|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655382320000|2022-06-16 12:25:20|2083.6|2077.6|2083.4|2077.4|2083.6|2077.6|2083.4|2077.4|2
1655382340000|2022-06-16 12:25:40|2083.1|2077.1|2082.9|2076.9|2083.1|2077.1|2082.9|2076.9|2
1655382350000|2022-06-16 12:25:50|2083.4|2077.4|2083.9|2077.9|2083.9|2077.9|2083.4|2077.4|2
1655382380000|2022-06-16 12:26:20|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655382390000|2022-06-16 12:26:30|2083.9|2077.9|2083.6|2077.6|2083.9|2077.9|2083.6|2077.6|2
1655382400000|2022-06-16 12:26:40|2083.4|2077.4|2083.4|2077.4|2083.6|2077.6|2083.4|2077.4|5
1655382420000|2022-06-16 12:27:00|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1655382430000|2022-06-16 12:27:10|2082.9|2076.9|2083.1|2077.1|2083.1|2077.1|2082.9|2076.9|2
1655382440000|2022-06-16 12:27:20|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655382450000|2022-06-16 12:27:30|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655382460000|2022-06-16 12:27:40|2084.1|2078.1|2084.6|2078.6|2084.6|2078.6|2084.1|2078.1|3
1655382490000|2022-06-16 12:28:10|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1655382500000|2022-06-16 12:28:20|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1655382510000|2022-06-16 12:28:30|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1655382520000|2022-06-16 12:28:40|2085.1|2079.1|2085.1|2079.1|2085.4|2079.4|2085.1|2079.1|5
1655382530000|2022-06-16 12:28:50|2084.9|2078.9|2085.1|2079.1|2085.1|2079.1|2084.9|2078.9|2
1655382540000|2022-06-16 12:29:00|2084.9|2078.9|2084.6|2078.6|2084.9|2078.9|2084.4|2078.4|10
1655382550000|2022-06-16 12:29:10|2084.4|2078.4|2084.4|2078.4|2084.9|2078.9|2084.4|2078.4|5
1655382570000|2022-06-16 12:29:30|2084.1|2078.1|2083.6|2077.6|2084.1|2078.1|2083.4|2077.4|8
1655382580000|2022-06-16 12:29:40|2083.1|2077.1|2083.4|2077.4|2083.4|2077.4|2083.1|2077.1|2
1655382600000|2022-06-16 12:30:00|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1655382610000|2022-06-16 12:30:10|2083.4|2077.4|2083.6|2077.6|2083.6|2077.6|2083.4|2077.4|2
1655382620000|2022-06-16 12:30:20|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655382650000|2022-06-16 12:30:50|2084.1|2078.1|2084.4|2078.4|2084.9|2078.9|2084.1|2078.1|3
1655382660000|2022-06-16 12:31:00|2084.1|2078.1|2084.4|2078.4|2084.4|2078.4|2084.1|2078.1|2
1655382670000|2022-06-16 12:31:10|2084.1|2078.1|2083.9|2077.9|2084.1|2078.1|2083.9|2077.9|2
1655382680000|2022-06-16 12:31:20|2083.6|2077.6|2083.4|2077.4|2083.6|2077.6|2083.4|2077.4|2
1655382690000|2022-06-16 12:31:30|2083.1|2077.1|2083.4|2077.4|2083.4|2077.4|2082.6|2076.6|4
1655382710000|2022-06-16 12:31:50|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655382730000|2022-06-16 12:32:10|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|1
1655382740000|2022-06-16 12:32:20|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|1
1655382760000|2022-06-16 12:32:40|2083.1|2077.1|2084.4|2078.4|2084.4|2078.4|2083.1|2077.1|4
1655382780000|2022-06-16 12:33:00|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655382810000|2022-06-16 12:33:30|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655382820000|2022-06-16 12:33:40|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655382830000|2022-06-16 12:33:50|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655382840000|2022-06-16 12:34:00|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|1
1655382850000|2022-06-16 12:34:10|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655382870000|2022-06-16 12:34:30|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|1
1655382900000|2022-06-16 12:35:00|2083.1|2077.1|2082.9|2076.9|2083.1|2077.1|2082.9|2076.9|2
1655382910000|2022-06-16 12:35:10|2082.6|2076.6|2082.9|2076.9|2083.1|2077.1|2082.6|2076.6|3
1655382950000|2022-06-16 12:35:50|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|1
1655382970000|2022-06-16 12:36:10|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1655382980000|2022-06-16 12:36:20|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|1
1655382990000|2022-06-16 12:36:30|2082.4|2076.4|2082.6|2076.6|2082.6|2076.6|2082.4|2076.4|2
1655383010000|2022-06-16 12:36:50|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|1
1655383030000|2022-06-16 12:37:10|2082.6|2076.6|2082.9|2076.9|2082.9|2076.9|2082.6|2076.6|2
1655383080000|2022-06-16 12:38:00|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|1
1655383110000|2022-06-16 12:38:30|2082.9|2076.9|2082.4|2076.4|2082.9|2076.9|2082.4|2076.4|2
1655383120000|2022-06-16 12:38:40|2083.1|2077.1|2083.4|2077.4|2083.6|2077.6|2083.1|2077.1|5
1655383140000|2022-06-16 12:39:00|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655383150000|2022-06-16 12:39:10|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655383240000|2022-06-16 12:40:40|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655383260000|2022-06-16 12:41:00|2083.4|2077.4|2082.4|2076.4|2083.4|2077.4|2081.9|2075.9|6
1655383270000|2022-06-16 12:41:10|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|1
1655383280000|2022-06-16 12:41:20|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1655383330000|2022-06-16 12:42:10|2082.6|2076.6|2083.4|2077.4|2083.4|2077.4|2082.6|2076.6|2
1655383400000|2022-06-16 12:43:20|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1655383440000|2022-06-16 12:44:00|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|1
1655383500000|2022-06-16 12:45:00|2082.6|2076.6|2082.4|2076.4|2082.6|2076.6|2082.4|2076.4|4
1655383530000|2022-06-16 12:45:30|2082.1|2076.1|2081.4|2075.4|2082.1|2076.1|2080.9|2074.9|4
1655383540000|2022-06-16 12:45:40|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|1
1655383550000|2022-06-16 12:45:50|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|1
1655383600000|2022-06-16 12:46:40|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|1
1655383640000|2022-06-16 12:47:20|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|1
1655383650000|2022-06-16 12:47:30|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|1
1655383660000|2022-06-16 12:47:40|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|1
1655383740000|2022-06-16 12:49:00|2082.1|2076.1|2082.4|2076.4|2082.4|2076.4|2082.1|2076.1|2
1655383780000|2022-06-16 12:49:40|2082.9|2076.9|2082.1|2076.1|2083.4|2077.4|2082.1|2076.1|5
1655383790000|2022-06-16 12:49:50|2081.1|2075.1|2081.6|2075.6|2081.6|2075.6|2080.9|2074.9|4
1655383800000|2022-06-16 12:50:00|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|1
1655383820000|2022-06-16 12:50:20|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1655383840000|2022-06-16 12:50:40|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|1
1655383860000|2022-06-16 12:51:00|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|1
1655383880000|2022-06-16 12:51:20|2082.1|2076.1|2081.6|2075.6|2082.1|2076.1|2081.6|2075.6|2
1655383900000|2022-06-16 12:51:40|2081.9|2075.9|2082.1|2076.1|2082.1|2076.1|2081.9|2075.9|2
1655383910000|2022-06-16 12:51:50|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1655383920000|2022-06-16 12:52:00|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|1
1655383930000|2022-06-16 12:52:10|2082.4|2076.4|2081.6|2075.6|2082.4|2076.4|2081.6|2075.6|3
1655383940000|2022-06-16 12:52:20|2081.9|2075.9|2081.6|2075.6|2081.9|2075.9|2081.6|2075.6|2
1655383950000|2022-06-16 12:52:30|2081.9|2075.9|2081.6|2075.6|2081.9|2075.9|2081.4|2075.4|4
1655383990000|2022-06-16 12:53:10|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|1
1655384030000|2022-06-16 12:53:50|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|1
1655384040000|2022-06-16 12:54:00|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1655384080000|2022-06-16 12:54:40|2082.1|2076.1|2082.4|2076.4|2082.4|2076.4|2082.1|2076.1|2
1655384120000|2022-06-16 12:55:20|2082.1|2076.1|2082.6|2076.6|2082.6|2076.6|2082.1|2076.1|3
1655384130000|2022-06-16 12:55:30|2083.1|2077.1|2082.6|2076.6|2083.1|2077.1|2082.6|2076.6|2
1655384140000|2022-06-16 12:55:40|2082.9|2076.9|2082.6|2076.6|2082.9|2076.9|2082.6|2076.6|2
1655384160000|2022-06-16 12:56:00|2084.1|2078.1|2082.6|2076.6|2084.1|2078.1|2082.6|2076.6|3
1655384170000|2022-06-16 12:56:10|2082.9|2076.9|2082.6|2076.6|2082.9|2076.9|2082.6|2076.6|2
1655384200000|2022-06-16 12:56:40|2082.4|2076.4|2082.1|2076.1|2082.4|2076.4|2082.1|2076.1|2
1655384240000|2022-06-16 12:57:20|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1655384260000|2022-06-16 12:57:40|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|1
1655384340000|2022-06-16 12:59:00|2082.4|2076.4|2082.1|2076.1|2082.6|2076.6|2082.1|2076.1|4
1655384350000|2022-06-16 12:59:10|2081.9|2075.9|2082.4|2076.4|2082.4|2076.4|2081.6|2075.6|5
1655384360000|2022-06-16 12:59:20|2082.1|2076.1|2082.4|2076.4|2082.4|2076.4|2082.1|2076.1|4
1655384400000|2022-06-16 13:00:00|2082.6|2076.6|2083.9|2077.9|2084.4|2078.4|2082.6|2076.6|18
1655384410000|2022-06-16 13:00:10|2084.1|2078.1|2084.4|2078.4|2084.6|2078.6|2083.9|2077.9|8
1655384420000|2022-06-16 13:00:20|2084.1|2078.1|2082.6|2076.6|2084.4|2078.4|2082.6|2076.6|12
1655384430000|2022-06-16 13:00:30|2082.4|2076.4|2082.6|2076.6|2082.6|2076.6|2082.4|2076.4|4
1655384440000|2022-06-16 13:00:40|2082.9|2076.9|2083.1|2077.1|2083.9|2077.9|2082.6|2076.6|6
1655384460000|2022-06-16 13:01:00|2082.9|2076.9|2083.1|2077.1|2083.4|2077.4|2082.9|2076.9|4
1655384470000|2022-06-16 13:01:10|2083.4|2077.4|2083.6|2077.6|2083.6|2077.6|2083.1|2077.1|7
1655384480000|2022-06-16 13:01:20|2083.1|2077.1|2083.6|2077.6|2083.6|2077.6|2083.1|2077.1|6
1655384490000|2022-06-16 13:01:30|2083.9|2077.9|2084.5|2078.5|2084.5|2078.5|2083.9|2077.9|5
1655384500000|2022-06-16 13:01:40|2084.6|2078.6|2084.9|2078.9|2084.9|2078.9|2084.6|2078.6|2
1655384510000|2022-06-16 13:01:50|2084.6|2078.6|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|2
1655384520000|2022-06-16 13:02:00|2084.1|2078.1|2084.4|2078.4|2084.4|2078.4|2083.9|2077.9|6
1655384530000|2022-06-16 13:02:10|2084.1|2078.1|2084.4|2078.4|2084.4|2078.4|2084.1|2078.1|12
1655384540000|2022-06-16 13:02:20|2084.1|2078.1|2084.4|2078.4|2084.4|2078.4|2084.1|2078.1|10
1655384550000|2022-06-16 13:02:30|2084.1|2078.1|2083.9|2077.9|2084.1|2078.1|2083.9|2077.9|2
1655384590000|2022-06-16 13:03:10|2083.6|2077.6|2083.9|2077.9|2083.9|2077.9|2083.6|2077.6|2
1655384620000|2022-06-16 13:03:40|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655384630000|2022-06-16 13:03:50|2083.4|2077.4|2082.6|2076.6|2083.4|2077.4|2081.9|2075.9|5
1655384640000|2022-06-16 13:04:00|2082.9|2076.9|2084.1|2078.1|2084.1|2078.1|2082.9|2076.9|4
1655384650000|2022-06-16 13:04:10|2084.4|2078.4|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|3
1655384660000|2022-06-16 13:04:20|2084.6|2078.6|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|4
1655384670000|2022-06-16 13:04:30|2084.6|2078.6|2084.9|2078.9|2084.9|2078.9|2084.6|2078.6|2
1655384680000|2022-06-16 13:04:40|2085.1|2079.1|2085.4|2079.4|2085.9|2079.9|2085.1|2079.1|14
1655384690000|2022-06-16 13:04:50|2085.6|2079.6|2085.6|2079.6|2085.9|2079.9|2085.1|2079.1|9
1655384700000|2022-06-16 13:05:00|2086.1|2080.1|2085.6|2079.6|2086.6|2080.6|2085.6|2079.6|8
1655384710000|2022-06-16 13:05:10|2085.9|2079.9|2086.1|2080.1|2086.4|2080.4|2085.9|2079.9|4
1655384730000|2022-06-16 13:05:30|2086.4|2080.4|2086.1|2080.1|2087.1|2081.1|2086.1|2080.1|7
1655384740000|2022-06-16 13:05:40|2085.9|2079.9|2086.6|2080.6|2086.6|2080.6|2085.9|2079.9|4
1655384750000|2022-06-16 13:05:50|2086.4|2080.4|2085.6|2079.6|2086.4|2080.4|2085.6|2079.6|3
1655384760000|2022-06-16 13:06:00|2085.9|2079.9|2086.6|2080.6|2086.9|2080.9|2085.9|2079.9|8
1655384770000|2022-06-16 13:06:10|2086.9|2080.9|2087.1|2081.1|2087.1|2081.1|2086.9|2080.9|2
1655384780000|2022-06-16 13:06:20|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1655384810000|2022-06-16 13:06:50|2087.6|2081.6|2087.9|2081.9|2087.9|2081.9|2087.6|2081.6|2
1655384820000|2022-06-16 13:07:00|2088.1|2082.1|2087.9|2081.9|2088.1|2082.1|2087.9|2081.9|2
1655384900000|2022-06-16 13:08:20|2087.6|2081.6|2086.6|2080.6|2087.6|2081.6|2086.6|2080.6|3
1655384910000|2022-06-16 13:08:30|2086.1|2080.1|2086.1|2080.1|2086.6|2080.6|2086.1|2080.1|8
1655384920000|2022-06-16 13:08:40|2085.9|2079.9|2086.1|2080.1|2086.1|2080.1|2085.9|2079.9|4
1655384930000|2022-06-16 13:08:50|2085.9|2079.9|2085.1|2079.1|2085.9|2079.9|2085.1|2079.1|4
1655384950000|2022-06-16 13:09:10|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1655384980000|2022-06-16 13:09:40|2085.9|2079.9|2087.1|2081.1|2087.1|2081.1|2085.9|2079.9|3
1655385000000|2022-06-16 13:10:00|2087.4|2081.4|2087.4|2081.4|2087.6|2081.6|2087.4|2081.4|3
1655385010000|2022-06-16 13:10:10|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.4|2081.4|3
1655385040000|2022-06-16 13:10:40|2087.9|2081.9|2088.4|2082.4|2088.4|2082.4|2087.9|2081.9|3
1655385050000|2022-06-16 13:10:50|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1655385070000|2022-06-16 13:11:10|2088.4|2082.4|2089.1|2083.1|2089.4|2083.4|2088.1|2082.1|7
1655385090000|2022-06-16 13:11:30|2089.4|2083.4|2089.6|2083.6|2089.6|2083.6|2089.4|2083.4|2
1655385100000|2022-06-16 13:11:40|2089.9|2083.9|2088.9|2082.9|2089.9|2083.9|2088.4|2082.4|5
1655385130000|2022-06-16 13:12:10|2088.6|2082.6|2087.9|2081.9|2088.6|2082.6|2087.6|2081.6|3
1655385160000|2022-06-16 13:12:40|2088.1|2082.1|2088.4|2082.4|2088.4|2082.4|2088.1|2082.1|2
1655385170000|2022-06-16 13:12:50|2088.6|2082.6|2087.9|2081.9|2088.6|2082.6|2087.9|2081.9|3
1655385220000|2022-06-16 13:13:40|2088.1|2082.1|2088.6|2082.6|2088.9|2082.9|2088.1|2082.1|4
1655385240000|2022-06-16 13:14:00|2088.4|2082.4|2089.1|2083.1|2089.1|2083.1|2088.4|2082.4|7
1655385260000|2022-06-16 13:14:20|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1655385280000|2022-06-16 13:14:40|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1655385290000|2022-06-16 13:14:50|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1655385300000|2022-06-16 13:15:00|2087.4|2081.4|2086.9|2080.9|2087.4|2081.4|2086.9|2080.9|2
1655385330000|2022-06-16 13:15:30|2086.6|2080.6|2086.1|2080.1|2086.6|2080.6|2085.9|2079.9|5
1655385340000|2022-06-16 13:15:40|2086.6|2080.6|2086.6|2080.6|2086.9|2080.9|2086.6|2080.6|3
1655385360000|2022-06-16 13:16:00|2086.9|2080.9|2086.6|2080.6|2086.9|2080.9|2086.4|2080.4|6
1655385370000|2022-06-16 13:16:10|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1655385380000|2022-06-16 13:16:20|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1655385410000|2022-06-16 13:16:50|2087.4|2081.4|2088.9|2082.9|2088.9|2082.9|2087.4|2081.4|2
1655385420000|2022-06-16 13:17:00|2089.1|2083.1|2088.9|2082.9|2089.1|2083.1|2088.9|2082.9|2
1655385430000|2022-06-16 13:17:10|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1655385450000|2022-06-16 13:17:30|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1655385460000|2022-06-16 13:17:40|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1655385470000|2022-06-16 13:17:50|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1655385530000|2022-06-16 13:18:50|2088.6|2082.6|2088.1|2082.1|2088.6|2082.6|2088.1|2082.1|2
1655385540000|2022-06-16 13:19:00|2088.4|2082.4|2088.6|2082.6|2088.6|2082.6|2088.4|2082.4|2
1655385550000|2022-06-16 13:19:10|2087.4|2081.4|2088.1|2082.1|2088.1|2082.1|2087.4|2081.4|4
1655385560000|2022-06-16 13:19:20|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1655385570000|2022-06-16 13:19:30|2088.1|2082.1|2087.9|2081.9|2088.1|2082.1|2087.9|2081.9|2
1655385580000|2022-06-16 13:19:40|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1655385590000|2022-06-16 13:19:50|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1655385600000|2022-06-16 13:20:00|2088.1|2082.1|2088.4|2082.4|2088.4|2082.4|2088.1|2082.1|2
1655385620000|2022-06-16 13:20:20|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1655385640000|2022-06-16 13:20:40|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1655385660000|2022-06-16 13:21:00|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1655385690000|2022-06-16 13:21:30|2088.9|2082.9|2089.1|2083.1|2089.1|2083.1|2088.9|2082.9|2
1655385710000|2022-06-16 13:21:50|2089.6|2083.6|2089.9|2083.9|2090.4|2084.4|2089.1|2083.1|8
1655385720000|2022-06-16 13:22:00|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1655385760000|2022-06-16 13:22:40|2089.6|2083.6|2089.9|2083.9|2089.9|2083.9|2089.6|2083.6|2
1655385780000|2022-06-16 13:23:00|2090.1|2084.1|2090.6|2084.6|2090.6|2084.6|2090.1|2084.1|2
1655385790000|2022-06-16 13:23:10|2090.4|2084.4|2089.9|2083.9|2090.4|2084.4|2089.9|2083.9|2
1655385800000|2022-06-16 13:23:20|2090.1|2084.1|2089.6|2083.6|2090.1|2084.1|2089.6|2083.6|3
1655385810000|2022-06-16 13:23:30|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1655385840000|2022-06-16 13:24:00|2090.1|2084.1|2089.9|2083.9|2090.1|2084.1|2089.6|2083.6|3
1655385850000|2022-06-16 13:24:10|2089.6|2083.6|2089.4|2083.4|2089.6|2083.6|2089.4|2083.4|2
1655385890000|2022-06-16 13:24:50|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1655385900000|2022-06-16 13:25:00|2088.9|2082.9|2089.4|2083.4|2089.6|2083.6|2088.9|2082.9|5
1655385910000|2022-06-16 13:25:10|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1655385920000|2022-06-16 13:25:20|2089.9|2083.9|2090.9|2084.9|2090.9|2084.9|2089.9|2083.9|5
1655385930000|2022-06-16 13:25:30|2091.1|2085.1|2090.9|2084.9|2091.1|2085.1|2090.9|2084.9|2
1655385940000|2022-06-16 13:25:40|2090.6|2084.6|2091.1|2085.1|2091.1|2085.1|2090.6|2084.6|4
1655385950000|2022-06-16 13:25:50|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|1
1655385960000|2022-06-16 13:26:00|2091.6|2085.6|2092.6|2086.6|2092.9|2086.9|2091.6|2085.6|8
1655385980000|2022-06-16 13:26:20|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1655386000000|2022-06-16 13:26:40|2093.4|2087.4|2092.9|2086.9|2093.4|2087.4|2092.9|2086.9|2
1655386010000|2022-06-16 13:26:50|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655386020000|2022-06-16 13:27:00|2093.6|2087.6|2094.6|2088.6|2094.9|2088.9|2093.6|2087.6|3
1655386040000|2022-06-16 13:27:20|2094.9|2088.9|2095.4|2089.4|2095.4|2089.4|2094.9|2088.9|3
1655386050000|2022-06-16 13:27:30|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2094.9|2088.9|3
1655386060000|2022-06-16 13:27:40|2094.9|2088.9|2094.6|2088.6|2095.1|2089.1|2094.4|2088.4|5
1655386070000|2022-06-16 13:27:50|2094.1|2088.1|2094.4|2088.4|2094.4|2088.4|2094.1|2088.1|2
1655386080000|2022-06-16 13:28:00|2094.6|2088.6|2096.1|2090.1|2096.6|2090.6|2094.6|2088.6|9
1655386090000|2022-06-16 13:28:10|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|1
1655386100000|2022-06-16 13:28:20|2096.1|2090.1|2096.1|2090.1|2096.4|2090.4|2096.1|2090.1|3
1655386110000|2022-06-16 13:28:30|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655386120000|2022-06-16 13:28:40|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655386130000|2022-06-16 13:28:50|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.4|2089.4|5
1655386140000|2022-06-16 13:29:00|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1655386150000|2022-06-16 13:29:10|2095.4|2089.4|2096.1|2090.1|2096.1|2090.1|2095.4|2089.4|3
1655386160000|2022-06-16 13:29:20|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655386180000|2022-06-16 13:29:40|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655386190000|2022-06-16 13:29:50|2096.4|2090.4|2096.6|2090.6|2096.6|2090.6|2096.4|2090.4|2
1655386200000|2022-06-16 13:30:00|2096.4|2090.4|2096.6|2090.6|2096.6|2090.6|2096.4|2090.4|2
1655386220000|2022-06-16 13:30:20|2096.9|2090.9|2097.4|2091.4|2097.4|2091.4|2096.9|2090.9|2
1655386230000|2022-06-16 13:30:30|2097.6|2091.6|2096.9|2090.9|2097.6|2091.6|2096.6|2090.6|4
1655386240000|2022-06-16 13:30:40|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|2
1655386250000|2022-06-16 13:30:50|2096.6|2090.6|2098.1|2092.1|2098.1|2092.1|2096.6|2090.6|2
1655386260000|2022-06-16 13:31:00|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|2098.1|2092.1|3
1655386270000|2022-06-16 13:31:10|2098.1|2092.1|2097.9|2091.9|2098.1|2092.1|2097.9|2091.9|2
1655386280000|2022-06-16 13:31:20|2098.1|2092.1|2098.4|2092.4|2098.4|2092.4|2098.1|2092.1|2
1655386290000|2022-06-16 13:31:30|2098.9|2092.9|2098.6|2092.6|2098.9|2092.9|2098.4|2092.4|8
1655386300000|2022-06-16 13:31:40|2098.4|2092.4|2099.6|2093.6|2099.6|2093.6|2098.4|2092.4|7
1655386310000|2022-06-16 13:31:50|2099.9|2093.9|2100.1|2094.1|2100.1|2094.1|2099.9|2093.9|2
1655386320000|2022-06-16 13:32:00|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|1
1655386350000|2022-06-16 13:32:30|2100.9|2094.9|2100.6|2094.6|2100.9|2094.9|2100.6|2094.6|2
1655386430000|2022-06-16 13:33:50|2100.4|2094.4|2098.8|2092.8|2100.4|2094.4|2098|2092|4
1655386440000|2022-06-16 13:34:00|2098.9|2092.9|2099.8|2093.8|2099.8|2093.8|2098.9|2092.9|3
1655386450000|2022-06-16 13:34:10|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|3
1655386470000|2022-06-16 13:34:30|2099|2093|2099|2093|2099|2093|2099|2093|1
1655386480000|2022-06-16 13:34:40|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1655386490000|2022-06-16 13:34:50|2099.4|2093.4|2097.1|2091.1|2099.4|2093.4|2097.1|2091.1|5
1655386500000|2022-06-16 13:35:00|2096.9|2090.9|2096.8|2090.8|2097.1|2091.1|2096.3|2090.3|6
1655386510000|2022-06-16 13:35:10|2096.5|2090.5|2096|2090|2096.5|2090.5|2096|2090|3
1655386530000|2022-06-16 13:35:30|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655386540000|2022-06-16 13:35:40|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1655386560000|2022-06-16 13:36:00|2095.4|2089.4|2096.6|2090.6|2096.6|2090.6|2094.6|2088.6|10
1655386570000|2022-06-16 13:36:10|2096.8|2090.8|2097|2091|2097.4|2091.4|2096.1|2090.1|17
1655386580000|2022-06-16 13:36:20|2097.1|2091.1|2097.3|2091.3|2097.3|2091.3|2097.1|2091.1|2
1655386600000|2022-06-16 13:36:40|2097.1|2091.1|2097.5|2091.5|2097.5|2091.5|2097.1|2091.1|2
1655386620000|2022-06-16 13:37:00|2097.6|2091.6|2100.5|2094.5|2100.5|2094.5|2097.6|2091.6|12
1655386630000|2022-06-16 13:37:10|2100.3|2094.3|2100.8|2094.8|2100.8|2094.8|2100.3|2094.3|4
1655386640000|2022-06-16 13:37:20|2101.1|2095.1|2100.8|2094.8|2101.3|2095.3|2100.8|2094.8|4
1655386650000|2022-06-16 13:37:30|2101.1|2095.1|2101.4|2095.4|2101.4|2095.4|2101.1|2095.1|2
1655386660000|2022-06-16 13:37:40|2101.1|2095.1|2100.4|2094.4|2101.1|2095.1|2100.4|2094.4|3
1655386670000|2022-06-16 13:37:50|2100.6|2094.6|2101.1|2095.1|2101.1|2095.1|2100.6|2094.6|3
1655386680000|2022-06-16 13:38:00|2101.4|2095.4|2100.1|2094.1|2101.4|2095.4|2100.1|2094.1|6
1655386690000|2022-06-16 13:38:10|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|1
1655386700000|2022-06-16 13:38:20|2100.6|2094.6|2100.9|2094.9|2100.9|2094.9|2100.6|2094.6|2
1655386710000|2022-06-16 13:38:30|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|1
1655386720000|2022-06-16 13:38:40|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|1
1655386740000|2022-06-16 13:39:00|2099.9|2093.9|2099.9|2093.9|2099.9|2093.9|2099.6|2093.6|3
1655386750000|2022-06-16 13:39:10|2100.1|2094.1|2099.9|2093.9|2100.1|2094.1|2099.9|2093.9|2
1655386760000|2022-06-16 13:39:20|2100.1|2094.1|2100.4|2094.4|2100.4|2094.4|2100.1|2094.1|2
1655386770000|2022-06-16 13:39:30|2100.1|2094.1|2099.4|2093.4|2100.1|2094.1|2099.1|2093.1|3
1655386790000|2022-06-16 13:39:50|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|2099.1|2093.1|1
1655386800000|2022-06-16 13:40:00|2098.9|2092.9|2099.1|2093.1|2099.1|2093.1|2098.9|2092.9|6
1655386810000|2022-06-16 13:40:10|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|1
1655386830000|2022-06-16 13:40:30|2099.1|2093.1|2098.9|2092.9|2099.1|2093.1|2098.6|2092.6|4
1655386840000|2022-06-16 13:40:40|2098.6|2092.6|2098.4|2092.4|2098.6|2092.6|2098.4|2092.4|2
1655386850000|2022-06-16 13:40:50|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1655386860000|2022-06-16 13:41:00|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1655386900000|2022-06-16 13:41:40|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1655386930000|2022-06-16 13:42:10|2097.4|2091.4|2097.6|2091.6|2097.6|2091.6|2097.4|2091.4|2
1655386940000|2022-06-16 13:42:20|2097.4|2091.4|2096.1|2090.1|2097.4|2091.4|2096.1|2090.1|4
1655386970000|2022-06-16 13:42:50|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655387020000|2022-06-16 13:43:40|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655387060000|2022-06-16 13:44:20|2095.9|2089.9|2094.1|2088.1|2095.9|2089.9|2094.1|2088.1|3
1655387100000|2022-06-16 13:45:00|2093.6|2087.6|2090.5|2084.5|2093.6|2087.6|2090.5|2084.5|2
1655387110000|2022-06-16 13:45:10|2090.8|2084.8|2092.8|2086.8|2092.8|2086.8|2090.8|2084.8|8
1655387120000|2022-06-16 13:45:20|2093|2087|2093.8|2087.8|2094.5|2088.5|2093|2087|7
1655387130000|2022-06-16 13:45:30|2094|2088|2094|2088|2094|2088|2093.9|2087.9|3
1655387140000|2022-06-16 13:45:40|2094.3|2088.3|2094.3|2088.3|2094.3|2088.3|2093.8|2087.8|7
1655387150000|2022-06-16 13:45:50|2094.4|2088.4|2094.5|2088.5|2094.8|2088.8|2094.4|2088.4|11
1655387170000|2022-06-16 13:46:10|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1655387180000|2022-06-16 13:46:20|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1655387200000|2022-06-16 13:46:40|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655387210000|2022-06-16 13:46:50|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.1|2089.1|3
1655387240000|2022-06-16 13:47:20|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655387270000|2022-06-16 13:47:50|2094.9|2088.9|2094.4|2088.4|2094.9|2088.9|2094.4|2088.4|2
1655387280000|2022-06-16 13:48:00|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2093.4|2087.4|6
1655387290000|2022-06-16 13:48:10|2094.4|2088.4|2094.1|2088.1|2094.4|2088.4|2094.1|2088.1|2
1655387330000|2022-06-16 13:48:50|2093.9|2087.9|2093.6|2087.6|2093.9|2087.9|2093.6|2087.6|2
1655387390000|2022-06-16 13:49:50|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655387400000|2022-06-16 13:50:00|2092.9|2086.9|2093.1|2087.1|2093.4|2087.4|2092.9|2086.9|3
1655387470000|2022-06-16 13:51:10|2091.9|2085.9|2091.6|2085.6|2091.9|2085.9|2091.6|2085.6|2
1655387480000|2022-06-16 13:51:20|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2090.9|2084.9|3
1655387490000|2022-06-16 13:51:30|2090.6|2084.6|2091.4|2085.4|2091.4|2085.4|2090.6|2084.6|3
1655387500000|2022-06-16 13:51:40|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1655387510000|2022-06-16 13:51:50|2091.9|2085.9|2092.9|2086.9|2092.9|2086.9|2091.9|2085.9|4
1655387520000|2022-06-16 13:52:00|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1655387530000|2022-06-16 13:52:10|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1655387590000|2022-06-16 13:53:10|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.6|2086.6|3
1655387600000|2022-06-16 13:53:20|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1655387670000|2022-06-16 13:54:30|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1655387680000|2022-06-16 13:54:40|2091.1|2085.1|2089.9|2083.9|2091.1|2085.1|2089.1|2083.1|6
1655387690000|2022-06-16 13:54:50|2090.1|2084.1|2091.6|2085.6|2091.9|2085.9|2090.1|2084.1|5
1655387700000|2022-06-16 13:55:00|2092.1|2086.1|2092.6|2086.6|2092.6|2086.6|2092.1|2086.1|4
1655387710000|2022-06-16 13:55:10|2092.4|2086.4|2092.4|2086.4|2092.6|2086.6|2092.4|2086.4|3
1655387720000|2022-06-16 13:55:20|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1655387740000|2022-06-16 13:55:40|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1655387760000|2022-06-16 13:56:00|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1655387770000|2022-06-16 13:56:10|2092.9|2086.9|2093.4|2087.4|2093.4|2087.4|2092.9|2086.9|3
1655387790000|2022-06-16 13:56:30|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1655387810000|2022-06-16 13:56:50|2092.1|2086.1|2091.4|2085.4|2092.1|2086.1|2090.4|2084.4|6
1655387820000|2022-06-16 13:57:00|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.4|2085.4|3
1655387850000|2022-06-16 13:57:30|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1655387860000|2022-06-16 13:57:40|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1655387870000|2022-06-16 13:57:50|2091.9|2085.9|2091.9|2085.9|2092.1|2086.1|2091.9|2085.9|7
1655387880000|2022-06-16 13:58:00|2092.1|2086.1|2091.9|2085.9|2092.1|2086.1|2091.9|2085.9|4
1655387890000|2022-06-16 13:58:10|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1655387900000|2022-06-16 13:58:20|2091.9|2085.9|2092.4|2086.4|2092.4|2086.4|2091.9|2085.9|3
1655387920000|2022-06-16 13:58:40|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1655387930000|2022-06-16 13:58:50|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1655387970000|2022-06-16 13:59:30|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1655387980000|2022-06-16 13:59:40|2092.6|2086.6|2093.1|2087.1|2093.1|2087.1|2092.6|2086.6|3
1655388000000|2022-06-16 14:00:00|2093.4|2087.4|2096.4|2090.4|2097.1|2091.1|2093.4|2087.4|8
1655388010000|2022-06-16 14:00:10|2097.6|2091.6|2096.4|2090.4|2097.6|2091.6|2096.4|2090.4|4
1655388070000|2022-06-16 14:01:10|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1655388080000|2022-06-16 14:01:20|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1655388090000|2022-06-16 14:01:30|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1655388100000|2022-06-16 14:01:40|2096.9|2090.9|2097.1|2091.1|2097.1|2091.1|2096.9|2090.9|2
1655388120000|2022-06-16 14:02:00|2096.9|2090.9|2096.6|2090.6|2096.9|2090.9|2096.6|2090.6|2
1655388130000|2022-06-16 14:02:10|2096.4|2090.4|2095.9|2089.9|2096.4|2090.4|2095.9|2089.9|2
1655388140000|2022-06-16 14:02:20|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655388190000|2022-06-16 14:03:10|2096.4|2090.4|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|3
1655388230000|2022-06-16 14:03:50|2096.1|2090.1|2095.4|2089.4|2096.1|2090.1|2095.4|2089.4|3
1655388240000|2022-06-16 14:04:00|2095.6|2089.6|2096.4|2090.4|2096.4|2090.4|2095.6|2089.6|3
1655388250000|2022-06-16 14:04:10|2096.1|2090.1|2095.6|2089.6|2096.1|2090.1|2095.6|2089.6|3
1655388260000|2022-06-16 14:04:20|2095.1|2089.1|2095.1|2089.1|2095.4|2089.4|2094.9|2088.9|4
1655388270000|2022-06-16 14:04:30|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.6|2088.6|3
1655388290000|2022-06-16 14:04:50|2095.4|2089.4|2095.4|2089.4|2095.6|2089.6|2095.4|2089.4|3
1655388300000|2022-06-16 14:05:00|2095.6|2089.6|2095.4|2089.4|2095.6|2089.6|2095.4|2089.4|2
1655388310000|2022-06-16 14:05:10|2095.1|2089.1|2094.9|2088.9|2095.1|2089.1|2094.9|2088.9|2
1655388340000|2022-06-16 14:05:40|2095.1|2089.1|2095.4|2089.4|2095.6|2089.6|2095.1|2089.1|5
1655388350000|2022-06-16 14:05:50|2094.1|2088.1|2094.4|2088.4|2094.9|2088.9|2094.1|2088.1|6
1655388360000|2022-06-16 14:06:00|2094.1|2088.1|2092.1|2086.1|2094.1|2088.1|2092.1|2086.1|3
1655388370000|2022-06-16 14:06:10|2091.9|2085.9|2092.4|2086.4|2092.4|2086.4|2091.9|2085.9|3
1655388380000|2022-06-16 14:06:20|2093.4|2087.4|2094.1|2088.1|2094.4|2088.4|2093.4|2087.4|4
1655388390000|2022-06-16 14:06:30|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.6|2087.6|3
1655388400000|2022-06-16 14:06:40|2094.1|2088.1|2094.9|2088.9|2095.1|2089.1|2094.1|2088.1|6
1655388410000|2022-06-16 14:06:50|2095.6|2089.6|2095.4|2089.4|2095.6|2089.6|2095.4|2089.4|2
1655388420000|2022-06-16 14:07:00|2095.1|2089.1|2093.9|2087.9|2095.4|2089.4|2093.9|2087.9|7
1655388450000|2022-06-16 14:07:30|2094.1|2088.1|2093.9|2087.9|2094.1|2088.1|2093.9|2087.9|2
1655388460000|2022-06-16 14:07:40|2093.6|2087.6|2093.9|2087.9|2093.9|2087.9|2093.6|2087.6|2
1655388470000|2022-06-16 14:07:50|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1655388480000|2022-06-16 14:08:00|2093.4|2087.4|2092.9|2086.9|2093.4|2087.4|2092.9|2086.9|3
1655388490000|2022-06-16 14:08:10|2092.6|2086.6|2091.4|2085.4|2092.6|2086.6|2090.6|2084.6|9
1655388500000|2022-06-16 14:08:20|2091.6|2085.6|2091.6|2085.6|2091.9|2085.9|2091.6|2085.6|3
1655388510000|2022-06-16 14:08:30|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1655388520000|2022-06-16 14:08:40|2092.1|2086.1|2093.4|2087.4|2093.4|2087.4|2091.9|2085.9|5
1655388540000|2022-06-16 14:09:00|2093.9|2087.9|2094.1|2088.1|2094.1|2088.1|2093.9|2087.9|2
1655388550000|2022-06-16 14:09:10|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|1
1655388600000|2022-06-16 14:10:00|2094.1|2088.1|2093.6|2087.6|2094.1|2088.1|2093.6|2087.6|3
1655388670000|2022-06-16 14:11:10|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655388700000|2022-06-16 14:11:40|2093.6|2087.6|2093.9|2087.9|2093.9|2087.9|2093.6|2087.6|2
1655388710000|2022-06-16 14:11:50|2094.1|2088.1|2093.9|2087.9|2094.1|2088.1|2093.9|2087.9|2
1655388720000|2022-06-16 14:12:00|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2093.9|2087.9|12
1655388730000|2022-06-16 14:12:10|2094.6|2088.6|2094.4|2088.4|2094.9|2088.9|2094.4|2088.4|11
1655388740000|2022-06-16 14:12:20|2094.6|2088.6|2095.1|2089.1|2095.1|2089.1|2094.6|2088.6|3
1655388760000|2022-06-16 14:12:40|2094.9|2088.9|2095.1|2089.1|2095.4|2089.4|2094.9|2088.9|3
1655388770000|2022-06-16 14:12:50|2094.9|2088.9|2095.1|2089.1|2095.1|2089.1|2094.9|2088.9|2
1655388790000|2022-06-16 14:13:10|2094.9|2088.9|2093.6|2087.6|2094.9|2088.9|2093.6|2087.6|2
1655388800000|2022-06-16 14:13:20|2093.9|2087.9|2094.1|2088.1|2094.1|2088.1|2093.9|2087.9|2
1655388810000|2022-06-16 14:13:30|2094.4|2088.4|2092.6|2086.6|2094.4|2088.4|2092.6|2086.6|11
1655388820000|2022-06-16 14:13:40|2092.4|2086.4|2092.4|2086.4|2093.1|2087.1|2092.1|2086.1|8
1655388830000|2022-06-16 14:13:50|2092.6|2086.6|2092.9|2086.9|2092.9|2086.9|2092.6|2086.6|2
1655388850000|2022-06-16 14:14:10|2093.1|2087.1|2093.4|2087.4|2093.4|2087.4|2093.1|2087.1|2
1655388870000|2022-06-16 14:14:30|2093.1|2087.1|2092.9|2086.9|2093.1|2087.1|2092.9|2086.9|4
1655388880000|2022-06-16 14:14:40|2092.6|2086.6|2092.1|2086.1|2092.6|2086.6|2092.1|2086.1|3
1655388890000|2022-06-16 14:14:50|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1655388900000|2022-06-16 14:15:00|2092.1|2086.1|2091.4|2085.4|2092.1|2086.1|2091.4|2085.4|3
1655388910000|2022-06-16 14:15:10|2091.6|2085.6|2091.6|2085.6|2091.9|2085.9|2091.4|2085.4|7
1655388930000|2022-06-16 14:15:30|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|1
1655388940000|2022-06-16 14:15:40|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1655389020000|2022-06-16 14:17:00|2090.9|2084.9|2090.4|2084.4|2090.9|2084.9|2090.4|2084.4|3
1655389100000|2022-06-16 14:18:20|2090.6|2084.6|2091.9|2085.9|2091.9|2085.9|2090.6|2084.6|2
1655389110000|2022-06-16 14:18:30|2092.1|2086.1|2092.4|2086.4|2092.4|2086.4|2091.9|2085.9|3
1655389130000|2022-06-16 14:18:50|2092.6|2086.6|2092.6|2086.6|2093.6|2087.6|2092.6|2086.6|8
1655389140000|2022-06-16 14:19:00|2093.4|2087.4|2094.4|2088.4|2094.4|2088.4|2092.9|2086.9|7
1655389150000|2022-06-16 14:19:10|2093.6|2087.6|2094.9|2088.9|2095.1|2089.1|2093.1|2087.1|6
1655389160000|2022-06-16 14:19:20|2094|2088|2094.5|2088.5|2095.9|2089.9|2094|2088|10
1655389170000|2022-06-16 14:19:30|2094.3|2088.3|2093.9|2087.9|2094.3|2088.3|2093.9|2087.9|4
1655389180000|2022-06-16 14:19:40|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|1
1655389200000|2022-06-16 14:20:00|2093.6|2087.6|2096.8|2090.8|2097|2091|2093.6|2087.6|11
1655389210000|2022-06-16 14:20:10|2096.6|2090.6|2097.3|2091.3|2097.9|2091.9|2096.4|2090.4|8
1655389220000|2022-06-16 14:20:20|2097.8|2091.8|2097.9|2091.9|2098.1|2092.1|2097.4|2091.4|8
1655389230000|2022-06-16 14:20:30|2097.5|2091.5|2097.4|2091.4|2097.5|2091.5|2097.4|2091.4|2
1655389250000|2022-06-16 14:20:50|2096.9|2090.9|2095.6|2089.6|2096.9|2090.9|2095.6|2089.6|2
1655389300000|2022-06-16 14:21:40|2095.9|2089.9|2095.4|2089.4|2095.9|2089.9|2095.4|2089.4|3
1655389310000|2022-06-16 14:21:50|2094.9|2088.9|2094.6|2088.6|2094.9|2088.9|2094.6|2088.6|2
1655389320000|2022-06-16 14:22:00|2095.6|2089.6|2096.5|2090.5|2096.9|2090.9|2095.4|2089.4|9
1655389330000|2022-06-16 14:22:10|2096.6|2090.6|2095.9|2089.9|2096.6|2090.6|2095.9|2089.9|2
1655389340000|2022-06-16 14:22:20|2096|2090|2095.9|2089.9|2096|2090|2095.9|2089.9|2
1655389410000|2022-06-16 14:23:30|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655389420000|2022-06-16 14:23:40|2096.4|2090.4|2096.1|2090.1|2096.4|2090.4|2096.1|2090.1|2
1655389430000|2022-06-16 14:23:50|2097.1|2091.1|2097.9|2091.9|2097.9|2091.9|2097.1|2091.1|3
1655389460000|2022-06-16 14:24:20|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1655389470000|2022-06-16 14:24:30|2097.9|2091.9|2098.4|2092.4|2098.4|2092.4|2097.9|2091.9|2
1655389480000|2022-06-16 14:24:40|2099.4|2093.4|2099.6|2093.6|2099.6|2093.6|2099.4|2093.4|2
1655389500000|2022-06-16 14:25:00|2099.9|2093.9|2099.1|2093.1|2099.9|2093.9|2099.1|2093.1|3
1655389510000|2022-06-16 14:25:10|2098.9|2092.9|2098.4|2092.4|2098.9|2092.9|2098.4|2092.4|2
1655389540000|2022-06-16 14:25:40|2098.6|2092.6|2098.4|2092.4|2098.6|2092.6|2098.4|2092.4|2
1655389550000|2022-06-16 14:25:50|2098.6|2092.6|2097.6|2091.6|2098.6|2092.6|2097.6|2091.6|3
1655389560000|2022-06-16 14:26:00|2098.1|2092.1|2098.1|2092.1|2098.6|2092.6|2098.1|2092.1|5
1655389580000|2022-06-16 14:26:20|2098.4|2092.4|2098.4|2092.4|2098.6|2092.6|2098.4|2092.4|3
1655389600000|2022-06-16 14:26:40|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1655389640000|2022-06-16 14:27:20|2098.4|2092.4|2098.1|2092.1|2098.4|2092.4|2098.1|2092.1|2
1655389670000|2022-06-16 14:27:50|2097.9|2091.9|2096.6|2090.6|2097.9|2091.9|2096.6|2090.6|4
1655389680000|2022-06-16 14:28:00|2096.9|2090.9|2096.6|2090.6|2096.9|2090.9|2096.6|2090.6|2
1655389690000|2022-06-16 14:28:10|2096.4|2090.4|2096.6|2090.6|2096.6|2090.6|2096.4|2090.4|2
1655389700000|2022-06-16 14:28:20|2096.4|2090.4|2096.6|2090.6|2096.6|2090.6|2096.4|2090.4|2
1655389710000|2022-06-16 14:28:30|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1655389750000|2022-06-16 14:29:10|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1655389780000|2022-06-16 14:29:40|2096.9|2090.9|2098.4|2092.4|2098.6|2092.6|2096.6|2090.6|5
1655389790000|2022-06-16 14:29:50|2098.6|2092.6|2098.4|2092.4|2099.1|2093.1|2098.4|2092.4|5
1655389800000|2022-06-16 14:30:00|2098.1|2092.1|2098.4|2092.4|2098.4|2092.4|2098.1|2092.1|4
1655389810000|2022-06-16 14:30:10|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1655389840000|2022-06-16 14:30:40|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|1
1655389850000|2022-06-16 14:30:50|2097.4|2091.4|2095.9|2089.9|2097.4|2091.4|2095.9|2089.9|6
1655389860000|2022-06-16 14:31:00|2096.1|2090.1|2099.1|2093.1|2099.4|2093.4|2096.1|2090.1|14
1655389870000|2022-06-16 14:31:10|2098.9|2092.9|2100.3|2094.3|2100.5|2094.5|2098.6|2092.6|12
1655389880000|2022-06-16 14:31:20|2100.4|2094.4|2099.6|2093.6|2100.4|2094.4|2099.6|2093.6|7
1655389890000|2022-06-16 14:31:30|2099.4|2093.4|2098.4|2092.4|2099.4|2093.4|2098.4|2092.4|4
1655389900000|2022-06-16 14:31:40|2098.9|2092.9|2099.1|2093.1|2099.4|2093.4|2098.9|2092.9|3
1655389910000|2022-06-16 14:31:50|2098.9|2092.9|2098.1|2092.1|2098.9|2092.9|2098.1|2092.1|3
1655389920000|2022-06-16 14:32:00|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|2098.1|2092.1|3
1655389940000|2022-06-16 14:32:20|2098.1|2092.1|2097.4|2091.4|2098.1|2092.1|2097.4|2091.4|4
1655389970000|2022-06-16 14:32:50|2097.6|2091.6|2097.9|2091.9|2097.9|2091.9|2097.6|2091.6|2
1655390030000|2022-06-16 14:33:50|2097.4|2091.4|2095.9|2089.9|2097.4|2091.4|2095.9|2089.9|2
1655390040000|2022-06-16 14:34:00|2096.4|2090.4|2096.6|2090.6|2096.9|2090.9|2096.4|2090.4|3
1655390050000|2022-06-16 14:34:10|2096.4|2090.4|2096.1|2090.1|2096.4|2090.4|2096.1|2090.1|2
1655390080000|2022-06-16 14:34:40|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1655390100000|2022-06-16 14:35:00|2097.6|2091.6|2097.4|2091.4|2098.1|2092.1|2097.4|2091.4|3
1655390110000|2022-06-16 14:35:10|2097.6|2091.6|2097.1|2091.1|2097.6|2091.6|2097.1|2091.1|3
1655390140000|2022-06-16 14:35:40|2096.4|2090.4|2095.6|2089.6|2096.4|2090.4|2095.6|2089.6|2
1655390150000|2022-06-16 14:35:50|2095.4|2089.4|2096.6|2090.6|2096.6|2090.6|2094.9|2088.9|4
1655390160000|2022-06-16 14:36:00|2096.9|2090.9|2097.1|2091.1|2097.4|2091.4|2096.9|2090.9|4
1655390170000|2022-06-16 14:36:10|2097.4|2091.4|2097.9|2091.9|2097.9|2091.9|2097.4|2091.4|6
1655390180000|2022-06-16 14:36:20|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1655390200000|2022-06-16 14:36:40|2097.9|2091.9|2098.4|2092.4|2098.4|2092.4|2097.9|2091.9|3
1655390220000|2022-06-16 14:37:00|2098.1|2092.1|2098.1|2092.1|2098.4|2092.4|2098.1|2092.1|3
1655390230000|2022-06-16 14:37:10|2098.4|2092.4|2098.4|2092.4|2098.6|2092.6|2098.4|2092.4|3
1655390250000|2022-06-16 14:37:30|2098.6|2092.6|2098.9|2092.9|2098.9|2092.9|2098.6|2092.6|2
1655390260000|2022-06-16 14:37:40|2099.1|2093.1|2099.9|2093.9|2100.6|2094.6|2099.1|2093.1|5
1655390280000|2022-06-16 14:38:00|2100.9|2094.9|2100.9|2094.9|2101.1|2095.1|2099.9|2093.9|7
1655390290000|2022-06-16 14:38:10|2100.4|2094.4|2100.4|2094.4|2100.6|2094.6|2100.1|2094.1|5
1655390300000|2022-06-16 14:38:20|2100.9|2094.9|2102.6|2096.6|2102.6|2096.6|2100.9|2094.9|9
1655390310000|2022-06-16 14:38:30|2102.4|2096.4|2100.1|2094.1|2102.4|2096.4|2100.1|2094.1|8
1655390320000|2022-06-16 14:38:40|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|1
1655390340000|2022-06-16 14:39:00|2100.6|2094.6|2099.4|2093.4|2100.6|2094.6|2099.4|2093.4|3
1655390350000|2022-06-16 14:39:10|2099.6|2093.6|2098.4|2092.4|2099.6|2093.6|2098.4|2092.4|5
1655390360000|2022-06-16 14:39:20|2098.6|2092.6|2097.6|2091.6|2098.6|2092.6|2097.6|2091.6|5
1655390370000|2022-06-16 14:39:30|2097.9|2091.9|2097.4|2091.4|2097.9|2091.9|2097.4|2091.4|3
1655390380000|2022-06-16 14:39:40|2096.1|2090.1|2096.9|2090.9|2096.9|2090.9|2096.1|2090.1|3
1655390390000|2022-06-16 14:39:50|2096.6|2090.6|2096.9|2090.9|2096.9|2090.9|2096.6|2090.6|4
1655390400000|2022-06-16 14:40:00|2096.6|2090.6|2096.4|2090.4|2096.9|2090.9|2096.4|2090.4|4
1655390410000|2022-06-16 14:40:10|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.4|2090.4|3
1655390440000|2022-06-16 14:40:40|2096.4|2090.4|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|5
1655390460000|2022-06-16 14:41:00|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655390500000|2022-06-16 14:41:40|2096.4|2090.4|2096.1|2090.1|2096.4|2090.4|2096.1|2090.1|2
1655390510000|2022-06-16 14:41:50|2096.4|2090.4|2096.1|2090.1|2096.4|2090.4|2096.1|2090.1|2
1655390520000|2022-06-16 14:42:00|2096.4|2090.4|2096.1|2090.1|2096.4|2090.4|2096.1|2090.1|2
1655390540000|2022-06-16 14:42:20|2095.9|2089.9|2094.6|2088.6|2095.9|2089.9|2094.4|2088.4|4
1655390550000|2022-06-16 14:42:30|2094.4|2088.4|2093.9|2087.9|2094.4|2088.4|2093.9|2087.9|3
1655390560000|2022-06-16 14:42:40|2094.1|2088.1|2094.4|2088.4|2094.4|2088.4|2094.1|2088.1|4
1655390570000|2022-06-16 14:42:50|2095.6|2089.6|2096.6|2090.6|2097.1|2091.1|2095.6|2089.6|12
1655390580000|2022-06-16 14:43:00|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1655390630000|2022-06-16 14:43:50|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1655390640000|2022-06-16 14:44:00|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.1|2090.1|3
1655390700000|2022-06-16 14:45:00|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655390710000|2022-06-16 14:45:10|2095.9|2089.9|2095.6|2089.6|2095.9|2089.9|2095.6|2089.6|2
1655390720000|2022-06-16 14:45:20|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|1
1655390780000|2022-06-16 14:46:20|2096.1|2090.1|2097.6|2091.6|2097.9|2091.9|2096.1|2090.1|6
1655390800000|2022-06-16 14:46:40|2097.9|2091.9|2098.4|2092.4|2098.4|2092.4|2097.9|2091.9|3
1655390810000|2022-06-16 14:46:50|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1655390970000|2022-06-16 14:49:30|2097.9|2091.9|2095.9|2089.9|2097.9|2091.9|2095.9|2089.9|4
1655390980000|2022-06-16 14:49:40|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655391030000|2022-06-16 14:50:30|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655391040000|2022-06-16 14:50:40|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655391050000|2022-06-16 14:50:50|2096.6|2090.6|2097.4|2091.4|2097.4|2091.4|2096.6|2090.6|2
1655391080000|2022-06-16 14:51:20|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1655391110000|2022-06-16 14:51:50|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|2097.6|2091.6|3
1655391120000|2022-06-16 14:52:00|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.4|2091.4|9
1655391150000|2022-06-16 14:52:30|2097.4|2091.4|2097.4|2091.4|2097.6|2091.6|2097.4|2091.4|3
1655391160000|2022-06-16 14:52:40|2097.6|2091.6|2097.6|2091.6|2097.9|2091.9|2097.6|2091.6|3
1655391190000|2022-06-16 14:53:10|2097.9|2091.9|2098.1|2092.1|2098.1|2092.1|2097.9|2091.9|2
1655391210000|2022-06-16 14:53:30|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|1
1655391230000|2022-06-16 14:53:50|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|1
1655391240000|2022-06-16 14:54:00|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|1
1655391250000|2022-06-16 14:54:10|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|1
1655391260000|2022-06-16 14:54:20|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|1
1655391320000|2022-06-16 14:55:20|2098.6|2092.6|2098.9|2092.9|2098.9|2092.9|2098.6|2092.6|2
1655391340000|2022-06-16 14:55:40|2099.1|2093.1|2099.4|2093.4|2099.4|2093.4|2099.1|2093.1|2
1655391350000|2022-06-16 14:55:50|2099.1|2093.1|2099.4|2093.4|2099.4|2093.4|2099.1|2093.1|2
1655391370000|2022-06-16 14:56:10|2099.6|2093.6|2101.9|2095.9|2101.9|2095.9|2099.6|2093.6|3
1655391380000|2022-06-16 14:56:20|2102.1|2096.1|2102.9|2096.9|2102.9|2096.9|2102.1|2096.1|9
1655391390000|2022-06-16 14:56:30|2103.1|2097.1|2103.6|2097.6|2103.6|2097.6|2102.9|2096.9|6
1655391400000|2022-06-16 14:56:40|2102.6|2096.6|2101.9|2095.9|2102.6|2096.6|2101.4|2095.4|5
1655391450000|2022-06-16 14:57:30|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1655391510000|2022-06-16 14:58:30|2101.4|2095.4|2099.6|2093.6|2101.4|2095.4|2099.6|2093.6|4
1655391530000|2022-06-16 14:58:50|2100.1|2094.1|2100.4|2094.4|2100.4|2094.4|2100.1|2094.1|2
1655391550000|2022-06-16 14:59:10|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1655391580000|2022-06-16 14:59:40|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|1
1655391590000|2022-06-16 14:59:50|2099.4|2093.4|2100.6|2094.6|2100.6|2094.6|2099.4|2093.4|4
1655391600000|2022-06-16 15:00:00|2100.9|2094.9|2101.1|2095.1|2101.4|2095.4|2100.9|2094.9|8
1655391620000|2022-06-16 15:00:20|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|1
1655391630000|2022-06-16 15:00:30|2101.6|2095.6|2101.9|2095.9|2101.9|2095.9|2101.6|2095.6|4
1655391640000|2022-06-16 15:00:40|2102.1|2096.1|2102.9|2096.9|2102.9|2096.9|2102.1|2096.1|3
1655391650000|2022-06-16 15:00:50|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|2102.4|2096.4|3
1655391660000|2022-06-16 15:01:00|2102.9|2096.9|2106.4|2100.4|2106.4|2100.4|2102.9|2096.9|17
1655391670000|2022-06-16 15:01:10|2107.4|2101.4|2106|2100|2108.9|2102.9|2106|2100|9
1655391680000|2022-06-16 15:01:20|2106.1|2100.1|2110.8|2104.8|2110.8|2104.8|2106.1|2100.1|11
1655391690000|2022-06-16 15:01:30|2110.6|2104.6|2109.5|2103.5|2110.8|2104.8|2109|2103|9
1655391700000|2022-06-16 15:01:40|2109.9|2103.9|2109.4|2103.4|2110|2104|2109.4|2103.4|3
1655391710000|2022-06-16 15:01:50|2109.5|2103.5|2109.8|2103.8|2109.9|2103.9|2109.5|2103.5|5
1655391720000|2022-06-16 15:02:00|2109.5|2103.5|2109.4|2103.4|2109.5|2103.5|2109.4|2103.4|2
1655391730000|2022-06-16 15:02:10|2109.3|2103.3|2108|2102|2109.3|2103.3|2107.8|2101.8|3
1655391740000|2022-06-16 15:02:20|2108.4|2102.4|2108.6|2102.6|2109|2103|2108.4|2102.4|5
1655391750000|2022-06-16 15:02:30|2108.5|2102.5|2108.1|2102.1|2108.5|2102.5|2108.1|2102.1|3
1655391760000|2022-06-16 15:02:40|2107.9|2101.9|2107|2101|2107.9|2101.9|2107|2101|4
1655391770000|2022-06-16 15:02:50|2107.4|2101.4|2107.1|2101.1|2107.4|2101.4|2107.1|2101.1|2
1655391780000|2022-06-16 15:03:00|2108.4|2102.4|2107.5|2101.5|2108.6|2102.6|2107|2101|9
1655391790000|2022-06-16 15:03:10|2107.6|2101.6|2107.9|2101.9|2107.9|2101.9|2107.6|2101.6|2
1655391820000|2022-06-16 15:03:40|2108.4|2102.4|2109.1|2103.1|2109.1|2103.1|2108.4|2102.4|6
1655391850000|2022-06-16 15:04:10|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|1
1655391870000|2022-06-16 15:04:30|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|2108.9|2102.9|3
1655391890000|2022-06-16 15:04:50|2109.4|2103.4|2109.4|2103.4|2109.6|2103.6|2109.1|2103.1|5
1655391900000|2022-06-16 15:05:00|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|1
1655391920000|2022-06-16 15:05:20|2109.1|2103.1|2109.6|2103.6|2109.6|2103.6|2109.1|2103.1|2
1655391930000|2022-06-16 15:05:30|2109.1|2103.1|2109.4|2103.4|2109.4|2103.4|2109.1|2103.1|2
1655391950000|2022-06-16 15:05:50|2109.1|2103.1|2108.9|2102.9|2109.1|2103.1|2108.9|2102.9|2
1655391960000|2022-06-16 15:06:00|2109.1|2103.1|2108.9|2102.9|2109.1|2103.1|2108.9|2102.9|2
1655391980000|2022-06-16 15:06:20|2109.1|2103.1|2108.9|2102.9|2109.1|2103.1|2108.9|2102.9|2
1655391990000|2022-06-16 15:06:30|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|1
1655392040000|2022-06-16 15:07:20|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|1
1655392050000|2022-06-16 15:07:30|2108.6|2102.6|2108.4|2102.4|2108.6|2102.6|2108.1|2102.1|3
1655392060000|2022-06-16 15:07:40|2108.1|2102.1|2107.6|2101.6|2108.1|2102.1|2107.6|2101.6|2
1655392080000|2022-06-16 15:08:00|2108.1|2102.1|2111.6|2105.6|2111.6|2105.6|2108.1|2102.1|6
1655392090000|2022-06-16 15:08:10|2111.4|2105.4|2112.6|2106.6|2113.6|2107.6|2111.4|2105.4|11
1655392100000|2022-06-16 15:08:20|2112.9|2106.9|2113.9|2107.9|2115.8|2109.8|2112.9|2106.9|10
1655392110000|2022-06-16 15:08:30|2113.8|2107.8|2111.9|2105.9|2113.8|2107.8|2111.9|2105.9|6
1655392120000|2022-06-16 15:08:40|2112.1|2106.1|2111.8|2105.8|2112.1|2106.1|2111.8|2105.8|5
1655392130000|2022-06-16 15:08:50|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1655392140000|2022-06-16 15:09:00|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1655392170000|2022-06-16 15:09:30|2111.4|2105.4|2109.9|2103.9|2111.4|2105.4|2109.9|2103.9|4
1655392180000|2022-06-16 15:09:40|2109.6|2103.6|2107.6|2101.6|2109.6|2103.6|2107.6|2101.6|5
1655392200000|2022-06-16 15:10:00|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1655392220000|2022-06-16 15:10:20|2104.9|2098.9|2103.9|2097.9|2105.1|2099.1|2103.9|2097.9|8
1655392230000|2022-06-16 15:10:30|2104.1|2098.1|2103.6|2097.6|2104.1|2098.1|2103.4|2097.4|5
1655392240000|2022-06-16 15:10:40|2103.4|2097.4|2105.4|2099.4|2105.4|2099.4|2103.4|2097.4|3
1655392250000|2022-06-16 15:10:50|2105.3|2099.3|2104.6|2098.6|2105.4|2099.4|2104.6|2098.6|4
1655392260000|2022-06-16 15:11:00|2104.4|2098.4|2104.4|2098.4|2104.9|2098.9|2103.9|2097.9|7
1655392270000|2022-06-16 15:11:10|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|1
1655392280000|2022-06-16 15:11:20|2103.9|2097.9|2102.6|2096.6|2103.9|2097.9|2102.1|2096.1|9
1655392290000|2022-06-16 15:11:30|2102.9|2096.9|2102.9|2096.9|2103.9|2097.9|2102.8|2096.8|5
1655392300000|2022-06-16 15:11:40|2102.1|2096.1|2102.1|2096.1|2102.6|2096.6|2102.1|2096.1|4
1655392310000|2022-06-16 15:11:50|2101.6|2095.6|2100.6|2094.6|2102.1|2096.1|2100.6|2094.6|8
1655392320000|2022-06-16 15:12:00|2101.4|2095.4|2101.9|2095.9|2101.9|2095.9|2101.4|2095.4|3
1655392330000|2022-06-16 15:12:10|2101.6|2095.6|2101.6|2095.6|2101.9|2095.9|2101.4|2095.4|5
1655392340000|2022-06-16 15:12:20|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1655392350000|2022-06-16 15:12:30|2101.6|2095.6|2101.4|2095.4|2101.9|2095.9|2101.4|2095.4|3
1655392360000|2022-06-16 15:12:40|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|2100.6|2094.6|9
1655392370000|2022-06-16 15:12:50|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2100.9|2094.9|3
1655392380000|2022-06-16 15:13:00|2100.9|2094.9|2101.1|2095.1|2101.4|2095.4|2100.9|2094.9|4
1655392390000|2022-06-16 15:13:10|2101.4|2095.4|2101.6|2095.6|2101.9|2095.9|2101.4|2095.4|4
1655392400000|2022-06-16 15:13:20|2101.4|2095.4|2101.1|2095.1|2101.4|2095.4|2101.1|2095.1|2
1655392410000|2022-06-16 15:13:30|2100.6|2094.6|2101.1|2095.1|2101.1|2095.1|2100.6|2094.6|2
1655392420000|2022-06-16 15:13:40|2100.6|2094.6|2099.1|2093.1|2100.6|2094.6|2099.1|2093.1|7
1655392430000|2022-06-16 15:13:50|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2098.9|2092.9|3
1655392440000|2022-06-16 15:14:00|2099.1|2093.1|2099.4|2093.4|2099.4|2093.4|2099.1|2093.1|2
1655392450000|2022-06-16 15:14:10|2099.1|2093.1|2099.4|2093.4|2099.4|2093.4|2099.1|2093.1|2
1655392460000|2022-06-16 15:14:20|2099.1|2093.1|2099.4|2093.4|2099.4|2093.4|2098.9|2092.9|6
1655392470000|2022-06-16 15:14:30|2099.1|2093.1|2099.6|2093.6|2099.6|2093.6|2099.1|2093.1|4
1655392480000|2022-06-16 15:14:40|2099.4|2093.4|2098.9|2092.9|2099.6|2093.6|2098.9|2092.9|4
1655392490000|2022-06-16 15:14:50|2098.6|2092.6|2097.9|2091.9|2098.6|2092.6|2096.6|2090.6|9
1655392500000|2022-06-16 15:15:00|2097.6|2091.6|2097.6|2091.6|2097.9|2091.9|2097.6|2091.6|3
1655392510000|2022-06-16 15:15:10|2097.1|2091.1|2096.9|2090.9|2097.1|2091.1|2095.9|2089.9|8
1655392520000|2022-06-16 15:15:20|2096.6|2090.6|2096.9|2090.9|2096.9|2090.9|2096.6|2090.6|2
1655392530000|2022-06-16 15:15:30|2097.9|2091.9|2098.9|2092.9|2098.9|2092.9|2097.9|2091.9|3
1655392540000|2022-06-16 15:15:40|2098.6|2092.6|2099.4|2093.4|2100.1|2094.1|2098.6|2092.6|10
1655392560000|2022-06-16 15:16:00|2099.9|2093.9|2104.1|2098.1|2105.9|2099.9|2099.9|2093.9|7
1655392570000|2022-06-16 15:16:10|2104.5|2098.5|2104.3|2098.3|2104.5|2098.5|2101.8|2095.8|10
1655392580000|2022-06-16 15:16:20|2104.6|2098.6|2105.3|2099.3|2105.3|2099.3|2104|2098|5
1655392590000|2022-06-16 15:16:30|2105.1|2099.1|2105.3|2099.3|2105.3|2099.3|2105.1|2099.1|2
1655392600000|2022-06-16 15:16:40|2105.6|2099.6|2105.8|2099.8|2106|2100|2105.6|2099.6|4
1655392610000|2022-06-16 15:16:50|2105.3|2099.3|2102|2096|2105.3|2099.3|2102|2096|7
1655392620000|2022-06-16 15:17:00|2101.8|2095.8|2101.6|2095.6|2101.8|2095.8|2101.6|2095.6|2
1655392630000|2022-06-16 15:17:10|2101.5|2095.5|2102.5|2096.5|2102.5|2096.5|2101.5|2095.5|4
1655392640000|2022-06-16 15:17:20|2102.8|2096.8|2102|2096|2102.8|2096.8|2102|2096|6
1655392650000|2022-06-16 15:17:30|2102.1|2096.1|2103|2097|2103|2097|2102.1|2096.1|2
1655392660000|2022-06-16 15:17:40|2103.8|2097.8|2104.3|2098.3|2104.5|2098.5|2103.8|2097.8|11
1655392670000|2022-06-16 15:17:50|2104.1|2098.1|2103.4|2097.4|2104.3|2098.3|2103.1|2097.1|6
1655392680000|2022-06-16 15:18:00|2103.1|2097.1|2102.9|2096.9|2103.1|2097.1|2102.4|2096.4|5
1655392690000|2022-06-16 15:18:10|2102.6|2096.6|2102.4|2096.4|2102.9|2096.9|2102.4|2096.4|3
1655392700000|2022-06-16 15:18:20|2102.1|2096.1|2102.6|2096.6|2102.6|2096.6|2102.1|2096.1|2
1655392710000|2022-06-16 15:18:30|2102.4|2096.4|2102.6|2096.6|2102.6|2096.6|2102.4|2096.4|2
1655392720000|2022-06-16 15:18:40|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1655392730000|2022-06-16 15:18:50|2102.1|2096.1|2102.6|2096.6|2102.9|2096.9|2102.1|2096.1|5
1655392740000|2022-06-16 15:19:00|2102.4|2096.4|2103.1|2097.1|2103.1|2097.1|2102.4|2096.4|3
1655392750000|2022-06-16 15:19:10|2102.9|2096.9|2102.6|2096.6|2102.9|2096.9|2102.6|2096.6|2
1655392760000|2022-06-16 15:19:20|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1655392770000|2022-06-16 15:19:30|2102.1|2096.1|2104|2098|2104|2098|2101.9|2095.9|5
1655392780000|2022-06-16 15:19:40|2103.8|2097.8|2104.9|2098.9|2104.9|2098.9|2103.8|2097.8|3
1655392790000|2022-06-16 15:19:50|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|1
1655392800000|2022-06-16 15:20:00|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|1
1655392810000|2022-06-16 15:20:10|2104.6|2098.6|2107.6|2101.6|2107.6|2101.6|2104.6|2098.6|5
1655392830000|2022-06-16 15:20:30|2107.4|2101.4|2104.4|2098.4|2107.4|2101.4|2104.4|2098.4|7
1655392840000|2022-06-16 15:20:40|2104.1|2098.1|2105.6|2099.6|2106.4|2100.4|2104.1|2098.1|5
1655392850000|2022-06-16 15:20:50|2105.4|2099.4|2105.1|2099.1|2105.4|2099.4|2105.1|2099.1|2
1655392870000|2022-06-16 15:21:10|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1655392880000|2022-06-16 15:21:20|2105.6|2099.6|2105.4|2099.4|2105.6|2099.6|2105.4|2099.4|4
1655392900000|2022-06-16 15:21:40|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.6|2099.6|3
1655392910000|2022-06-16 15:21:50|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1655392930000|2022-06-16 15:22:10|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1655392950000|2022-06-16 15:22:30|2105.1|2099.1|2105.6|2099.6|2105.6|2099.6|2105.1|2099.1|3
1655393000000|2022-06-16 15:23:20|2105.4|2099.4|2105.6|2099.6|2105.6|2099.6|2105.4|2099.4|2
1655393020000|2022-06-16 15:23:40|2105.9|2099.9|2106.4|2100.4|2106.6|2100.6|2105.9|2099.9|3
1655393030000|2022-06-16 15:23:50|2106.6|2100.6|2106.1|2100.1|2106.6|2100.6|2106.1|2100.1|4
1655393040000|2022-06-16 15:24:00|2106.4|2100.4|2106.6|2100.6|2106.6|2100.6|2106.4|2100.4|2
1655393050000|2022-06-16 15:24:10|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1655393070000|2022-06-16 15:24:30|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1655393080000|2022-06-16 15:24:40|2106.6|2100.6|2103.6|2097.6|2106.6|2100.6|2103.4|2097.4|7
1655393090000|2022-06-16 15:24:50|2103.4|2097.4|2103.1|2097.1|2103.4|2097.4|2103.1|2097.1|2
1655393100000|2022-06-16 15:25:00|2102.9|2096.9|2102.1|2096.1|2102.9|2096.9|2102.1|2096.1|3
1655393110000|2022-06-16 15:25:10|2102.4|2096.4|2103.4|2097.4|2103.6|2097.6|2102.4|2096.4|4
1655393120000|2022-06-16 15:25:20|2103.1|2097.1|2103.1|2097.1|2103.1|2097.1|2103.1|2097.1|1
1655393140000|2022-06-16 15:25:40|2102.9|2096.9|2103.9|2097.9|2103.9|2097.9|2102.4|2096.4|12
1655393150000|2022-06-16 15:25:50|2103.6|2097.6|2103.1|2097.1|2103.9|2097.9|2102.6|2096.6|8
1655393170000|2022-06-16 15:26:10|2102.9|2096.9|2101.1|2095.1|2102.9|2096.9|2101.1|2095.1|4
1655393180000|2022-06-16 15:26:20|2100.4|2094.4|2100.6|2094.6|2100.9|2094.9|2100.1|2094.1|5
1655393200000|2022-06-16 15:26:40|2100.9|2094.9|2103.9|2097.9|2103.9|2097.9|2100.9|2094.9|5
1655393210000|2022-06-16 15:26:50|2103.6|2097.6|2103.4|2097.4|2103.6|2097.6|2103.4|2097.4|2
1655393220000|2022-06-16 15:27:00|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|1
1655393230000|2022-06-16 15:27:10|2103.9|2097.9|2104.6|2098.6|2104.6|2098.6|2103.9|2097.9|6
1655393250000|2022-06-16 15:27:30|2104.4|2098.4|2103.4|2097.4|2104.4|2098.4|2103.4|2097.4|2
1655393260000|2022-06-16 15:27:40|2102.6|2096.6|2102.1|2096.1|2102.6|2096.6|2101.6|2095.6|4
1655393310000|2022-06-16 15:28:30|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1655393320000|2022-06-16 15:28:40|2102.1|2096.1|2101.9|2095.9|2102.1|2096.1|2101.9|2095.9|2
1655393330000|2022-06-16 15:28:50|2102.1|2096.1|2101.9|2095.9|2102.1|2096.1|2101.9|2095.9|2
1655393340000|2022-06-16 15:29:00|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1655393350000|2022-06-16 15:29:10|2102.1|2096.1|2102.4|2096.4|2102.4|2096.4|2102.1|2096.1|2
1655393360000|2022-06-16 15:29:20|2102.1|2096.1|2102.1|2096.1|2102.4|2096.4|2102.1|2096.1|3
1655393370000|2022-06-16 15:29:30|2101.9|2095.9|2101.9|2095.9|2102.1|2096.1|2101.9|2095.9|3
1655393380000|2022-06-16 15:29:40|2102.1|2096.1|2101.6|2095.6|2102.1|2096.1|2101.6|2095.6|2
1655393390000|2022-06-16 15:29:50|2101.4|2095.4|2101.9|2095.9|2101.9|2095.9|2101.4|2095.4|2
1655393400000|2022-06-16 15:30:00|2102.1|2096.1|2103.4|2097.4|2103.4|2097.4|2102.1|2096.1|4
1655393410000|2022-06-16 15:30:10|2103.1|2097.1|2103.1|2097.1|2103.1|2097.1|2103.1|2097.1|1
1655393420000|2022-06-16 15:30:20|2102.6|2096.6|2102.4|2096.4|2102.9|2096.9|2102.4|2096.4|4
1655393440000|2022-06-16 15:30:40|2102.1|2096.1|2102.1|2096.1|2102.4|2096.4|2102.1|2096.1|3
1655393450000|2022-06-16 15:30:50|2101.9|2095.9|2101.4|2095.4|2101.9|2095.9|2101.4|2095.4|2
1655393460000|2022-06-16 15:31:00|2102.1|2096.1|2104.1|2098.1|2104.4|2098.4|2102.1|2096.1|8
1655393470000|2022-06-16 15:31:10|2103.6|2097.6|2105.4|2099.4|2106.1|2100.1|2103.4|2097.4|10
1655393480000|2022-06-16 15:31:20|2105.1|2099.1|2105.4|2099.4|2105.4|2099.4|2104.9|2098.9|10
1655393490000|2022-06-16 15:31:30|2105.6|2099.6|2105.1|2099.1|2105.6|2099.6|2105.1|2099.1|3
1655393500000|2022-06-16 15:31:40|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1655393510000|2022-06-16 15:31:50|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|1
1655393520000|2022-06-16 15:32:00|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|1
1655393530000|2022-06-16 15:32:10|2104.4|2098.4|2103.1|2097.1|2104.4|2098.4|2103.1|2097.1|5
1655393540000|2022-06-16 15:32:20|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|1
1655393550000|2022-06-16 15:32:30|2102.6|2096.6|2102.1|2096.1|2102.9|2096.9|2102.1|2096.1|8
1655393560000|2022-06-16 15:32:40|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|1
1655393580000|2022-06-16 15:33:00|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|1
1655393600000|2022-06-16 15:33:20|2103.1|2097.1|2102.9|2096.9|2103.1|2097.1|2102.9|2096.9|2
1655393620000|2022-06-16 15:33:40|2103.1|2097.1|2102.6|2096.6|2103.1|2097.1|2102.6|2096.6|2
1655393630000|2022-06-16 15:33:50|2103.1|2097.1|2102.4|2096.4|2103.1|2097.1|2102.4|2096.4|2
1655393640000|2022-06-16 15:34:00|2103.1|2097.1|2106.9|2100.9|2106.9|2100.9|2102.9|2096.9|10
1655393650000|2022-06-16 15:34:10|2106.6|2100.6|2105.4|2099.4|2106.6|2100.6|2105.4|2099.4|6
1655393660000|2022-06-16 15:34:20|2105.1|2099.1|2104.6|2098.6|2105.1|2099.1|2104.6|2098.6|3
1655393670000|2022-06-16 15:34:30|2104.4|2098.4|2104.4|2098.4|2104.6|2098.6|2104.4|2098.4|3
1655393680000|2022-06-16 15:34:40|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|1
1655393690000|2022-06-16 15:34:50|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|1
1655393700000|2022-06-16 15:35:00|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|1
1655393710000|2022-06-16 15:35:10|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1655393720000|2022-06-16 15:35:20|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|2104.9|2098.9|3
1655393750000|2022-06-16 15:35:50|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|1
1655393760000|2022-06-16 15:36:00|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|1
1655393780000|2022-06-16 15:36:20|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.1|2099.1|3
1655393790000|2022-06-16 15:36:30|2106.1|2100.1|2106.6|2100.6|2106.6|2100.6|2106.1|2100.1|2
1655393820000|2022-06-16 15:37:00|2107.1|2101.1|2107.9|2101.9|2107.9|2101.9|2107.1|2101.1|2
1655393840000|2022-06-16 15:37:20|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1655393850000|2022-06-16 15:37:30|2108.1|2102.1|2107.1|2101.1|2108.1|2102.1|2107.1|2101.1|3
1655393860000|2022-06-16 15:37:40|2107.4|2101.4|2105.9|2099.9|2107.4|2101.4|2105.9|2099.9|3
1655393870000|2022-06-16 15:37:50|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2105.9|2099.9|3
1655393880000|2022-06-16 15:38:00|2105.9|2099.9|2107.1|2101.1|2107.1|2101.1|2105.9|2099.9|7
1655393920000|2022-06-16 15:38:40|2106.6|2100.6|2107.6|2101.6|2107.6|2101.6|2106.6|2100.6|2
1655393930000|2022-06-16 15:38:50|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|1
1655393960000|2022-06-16 15:39:20|2107.1|2101.1|2108.1|2102.1|2108.1|2102.1|2107.1|2101.1|2
1655394010000|2022-06-16 15:40:10|2107|2101|2107.3|2101.3|2107.3|2101.3|2107|2101|2
1655394020000|2022-06-16 15:40:20|2107|2101|2106.4|2100.4|2107|2101|2106.4|2100.4|2
1655394030000|2022-06-16 15:40:30|2106.9|2100.9|2106.1|2100.1|2106.9|2100.9|2106.1|2100.1|2
1655394040000|2022-06-16 15:40:40|2105.9|2099.9|2106.6|2100.6|2106.6|2100.6|2105.9|2099.9|3
1655394060000|2022-06-16 15:41:00|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1655394080000|2022-06-16 15:41:20|2107.1|2101.1|2107.4|2101.4|2107.4|2101.4|2107.1|2101.1|2
1655394130000|2022-06-16 15:42:10|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|2107.4|2101.4|3
1655394140000|2022-06-16 15:42:20|2107.4|2101.4|2107.4|2101.4|2107.6|2101.6|2107.4|2101.4|5
1655394150000|2022-06-16 15:42:30|2107.6|2101.6|2107.4|2101.4|2107.6|2101.6|2107.4|2101.4|4
1655394160000|2022-06-16 15:42:40|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|2107.4|2101.4|3
1655394170000|2022-06-16 15:42:50|2107.4|2101.4|2107.4|2101.4|2107.6|2101.6|2107.4|2101.4|7
1655394180000|2022-06-16 15:43:00|2107.6|2101.6|2107.4|2101.4|2107.6|2101.6|2107.4|2101.4|18
1655394190000|2022-06-16 15:43:10|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|2107.4|2101.4|11
1655394200000|2022-06-16 15:43:20|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2107.6|2101.6|3
1655394210000|2022-06-16 15:43:30|2108.4|2102.4|2108.1|2102.1|2108.4|2102.4|2107.9|2101.9|3
1655394220000|2022-06-16 15:43:40|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|2108.9|2102.9|13
1655394230000|2022-06-16 15:43:50|2108.9|2102.9|2108.9|2102.9|2109.1|2103.1|2108.9|2102.9|11
1655394240000|2022-06-16 15:44:00|2109.1|2103.1|2109.1|2103.1|2109.1|2103.1|2108.9|2102.9|3
1655394250000|2022-06-16 15:44:10|2108.9|2102.9|2109.1|2103.1|2109.1|2103.1|2108.9|2102.9|8
1655394270000|2022-06-16 15:44:30|2109.4|2103.4|2109.4|2103.4|2109.4|2103.4|2109.1|2103.1|3
1655394290000|2022-06-16 15:44:50|2110.1|2104.1|2110.9|2104.9|2110.9|2104.9|2110.1|2104.1|2
1655394300000|2022-06-16 15:45:00|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|1
1655394320000|2022-06-16 15:45:20|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1655394360000|2022-06-16 15:46:00|2111.4|2105.4|2111.6|2105.6|2111.6|2105.6|2111.4|2105.4|2
1655394370000|2022-06-16 15:46:10|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|1
1655394390000|2022-06-16 15:46:30|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1655394410000|2022-06-16 15:46:50|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|1
1655394420000|2022-06-16 15:47:00|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1655394430000|2022-06-16 15:47:10|2111.4|2105.4|2111.6|2105.6|2111.6|2105.6|2111.4|2105.4|2
1655394490000|2022-06-16 15:48:10|2111.9|2105.9|2112.4|2106.4|2112.6|2106.6|2111.9|2105.9|5
1655394500000|2022-06-16 15:48:20|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|1
1655394540000|2022-06-16 15:49:00|2112.4|2106.4|2112.6|2106.6|2112.6|2106.6|2112.4|2106.4|2
1655394570000|2022-06-16 15:49:30|2112.4|2106.4|2112.1|2106.1|2112.4|2106.4|2112.1|2106.1|2
1655394580000|2022-06-16 15:49:40|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|1
1655394600000|2022-06-16 15:50:00|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|1
1655394660000|2022-06-16 15:51:00|2112.9|2106.9|2112.4|2106.4|2112.9|2106.9|2112.4|2106.4|2
1655394670000|2022-06-16 15:51:10|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|1
1655394680000|2022-06-16 15:51:20|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|1
1655394700000|2022-06-16 15:51:40|2110.9|2104.9|2111.1|2105.1|2111.1|2105.1|2110.9|2104.9|2
1655394710000|2022-06-16 15:51:50|2110.9|2104.9|2111.1|2105.1|2111.1|2105.1|2110.9|2104.9|2
1655394730000|2022-06-16 15:52:10|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1655394740000|2022-06-16 15:52:20|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|1
1655394750000|2022-06-16 15:52:30|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|1
1655394780000|2022-06-16 15:53:00|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|1
1655394810000|2022-06-16 15:53:30|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|1
1655394830000|2022-06-16 15:53:50|2111.9|2105.9|2114.4|2108.4|2114.4|2108.4|2111.9|2105.9|4
1655394840000|2022-06-16 15:54:00|2114.6|2108.6|2114.6|2108.6|2115.4|2109.4|2114.1|2108.1|8
1655394850000|2022-06-16 15:54:10|2114.9|2108.9|2114.6|2108.6|2114.9|2108.9|2114.6|2108.6|4
1655394910000|2022-06-16 15:55:10|2114.9|2108.9|2114.6|2108.6|2114.9|2108.9|2114.6|2108.6|2
1655394950000|2022-06-16 15:55:50|2114.9|2108.9|2114.6|2108.6|2114.9|2108.9|2114.6|2108.6|2
1655395000000|2022-06-16 15:56:40|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1655395020000|2022-06-16 15:57:00|2115.1|2109.1|2117.9|2111.9|2117.9|2111.9|2115.1|2109.1|4
1655395030000|2022-06-16 15:57:10|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|2117.4|2111.4|7
1655395040000|2022-06-16 15:57:20|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|1
1655395050000|2022-06-16 15:57:30|2117.4|2111.4|2116.6|2110.6|2117.4|2111.4|2116.6|2110.6|3
1655395080000|2022-06-16 15:58:00|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1655395110000|2022-06-16 15:58:30|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|2116.9|2110.9|3
1655395120000|2022-06-16 15:58:40|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.6|2110.6|3
1655395130000|2022-06-16 15:58:50|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1655395180000|2022-06-16 15:59:40|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1655395190000|2022-06-16 15:59:50|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.4|2110.4|3
1655395200000|2022-06-16 16:00:00|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1655395210000|2022-06-16 16:00:10|2117.4|2111.4|2117.6|2111.6|2117.9|2111.9|2117.4|2111.4|3
1655395240000|2022-06-16 16:00:40|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|1
1655395250000|2022-06-16 16:00:50|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|1
1655395270000|2022-06-16 16:01:10|2116.9|2110.9|2116.6|2110.6|2116.9|2110.9|2116.6|2110.6|2
1655395330000|2022-06-16 16:02:10|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|2116.4|2110.4|1
1655395340000|2022-06-16 16:02:20|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1655395370000|2022-06-16 16:02:50|2116.4|2110.4|2115.9|2109.9|2116.4|2110.4|2115.9|2109.9|2
1655395380000|2022-06-16 16:03:00|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1655395390000|2022-06-16 16:03:10|2115.4|2109.4|2114.6|2108.6|2115.4|2109.4|2114.6|2108.6|4
1655395400000|2022-06-16 16:03:20|2114.1|2108.1|2114.6|2108.6|2114.6|2108.6|2114.1|2108.1|2
1655395420000|2022-06-16 16:03:40|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1655395460000|2022-06-16 16:04:20|2114.4|2108.4|2114.6|2108.6|2114.9|2108.9|2114.4|2108.4|3
1655395550000|2022-06-16 16:05:50|2114.4|2108.4|2114.1|2108.1|2114.4|2108.4|2113.4|2107.4|4
1655395680000|2022-06-16 16:08:00|2113.9|2107.9|2113.6|2107.6|2113.9|2107.9|2113.6|2107.6|2
1655395750000|2022-06-16 16:09:10|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|1
1655395790000|2022-06-16 16:09:50|2113.1|2107.1|2113.4|2107.4|2113.4|2107.4|2113.1|2107.1|2
1655395870000|2022-06-16 16:11:10|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1655395970000|2022-06-16 16:12:50|2113.9|2107.9|2113.6|2107.6|2113.9|2107.9|2113.6|2107.6|2
1655396010000|2022-06-16 16:13:30|2113.9|2107.9|2114.6|2108.6|2114.6|2108.6|2113.9|2107.9|2
1655396040000|2022-06-16 16:14:00|2114.9|2108.9|2117.6|2111.6|2118.1|2112.1|2114.9|2108.9|8
1655396150000|2022-06-16 16:15:50|2117.4|2111.4|2116.9|2110.9|2117.4|2111.4|2116.9|2110.9|2
1655396160000|2022-06-16 16:16:00|2116.6|2110.6|2116.4|2110.4|2116.6|2110.6|2116.4|2110.4|4
1655396170000|2022-06-16 16:16:10|2116.6|2110.6|2116.4|2110.4|2116.6|2110.6|2116.4|2110.4|2
1655396180000|2022-06-16 16:16:20|2116.6|2110.6|2116.4|2110.4|2116.6|2110.6|2116.4|2110.4|2
1655396200000|2022-06-16 16:16:40|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.4|2110.4|3
1655396220000|2022-06-16 16:17:00|2116.4|2110.4|2116.6|2110.6|2116.6|2110.6|2116.4|2110.4|2
1655396240000|2022-06-16 16:17:20|2116.4|2110.4|2116.6|2110.6|2116.6|2110.6|2116.4|2110.4|2
1655396320000|2022-06-16 16:18:40|2116.9|2110.9|2117.9|2111.9|2117.9|2111.9|2116.9|2110.9|2
1655396330000|2022-06-16 16:18:50|2117.6|2111.6|2117.9|2111.9|2117.9|2111.9|2117.6|2111.6|2
1655396340000|2022-06-16 16:19:00|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|1
1655396370000|2022-06-16 16:19:30|2117.6|2111.6|2117.4|2111.4|2117.6|2111.6|2117.4|2111.4|2
1655396390000|2022-06-16 16:19:50|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|1
1655396400000|2022-06-16 16:20:00|2117.4|2111.4|2117.1|2111.1|2117.4|2111.4|2117.1|2111.1|2
1655396420000|2022-06-16 16:20:20|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1655396430000|2022-06-16 16:20:30|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1655396490000|2022-06-16 16:21:30|2116.9|2110.9|2117.4|2111.4|2117.4|2111.4|2116.9|2110.9|2
1655396500000|2022-06-16 16:21:40|2116.9|2110.9|2116.6|2110.6|2116.9|2110.9|2116.6|2110.6|2
1655396580000|2022-06-16 16:23:00|2116.9|2110.9|2116.6|2110.6|2117.4|2111.4|2116.6|2110.6|4
1655396600000|2022-06-16 16:23:20|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1655396640000|2022-06-16 16:24:00|2117.1|2111.1|2117.6|2111.6|2118.1|2112.1|2117.1|2111.1|3
1655396700000|2022-06-16 16:25:00|2117.4|2111.4|2116.9|2110.9|2117.4|2111.4|2116.9|2110.9|3
1655396710000|2022-06-16 16:25:10|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1655396720000|2022-06-16 16:25:20|2116.4|2110.4|2115.1|2109.1|2116.4|2110.4|2114.9|2108.9|4
1655396730000|2022-06-16 16:25:30|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|2115.4|2109.4|1
1655396750000|2022-06-16 16:25:50|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|2115.1|2109.1|1
1655396780000|2022-06-16 16:26:20|2115.4|2109.4|2115.1|2109.1|2115.4|2109.4|2115.1|2109.1|2
1655396840000|2022-06-16 16:27:20|2115.4|2109.4|2115.6|2109.6|2115.6|2109.6|2115.4|2109.4|2
1655396900000|2022-06-16 16:28:20|2115.4|2109.4|2115.1|2109.1|2115.4|2109.4|2115.1|2109.1|2
1655396920000|2022-06-16 16:28:40|2114.9|2108.9|2115.4|2109.4|2115.4|2109.4|2114.9|2108.9|2
1655396980000|2022-06-16 16:29:40|2116.4|2110.4|2116.9|2110.9|2116.9|2110.9|2116.4|2110.4|2
1655396990000|2022-06-16 16:29:50|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|1
1655397000000|2022-06-16 16:30:00|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1655397020000|2022-06-16 16:30:20|2117.1|2111.1|2116.9|2110.9|2117.1|2111.1|2116.9|2110.9|2
1655397070000|2022-06-16 16:31:10|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|2117.1|2111.1|1
1655397120000|2022-06-16 16:32:00|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|2116.9|2110.9|1
1655397190000|2022-06-16 16:33:10|2117.4|2111.4|2118.1|2112.1|2118.1|2112.1|2117.4|2111.4|3
1655397200000|2022-06-16 16:33:20|2117.9|2111.9|2117.6|2111.6|2117.9|2111.9|2117.6|2111.6|2
1655397270000|2022-06-16 16:34:30|2117.4|2111.4|2117.6|2111.6|2117.6|2111.6|2117.4|2111.4|2
1655397300000|2022-06-16 16:35:00|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|1
1655397320000|2022-06-16 16:35:20|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|1
1655397370000|2022-06-16 16:36:10|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|2117.4|2111.4|1
1655397380000|2022-06-16 16:36:20|2117.6|2111.6|2117.6|2111.6|2117.6|2111.6|2117.4|2111.4|3
1655397390000|2022-06-16 16:36:30|2117.4|2111.4|2117.6|2111.6|2117.6|2111.6|2117.4|2111.4|2
1655397490000|2022-06-16 16:38:10|2117.9|2111.9|2117.9|2111.9|2118.4|2112.4|2117.9|2111.9|7
1655397500000|2022-06-16 16:38:20|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|1
1655397510000|2022-06-16 16:38:30|2118.6|2112.6|2120.4|2114.4|2120.6|2114.6|2118.6|2112.6|4
1655397520000|2022-06-16 16:38:40|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.4|2114.4|3
1655397570000|2022-06-16 16:39:30|2120.4|2114.4|2120.4|2114.4|2120.6|2114.6|2120.4|2114.4|3
1655397580000|2022-06-16 16:39:40|2120.6|2114.6|2120.4|2114.4|2120.6|2114.6|2120.4|2114.4|4
1655397590000|2022-06-16 16:39:50|2120.6|2114.6|2120.4|2114.4|2120.6|2114.6|2120.4|2114.4|4
1655397600000|2022-06-16 16:40:00|2120.6|2114.6|2120.6|2114.6|2120.6|2114.6|2120.4|2114.4|5
1655397630000|2022-06-16 16:40:30|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2120.4|2114.4|2
1655397650000|2022-06-16 16:40:50|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2120.4|2114.4|2
1655397670000|2022-06-16 16:41:10|2120.9|2114.9|2120.6|2114.6|2120.9|2114.9|2120.6|2114.6|2
1655397740000|2022-06-16 16:42:20|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2120.4|2114.4|2
1655397760000|2022-06-16 16:42:40|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2120.4|2114.4|2
1655397780000|2022-06-16 16:43:00|2120.9|2114.9|2120.6|2114.6|2121.1|2115.1|2120.6|2114.6|6
1655397850000|2022-06-16 16:44:10|2120.9|2114.9|2120.6|2114.6|2120.9|2114.9|2120.6|2114.6|2
1655397860000|2022-06-16 16:44:20|2120.9|2114.9|2120.9|2114.9|2120.9|2114.9|2120.6|2114.6|3
1655397870000|2022-06-16 16:44:30|2121.1|2115.1|2120.9|2114.9|2121.1|2115.1|2120.9|2114.9|2
1655397890000|2022-06-16 16:44:50|2121.1|2115.1|2120.9|2114.9|2121.1|2115.1|2120.9|2114.9|4
1655397930000|2022-06-16 16:45:30|2121.1|2115.1|2120.9|2114.9|2121.1|2115.1|2120.9|2114.9|2
1655397940000|2022-06-16 16:45:40|2121.1|2115.1|2120.9|2114.9|2121.1|2115.1|2120.9|2114.9|2
1655397960000|2022-06-16 16:46:00|2121.1|2115.1|2120.9|2114.9|2121.1|2115.1|2120.9|2114.9|2
1655397970000|2022-06-16 16:46:10|2121.1|2115.1|2120.9|2114.9|2121.1|2115.1|2120.9|2114.9|2
1655397980000|2022-06-16 16:46:20|2121.1|2115.1|2120.6|2114.6|2121.1|2115.1|2120.6|2114.6|2
1655398030000|2022-06-16 16:47:10|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2120.4|2114.4|6
1655398040000|2022-06-16 16:47:20|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2120.4|2114.4|10
1655398060000|2022-06-16 16:47:40|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2120.4|2114.4|6
1655398070000|2022-06-16 16:47:50|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2120.4|2114.4|2
1655398080000|2022-06-16 16:48:00|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2120.4|2114.4|2
1655398170000|2022-06-16 16:49:30|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2120.4|2114.4|2
1655398180000|2022-06-16 16:49:40|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2120.4|2114.4|2
1655398190000|2022-06-16 16:49:50|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2120.4|2114.4|2
1655398200000|2022-06-16 16:50:00|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2120.4|2114.4|2
1655398220000|2022-06-16 16:50:20|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2120.4|2114.4|2
1655398320000|2022-06-16 16:52:00|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2120.4|2114.4|2
1655398360000|2022-06-16 16:52:40|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2120.4|2114.4|2
1655398410000|2022-06-16 16:53:30|2120.4|2114.4|2120.6|2114.6|2120.6|2114.6|2120.4|2114.4|2
1655398460000|2022-06-16 16:54:20|2120.9|2114.9|2120.6|2114.6|2120.9|2114.9|2120.6|2114.6|2
1655398530000|2022-06-16 16:55:30|2120.9|2114.9|2120.8|2114.8|2120.9|2114.9|2120.8|2114.8|2
1655398540000|2022-06-16 16:55:40|2121|2115|2120.8|2114.8|2121|2115|2120.8|2114.8|2
1655398550000|2022-06-16 16:55:50|2120.6|2114.6|2120.4|2114.4|2120.6|2114.6|2120.4|2114.4|2
1655398560000|2022-06-16 16:56:00|2120.3|2114.3|2120.6|2114.6|2120.6|2114.6|2120.3|2114.3|2
1655398570000|2022-06-16 16:56:10|2120.8|2114.8|2120.8|2114.8|2120.8|2114.8|2120.8|2114.8|1
1655398580000|2022-06-16 16:56:20|2120.4|2114.4|2120.4|2114.4|2120.6|2114.6|2120.4|2114.4|3
1655398590000|2022-06-16 16:56:30|2120.6|2114.6|2120.4|2114.4|2120.8|2114.8|2120.4|2114.4|6
1655398640000|2022-06-16 16:57:20|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|2120.5|2114.5|1
1655398680000|2022-06-16 16:58:00|2120.8|2114.8|2120.5|2114.5|2120.8|2114.8|2120.5|2114.5|2
1655398690000|2022-06-16 16:58:10|2120.8|2114.8|2120.5|2114.5|2120.8|2114.8|2120.5|2114.5|6
1655398700000|2022-06-16 16:58:20|2120.8|2114.8|2120.4|2114.4|2120.8|2114.8|2120.4|2114.4|2
1655398730000|2022-06-16 16:58:50|2120.5|2114.5|2124.5|2118.5|2126|2120|2120.5|2114.5|6
1655398740000|2022-06-16 16:59:00|2124.1|2118.1|2123.1|2117.1|2124.3|2118.3|2123.1|2117.1|12
1655398750000|2022-06-16 16:59:10|2123.3|2117.3|2121.6|2115.6|2123.5|2117.5|2120.4|2114.4|15
1655398760000|2022-06-16 16:59:20|2119.6|2113.6|2118.9|2112.9|2119.6|2113.6|2118.4|2112.4|14
1655424120000|2022-06-17 00:02:00|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|1
1655424160000|2022-06-17 00:02:40|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|1
1655424170000|2022-06-17 00:02:50|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|1
1655424220000|2022-06-17 00:03:40|2118|2112|2118|2112|2118|2112|2118|2112|1
1655424500000|2022-06-17 00:08:20|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|2118.3|2112.3|1
1655424580000|2022-06-17 00:09:40|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|2118.5|2112.5|1
1655424730000|2022-06-17 00:12:10|2118|2112|2118|2112|2118|2112|2118|2112|1
1655424770000|2022-06-17 00:12:50|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|2117.8|2111.8|1
1655424780000|2022-06-17 00:13:00|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|2117.5|2111.5|1
1655426300000|2022-06-17 00:38:20|2116.8|2110.8|2116.5|2110.5|2116.8|2110.8|2116.5|2110.5|2
1655427600000|2022-06-17 01:00:00|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|2114.9|2108.9|1
1655427620000|2022-06-17 01:00:20|2114.4|2108.4|2113|2107|2114.4|2108.4|2113|2107|2
1655427630000|2022-06-17 01:00:30|2113.3|2107.3|2113.3|2107.3|2113.3|2107.3|2113.3|2107.3|1
1655427650000|2022-06-17 01:00:50|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|2113.4|2107.4|1
1655427710000|2022-06-17 01:01:50|2113.3|2107.3|2113.3|2107.3|2113.3|2107.3|2113.3|2107.3|1
1655427730000|2022-06-17 01:02:10|2113.5|2107.5|2113.5|2107.5|2113.5|2107.5|2113.5|2107.5|1
1655427740000|2022-06-17 01:02:20|2113.8|2107.8|2113.8|2107.8|2113.8|2107.8|2113.8|2107.8|1
1655427760000|2022-06-17 01:02:40|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|2113.6|2107.6|1
1655427820000|2022-06-17 01:03:40|2113.8|2107.8|2113.8|2107.8|2113.8|2107.8|2113.8|2107.8|1
1655427850000|2022-06-17 01:04:10|2114.3|2108.3|2114.3|2108.3|2114.3|2108.3|2114.3|2108.3|1
1655427860000|2022-06-17 01:04:20|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|2115.6|2109.6|1
1655427900000|2022-06-17 01:05:00|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|2115.8|2109.8|1
1655427930000|2022-06-17 01:05:30|2116|2110|2116.3|2110.3|2116.3|2110.3|2116|2110|2
1655427960000|2022-06-17 01:06:00|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|2116.6|2110.6|1
1655428020000|2022-06-17 01:07:00|2116.5|2110.5|2116.5|2110.5|2116.5|2110.5|2116.5|2110.5|1
1655428110000|2022-06-17 01:08:30|2116.8|2110.8|2116.8|2110.8|2116.8|2110.8|2116.8|2110.8|1
1655428220000|2022-06-17 01:10:20|2117|2111|2117|2111|2117|2111|2117|2111|1
1655428880000|2022-06-17 01:21:20|2118.1|2112.1|2120.1|2114.1|2120.1|2114.1|2118.1|2112.1|2
1655428920000|2022-06-17 01:22:00|2120|2114|2120|2114|2120|2114|2120|2114|1
1655429150000|2022-06-17 01:25:50|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|2120.3|2114.3|1
1655429240000|2022-06-17 01:27:20|2120.8|2114.8|2121|2115|2121|2115|2120.8|2114.8|2
1655429250000|2022-06-17 01:27:30|2121.3|2115.3|2121.5|2115.5|2121.5|2115.5|2121.3|2115.3|2
1655429260000|2022-06-17 01:27:40|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|1
1655429400000|2022-06-17 01:30:00|2122.3|2116.3|2122.5|2116.5|2122.5|2116.5|2122.3|2116.3|2
1655429410000|2022-06-17 01:30:10|2123.8|2117.8|2123.6|2117.6|2123.8|2117.8|2123.6|2117.6|2
1655429440000|2022-06-17 01:30:40|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1655429450000|2022-06-17 01:30:50|2124|2118|2124.6|2118.6|2124.9|2118.9|2124|2118|7
1655429460000|2022-06-17 01:31:00|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1655429760000|2022-06-17 01:36:00|2124.3|2118.3|2125.8|2119.8|2125.8|2119.8|2124.3|2118.3|3
1655429770000|2022-06-17 01:36:10|2126|2120|2126|2120|2126|2120|2126|2120|1
1655430790000|2022-06-17 01:53:10|2125.8|2119.8|2124.3|2118.3|2125.8|2119.8|2124|2118|3
1655430990000|2022-06-17 01:56:30|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1655431170000|2022-06-17 01:59:30|2125|2119|2125|2119|2125|2119|2125|2119|1
1655431320000|2022-06-17 02:02:00|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1655431560000|2022-06-17 02:06:00|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|1
1655431570000|2022-06-17 02:06:10|2126|2120|2126|2120|2126|2120|2126|2120|1
1655431620000|2022-06-17 02:07:00|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|1
1655432100000|2022-06-17 02:15:00|2127.3|2121.3|2128.3|2122.3|2128.3|2122.3|2127.3|2121.3|2
1655432290000|2022-06-17 02:18:10|2128.8|2122.8|2129|2123|2129|2123|2128.8|2122.8|2
1655432400000|2022-06-17 02:20:00|2129.3|2123.3|2129.8|2123.8|2129.8|2123.8|2129.3|2123.3|2
1655433060000|2022-06-17 02:31:00|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|1
1655433190000|2022-06-17 02:33:10|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1655433300000|2022-06-17 02:35:00|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|1
1655433420000|2022-06-17 02:37:00|2129|2123|2129|2123|2129|2123|2129|2123|1
1655433430000|2022-06-17 02:37:10|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|1
1655433600000|2022-06-17 02:40:00|2129|2123|2129|2123|2129|2123|2129|2123|1
1655433830000|2022-06-17 02:43:50|2128|2122|2128|2122|2128|2122|2128|2122|1
1655433840000|2022-06-17 02:44:00|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|1
1655433850000|2022-06-17 02:44:10|2128.6|2122.6|2128.4|2122.4|2128.6|2122.6|2128.4|2122.4|2
1655433880000|2022-06-17 02:44:40|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1655433900000|2022-06-17 02:45:00|2129.3|2123.3|2128.8|2122.8|2129.3|2123.3|2128.8|2122.8|2
1655433920000|2022-06-17 02:45:20|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1655433980000|2022-06-17 02:46:20|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1655434060000|2022-06-17 02:47:40|2129.3|2123.3|2128.8|2122.8|2129.3|2123.3|2128.8|2122.8|3
1655434100000|2022-06-17 02:48:20|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1655434150000|2022-06-17 02:49:10|2128.3|2122.3|2128.5|2122.5|2128.5|2122.5|2128.3|2122.3|2
1655434170000|2022-06-17 02:49:30|2128|2122|2128.3|2122.3|2128.3|2122.3|2128|2122|2
1655434200000|2022-06-17 02:50:00|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1655434220000|2022-06-17 02:50:20|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1655434250000|2022-06-17 02:50:50|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1655434500000|2022-06-17 02:55:00|2128.8|2122.8|2128.3|2122.3|2128.8|2122.8|2128.3|2122.3|2
1655434510000|2022-06-17 02:55:10|2128|2122|2128|2122|2128|2122|2128|2122|1
1655434520000|2022-06-17 02:55:20|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|1
1655434560000|2022-06-17 02:56:00|2127.3|2121.3|2126.5|2120.5|2127.3|2121.3|2126.5|2120.5|2
1655434570000|2022-06-17 02:56:10|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1655434800000|2022-06-17 03:00:00|2127|2121|2127.8|2121.8|2127.8|2121.8|2127|2121|2
1655434830000|2022-06-17 03:00:30|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1655435080000|2022-06-17 03:04:40|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1655435090000|2022-06-17 03:04:50|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1655435100000|2022-06-17 03:05:00|2127|2121|2127.3|2121.3|2127.3|2121.3|2127|2121|2
1655435390000|2022-06-17 03:09:50|2127|2121|2127|2121|2127|2121|2127|2121|1
1655435790000|2022-06-17 03:16:30|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1655436180000|2022-06-17 03:23:00|2127.8|2121.8|2128|2122|2128|2122|2127.8|2121.8|2
1655436300000|2022-06-17 03:25:00|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1655437200000|2022-06-17 03:40:00|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1655437500000|2022-06-17 03:45:00|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1655437900000|2022-06-17 03:51:40|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1655437930000|2022-06-17 03:52:10|2128|2122|2128.3|2122.3|2128.3|2122.3|2128|2122|4
1655437940000|2022-06-17 03:52:20|2126.8|2120.8|2128|2122|2128|2122|2126.8|2120.8|2
1655437980000|2022-06-17 03:53:00|2127|2121|2125.3|2119.3|2127|2121|2125.3|2119.3|2
1655438200000|2022-06-17 03:56:40|2125|2119|2125|2119|2125|2119|2125|2119|1
1655438210000|2022-06-17 03:56:50|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1655438410000|2022-06-17 04:00:10|2124|2118|2124|2118|2124|2118|2124|2118|1
1655438650000|2022-06-17 04:04:10|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1655439390000|2022-06-17 04:16:30|2124|2118|2124|2118|2124|2118|2124|2118|1
1655440050000|2022-06-17 04:27:30|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1655440060000|2022-06-17 04:27:40|2123.3|2117.3|2123|2117|2123.3|2117.3|2123|2117|2
1655442030000|2022-06-17 05:00:30|2124|2118|2124|2118|2124|2118|2124|2118|1
1655442400000|2022-06-17 05:06:40|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1655442410000|2022-06-17 05:06:50|2123.8|2117.8|2126.5|2120.5|2126.5|2120.5|2123.8|2117.8|3
1655442470000|2022-06-17 05:07:50|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|1
1655442600000|2022-06-17 05:10:00|2126.5|2120.5|2126.8|2120.8|2126.8|2120.8|2126.5|2120.5|2
1655442650000|2022-06-17 05:10:50|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|1
1655442710000|2022-06-17 05:11:50|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1655442810000|2022-06-17 05:13:30|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1655442840000|2022-06-17 05:14:00|2126.5|2120.5|2125.3|2119.3|2126.5|2120.5|2125.3|2119.3|2
1655442900000|2022-06-17 05:15:00|2125|2119|2125|2119|2125|2119|2125|2119|1
1655443030000|2022-06-17 05:17:10|2124.8|2118.8|2124.5|2118.5|2124.8|2118.8|2124.5|2118.5|2
1655443050000|2022-06-17 05:17:30|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1655443200000|2022-06-17 05:20:00|2124.5|2118.5|2124.8|2118.8|2124.8|2118.8|2124.5|2118.5|2
1655443420000|2022-06-17 05:23:40|2124.5|2118.5|2123.3|2117.3|2124.5|2118.5|2123.3|2117.3|4
1655443480000|2022-06-17 05:24:40|2123|2117|2123|2117|2123|2117|2123|2117|1
1655443800000|2022-06-17 05:30:00|2123.8|2117.8|2124|2118|2124|2118|2123.8|2117.8|2
1655443860000|2022-06-17 05:31:00|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1655443900000|2022-06-17 05:31:40|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1655443910000|2022-06-17 05:31:50|2124|2118|2124|2118|2124|2118|2124|2118|1
1655444050000|2022-06-17 05:34:10|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1655444070000|2022-06-17 05:34:30|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1655444090000|2022-06-17 05:34:50|2124.8|2118.8|2125.8|2119.8|2125.8|2119.8|2124.8|2118.8|2
1655444100000|2022-06-17 05:35:00|2126|2120|2126|2120|2126|2120|2126|2120|1
1655444110000|2022-06-17 05:35:10|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|1
1655444120000|2022-06-17 05:35:20|2126.8|2120.8|2127|2121|2127|2121|2126.8|2120.8|2
1655444180000|2022-06-17 05:36:20|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1655444400000|2022-06-17 05:40:00|2127|2121|2127|2121|2127|2121|2127|2121|1
1655444640000|2022-06-17 05:44:00|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1655444680000|2022-06-17 05:44:40|2127|2121|2127.3|2121.3|2127.3|2121.3|2127|2121|2
1655444690000|2022-06-17 05:44:50|2127|2121|2127|2121|2127|2121|2127|2121|1
1655444700000|2022-06-17 05:45:00|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1655444740000|2022-06-17 05:45:40|2128|2122|2128.5|2122.5|2128.5|2122.5|2128|2122|3
1655444750000|2022-06-17 05:45:50|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1655444760000|2022-06-17 05:46:00|2129|2123|2129|2123|2129|2123|2129|2123|1
1655444820000|2022-06-17 05:47:00|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|1
1655444830000|2022-06-17 05:47:10|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1655444890000|2022-06-17 05:48:10|2129.3|2123.3|2129.8|2123.8|2129.8|2123.8|2129|2123|3
1655444910000|2022-06-17 05:48:30|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129|2123|3
1655444930000|2022-06-17 05:48:50|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1655444980000|2022-06-17 05:49:40|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|1
1655444990000|2022-06-17 05:49:50|2129.5|2123.5|2129.8|2123.8|2129.8|2123.8|2129.5|2123.5|2
1655445040000|2022-06-17 05:50:40|2130|2124|2130|2124|2130|2124|2130|2124|1
1655445300000|2022-06-17 05:55:00|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|1
1655445390000|2022-06-17 05:56:30|2130|2124|2130|2124|2130|2124|2130|2124|1
1655445440000|2022-06-17 05:57:20|2129.3|2123.3|2129|2123|2129.3|2123.3|2129|2123|2
1655445510000|2022-06-17 05:58:30|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|1
1655445530000|2022-06-17 05:58:50|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|2129.5|2123.5|1
1655445550000|2022-06-17 05:59:10|2129.3|2123.3|2129|2123|2129.3|2123.3|2129|2123|2
1655445710000|2022-06-17 06:01:50|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1655446100000|2022-06-17 06:08:20|2129|2123|2129|2123|2129|2123|2129|2123|1
1655446190000|2022-06-17 06:09:50|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1655446200000|2022-06-17 06:10:00|2129|2123|2129|2123|2129|2123|2129|2123|1
1655446240000|2022-06-17 06:10:40|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1655446410000|2022-06-17 06:13:30|2128.5|2122.5|2128.3|2122.3|2128.5|2122.5|2128.3|2122.3|2
1655446420000|2022-06-17 06:13:40|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1655446480000|2022-06-17 06:14:40|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|2128.3|2122.3|1
1655446490000|2022-06-17 06:14:50|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1655446510000|2022-06-17 06:15:10|2128.8|2122.8|2128.5|2122.5|2128.8|2122.8|2128.5|2122.5|2
1655446570000|2022-06-17 06:16:10|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1655446630000|2022-06-17 06:17:10|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|2128.5|2122.5|1
1655447400000|2022-06-17 06:30:00|2127.3|2121.3|2126.5|2120.5|2127.3|2121.3|2126.3|2120.3|4
1655447410000|2022-06-17 06:30:10|2128|2122|2127.5|2121.5|2128|2122|2127.5|2121.5|2
1655447420000|2022-06-17 06:30:20|2127.8|2121.8|2127.6|2121.6|2127.8|2121.8|2127.6|2121.6|2
1655447430000|2022-06-17 06:30:30|2128.1|2122.1|2128.4|2122.4|2128.4|2122.4|2128.1|2122.1|2
1655447440000|2022-06-17 06:30:40|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|1
1655447460000|2022-06-17 06:31:00|2128|2122|2128|2122|2128|2122|2128|2122|1
1655447470000|2022-06-17 06:31:10|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|1
1655447560000|2022-06-17 06:32:40|2127.5|2121.5|2126.8|2120.8|2127.5|2121.5|2126.8|2120.8|2
1655447600000|2022-06-17 06:33:20|2127|2121|2127|2121|2127|2121|2127|2121|1
1655447710000|2022-06-17 06:35:10|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1655447950000|2022-06-17 06:39:10|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|1
1655448000000|2022-06-17 06:40:00|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1655448080000|2022-06-17 06:41:20|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1655448110000|2022-06-17 06:41:50|2127|2121|2126.8|2120.8|2127|2121|2126.8|2120.8|2
1655448180000|2022-06-17 06:43:00|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|1
1655448280000|2022-06-17 06:44:40|2126|2120|2126|2120|2126|2120|2126|2120|1
1655448320000|2022-06-17 06:45:20|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|1
1655448370000|2022-06-17 06:46:10|2124.6|2118.6|2123.6|2117.6|2124.6|2118.6|2123.6|2117.6|2
1655448400000|2022-06-17 06:46:40|2123.5|2117.5|2124.9|2118.9|2125|2119|2123.5|2117.5|3
1655448430000|2022-06-17 06:47:10|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1655448560000|2022-06-17 06:49:20|2124.5|2118.5|2124.3|2118.3|2124.5|2118.5|2124.3|2118.3|2
1655448730000|2022-06-17 06:52:10|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1655448910000|2022-06-17 06:55:10|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1655449000000|2022-06-17 06:56:40|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1655449110000|2022-06-17 06:58:30|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1655449120000|2022-06-17 06:58:40|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1655449200000|2022-06-17 07:00:00|2124.6|2118.6|2124.4|2118.4|2124.6|2118.6|2124.4|2118.4|2
1655449210000|2022-06-17 07:00:10|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1655449240000|2022-06-17 07:00:40|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1655449250000|2022-06-17 07:00:50|2124.6|2118.6|2122.3|2116.3|2124.6|2118.6|2122.3|2116.3|5
1655449260000|2022-06-17 07:01:00|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|2122.8|2116.8|1
1655449310000|2022-06-17 07:01:50|2122.9|2116.9|2122.8|2116.8|2122.9|2116.9|2122.8|2116.8|2
1655449360000|2022-06-17 07:02:40|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|2122.9|2116.9|1
1655449390000|2022-06-17 07:03:10|2122.6|2116.6|2119.6|2113.6|2122.6|2116.6|2119.6|2113.6|3
1655449400000|2022-06-17 07:03:20|2119.4|2113.4|2117.6|2111.6|2119.4|2113.4|2117.6|2111.6|3
1655449440000|2022-06-17 07:04:00|2117.8|2111.8|2117.5|2111.5|2117.8|2111.8|2117.5|2111.5|2
1655449500000|2022-06-17 07:05:00|2115.3|2109.3|2116|2110|2116|2110|2115.3|2109.3|3
1655449520000|2022-06-17 07:05:20|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1655449530000|2022-06-17 07:05:30|2115.4|2109.4|2114.8|2108.8|2115.4|2109.4|2114.8|2108.8|3
1655449560000|2022-06-17 07:06:00|2114.5|2108.5|2114.5|2108.5|2114.5|2108.5|2114.5|2108.5|1
1655449680000|2022-06-17 07:08:00|2114.6|2108.6|2113.9|2107.9|2114.6|2108.6|2113.9|2107.9|2
1655449700000|2022-06-17 07:08:20|2114.4|2108.4|2117.6|2111.6|2117.6|2111.6|2114.4|2108.4|3
1655449710000|2022-06-17 07:08:30|2117.4|2111.4|2116.4|2110.4|2117.4|2111.4|2116.4|2110.4|2
1655449720000|2022-06-17 07:08:40|2116.9|2110.9|2114.4|2108.4|2116.9|2110.9|2114.4|2108.4|4
1655449740000|2022-06-17 07:09:00|2114.1|2108.1|2113.9|2107.9|2114.1|2108.1|2112.9|2106.9|3
1655449750000|2022-06-17 07:09:10|2116.1|2110.1|2114.4|2108.4|2116.1|2110.1|2114.4|2108.4|4
1655449790000|2022-06-17 07:09:50|2113.1|2107.1|2111.1|2105.1|2113.1|2107.1|2111.1|2105.1|2
1655449800000|2022-06-17 07:10:00|2110.9|2104.9|2111.1|2105.1|2111.4|2105.4|2110.6|2104.6|7
1655449820000|2022-06-17 07:10:20|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|1
1655449830000|2022-06-17 07:10:30|2112.1|2106.1|2111.6|2105.6|2112.1|2106.1|2111.6|2105.6|3
1655449850000|2022-06-17 07:10:50|2111.8|2105.8|2111.3|2105.3|2111.8|2105.8|2111.3|2105.3|2
1655449860000|2022-06-17 07:11:00|2111.1|2105.1|2111|2105|2111.1|2105.1|2111|2105|2
1655449890000|2022-06-17 07:11:30|2110.8|2104.8|2110.8|2104.8|2110.8|2104.8|2110.8|2104.8|1
1655449980000|2022-06-17 07:13:00|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1655450060000|2022-06-17 07:14:20|2110.4|2104.4|2110.1|2104.1|2110.4|2104.4|2110.1|2104.1|2
1655450070000|2022-06-17 07:14:30|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|1
1655450080000|2022-06-17 07:14:40|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|1
1655450090000|2022-06-17 07:14:50|2109.4|2103.4|2106.6|2100.6|2109.4|2103.4|2106.6|2100.6|4
1655450110000|2022-06-17 07:15:10|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|2106.5|2100.5|1
1655450120000|2022-06-17 07:15:20|2106.1|2100.1|2105.1|2099.1|2106.1|2100.1|2105.1|2099.1|3
1655450130000|2022-06-17 07:15:30|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|2105.3|2099.3|1
1655450140000|2022-06-17 07:15:40|2105.5|2099.5|2100.6|2094.6|2106.1|2100.1|2100.5|2094.5|9
1655450150000|2022-06-17 07:15:50|2100.9|2094.9|2103.4|2097.4|2103.4|2097.4|2100.9|2094.9|3
1655450160000|2022-06-17 07:16:00|2103.6|2097.6|2103.4|2097.4|2103.6|2097.6|2103.4|2097.4|2
1655450180000|2022-06-17 07:16:20|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|1
1655450210000|2022-06-17 07:16:50|2104|2098|2104|2098|2104|2098|2104|2098|1
1655450220000|2022-06-17 07:17:00|2103.9|2097.9|2104.9|2098.9|2105.1|2099.1|2103.9|2097.9|4
1655450230000|2022-06-17 07:17:10|2104.8|2098.8|2104.6|2098.6|2104.8|2098.8|2104.6|2098.6|2
1655450250000|2022-06-17 07:17:30|2104.3|2098.3|2103.1|2097.1|2104.3|2098.3|2103.1|2097.1|2
1655450260000|2022-06-17 07:17:40|2102.6|2096.6|2103.1|2097.1|2103.1|2097.1|2102.6|2096.6|3
1655450270000|2022-06-17 07:17:50|2103.3|2097.3|2103.8|2097.8|2103.8|2097.8|2103.3|2097.3|3
1655450340000|2022-06-17 07:19:00|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|1
1655450350000|2022-06-17 07:19:10|2104.9|2098.9|2105|2099|2105|2099|2104.9|2098.9|2
1655450550000|2022-06-17 07:22:30|2105.9|2099.9|2105.1|2099.1|2105.9|2099.9|2105.1|2099.1|2
1655450560000|2022-06-17 07:22:40|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|1
1655450570000|2022-06-17 07:22:50|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|1
1655450590000|2022-06-17 07:23:10|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|1
1655450620000|2022-06-17 07:23:40|2105.4|2099.4|2105.6|2099.6|2105.6|2099.6|2105.4|2099.4|2
1655450630000|2022-06-17 07:23:50|2108.4|2102.4|2107.5|2101.5|2108.4|2102.4|2107.5|2101.5|4
1655450640000|2022-06-17 07:24:00|2108.1|2102.1|2106.9|2100.9|2108.1|2102.1|2106.3|2100.3|5
1655450700000|2022-06-17 07:25:00|2107.6|2101.6|2107.1|2101.1|2107.6|2101.6|2107.1|2101.1|3
1655450710000|2022-06-17 07:25:10|2108|2102|2108.4|2102.4|2108.5|2102.5|2108|2102|4
1655450720000|2022-06-17 07:25:20|2108.3|2102.3|2107.6|2101.6|2108.3|2102.3|2107.6|2101.6|3
1655450730000|2022-06-17 07:25:30|2107.9|2101.9|2107.9|2101.9|2108.6|2102.6|2107.9|2101.9|5
1655450740000|2022-06-17 07:25:40|2108.9|2102.9|2109.3|2103.3|2109.3|2103.3|2108.9|2102.9|2
1655450750000|2022-06-17 07:25:50|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|2109.5|2103.5|1
1655450760000|2022-06-17 07:26:00|2109.9|2103.9|2110.3|2104.3|2110.3|2104.3|2109.9|2103.9|3
1655450770000|2022-06-17 07:26:10|2110.8|2104.8|2111.9|2105.9|2113.1|2107.1|2110.8|2104.8|5
1655450790000|2022-06-17 07:26:30|2111.8|2105.8|2111.9|2105.9|2111.9|2105.9|2111.3|2105.3|4
1655450800000|2022-06-17 07:26:40|2112|2106|2112|2106|2112|2106|2112|2106|1
1655450810000|2022-06-17 07:26:50|2111.5|2105.5|2110.3|2104.3|2111.5|2105.5|2110.3|2104.3|2
1655450820000|2022-06-17 07:27:00|2110.1|2104.1|2106|2100|2110.1|2104.1|2106|2100|5
1655450830000|2022-06-17 07:27:10|2106.1|2100.1|2106.3|2100.3|2106.3|2100.3|2106.1|2100.1|2
1655450850000|2022-06-17 07:27:30|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1655451040000|2022-06-17 07:30:40|2105.9|2099.9|2105.6|2099.6|2105.9|2099.9|2105.6|2099.6|2
1655451400000|2022-06-17 07:36:40|2105.4|2099.4|2105.1|2099.1|2105.6|2099.6|2105.1|2099.1|4
1655451540000|2022-06-17 07:39:00|2104.9|2098.9|2104.4|2098.4|2104.9|2098.9|2104.4|2098.4|2
1655451600000|2022-06-17 07:40:00|2104.6|2098.6|2105.6|2099.6|2105.6|2099.6|2104.6|2098.6|2
1655451640000|2022-06-17 07:40:40|2105.4|2099.4|2104.9|2098.9|2105.4|2099.4|2104.9|2098.9|2
1655451850000|2022-06-17 07:44:10|2105.1|2099.1|2106.6|2100.6|2106.6|2100.6|2105.1|2099.1|2
1655451870000|2022-06-17 07:44:30|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1655451910000|2022-06-17 07:45:10|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1655451920000|2022-06-17 07:45:20|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1655452360000|2022-06-17 07:52:40|2105.4|2099.4|2102.6|2096.6|2105.4|2099.4|2102.6|2096.6|2
1655452370000|2022-06-17 07:52:50|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1655452500000|2022-06-17 07:55:00|2101.9|2095.9|2101.1|2095.1|2101.9|2095.9|2101.1|2095.1|2
1655452590000|2022-06-17 07:56:30|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|1
1655452620000|2022-06-17 07:57:00|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|1
1655452700000|2022-06-17 07:58:20|2101.1|2095.1|2101.9|2095.9|2101.9|2095.9|2101.1|2095.1|3
1655452710000|2022-06-17 07:58:30|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1655452720000|2022-06-17 07:58:40|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1655452730000|2022-06-17 07:58:50|2102.1|2096.1|2101.6|2095.6|2102.1|2096.1|2101.6|2095.6|2
1655452790000|2022-06-17 07:59:50|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1655452840000|2022-06-17 08:00:40|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1655452990000|2022-06-17 08:03:10|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1655453040000|2022-06-17 08:04:00|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|1
1655453090000|2022-06-17 08:04:50|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|1
1655453100000|2022-06-17 08:05:00|2101.4|2095.4|2102.1|2096.1|2102.4|2096.4|2101.4|2095.4|3
1655453130000|2022-06-17 08:05:30|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1655453230000|2022-06-17 08:07:10|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1655453290000|2022-06-17 08:08:10|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1655453330000|2022-06-17 08:08:50|2101.6|2095.6|2100.4|2094.4|2101.6|2095.6|2098.9|2092.9|7
1655453340000|2022-06-17 08:09:00|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1655453400000|2022-06-17 08:10:00|2100.6|2094.6|2102.9|2096.9|2102.9|2096.9|2100.6|2094.6|2
1655453410000|2022-06-17 08:10:10|2103|2097|2103.5|2097.5|2103.5|2097.5|2103|2097|3
1655453420000|2022-06-17 08:10:20|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|1
1655453440000|2022-06-17 08:10:40|2103.1|2097.1|2103.1|2097.1|2103.1|2097.1|2103.1|2097.1|1
1655453490000|2022-06-17 08:11:30|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|1
1655453540000|2022-06-17 08:12:20|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|1
1655453550000|2022-06-17 08:12:30|2104.9|2098.9|2107.1|2101.1|2107.1|2101.1|2104.9|2098.9|3
1655453570000|2022-06-17 08:12:50|2107|2101|2106.6|2100.6|2107|2101|2106.6|2100.6|3
1655453700000|2022-06-17 08:15:00|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1655453720000|2022-06-17 08:15:20|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|1
1655453750000|2022-06-17 08:15:50|2106.4|2100.4|2104.8|2098.8|2106.4|2100.4|2104.8|2098.8|3
1655453760000|2022-06-17 08:16:00|2104.9|2098.9|2106.1|2100.1|2106.1|2100.1|2104.9|2098.9|3
1655453770000|2022-06-17 08:16:10|2106|2100|2106.6|2100.6|2106.6|2100.6|2106|2100|3
1655453900000|2022-06-17 08:18:20|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1655453920000|2022-06-17 08:18:40|2106.1|2100.1|2105.9|2099.9|2106.1|2100.1|2105.9|2099.9|2
1655453930000|2022-06-17 08:18:50|2105.6|2099.6|2104.9|2098.9|2105.6|2099.6|2104.9|2098.9|3
1655454000000|2022-06-17 08:20:00|2105.1|2099.1|2106.9|2100.9|2106.9|2100.9|2105.1|2099.1|3
1655454010000|2022-06-17 08:20:10|2107.1|2101.1|2107.6|2101.6|2107.6|2101.6|2107.1|2101.1|2
1655454060000|2022-06-17 08:21:00|2107.1|2101.1|2106.9|2100.9|2107.1|2101.1|2106.9|2100.9|2
1655454100000|2022-06-17 08:21:40|2106.6|2100.6|2105.1|2099.1|2106.6|2100.6|2105.1|2099.1|2
1655454110000|2022-06-17 08:21:50|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|1
1655454160000|2022-06-17 08:22:40|2105.4|2099.4|2104.9|2098.9|2105.4|2099.4|2104.9|2098.9|2
1655454170000|2022-06-17 08:22:50|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|1
1655454230000|2022-06-17 08:23:50|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|1
1655454280000|2022-06-17 08:24:40|2104.1|2098.1|2101.1|2095.1|2104.1|2098.1|2101.1|2095.1|7
1655454290000|2022-06-17 08:24:50|2100.9|2094.9|2100.6|2094.6|2100.9|2094.9|2100.6|2094.6|2
1655454300000|2022-06-17 08:25:00|2100.9|2094.9|2101.4|2095.4|2101.4|2095.4|2100.9|2094.9|2
1655454320000|2022-06-17 08:25:20|2101.6|2095.6|2101.9|2095.9|2101.9|2095.9|2101.6|2095.6|2
1655454330000|2022-06-17 08:25:30|2103.4|2097.4|2103.6|2097.6|2103.6|2097.6|2103.4|2097.4|2
1655454340000|2022-06-17 08:25:40|2103.4|2097.4|2102.9|2096.9|2103.4|2097.4|2102.6|2096.6|3
1655454390000|2022-06-17 08:26:30|2102.6|2096.6|2102.9|2096.9|2102.9|2096.9|2102.6|2096.6|2
1655454400000|2022-06-17 08:26:40|2103.1|2097.1|2103.1|2097.1|2103.1|2097.1|2103.1|2097.1|1
1655454410000|2022-06-17 08:26:50|2103.4|2097.4|2104.4|2098.4|2104.5|2098.5|2103.4|2097.4|3
1655454420000|2022-06-17 08:27:00|2104.3|2098.3|2103.9|2097.9|2104.3|2098.3|2103.9|2097.9|3
1655454450000|2022-06-17 08:27:30|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|1
1655454500000|2022-06-17 08:28:20|2102.6|2096.6|2102.1|2096.1|2102.6|2096.6|2102.1|2096.1|2
1655454520000|2022-06-17 08:28:40|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1655454530000|2022-06-17 08:28:50|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|1
1655454540000|2022-06-17 08:29:00|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1655454570000|2022-06-17 08:29:30|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1655454600000|2022-06-17 08:30:00|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|1
1655454690000|2022-06-17 08:31:30|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1655454740000|2022-06-17 08:32:20|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1655454780000|2022-06-17 08:33:00|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1655454810000|2022-06-17 08:33:30|2102.1|2096.1|2103.6|2097.6|2103.6|2097.6|2102.1|2096.1|4
1655454820000|2022-06-17 08:33:40|2103.4|2097.4|2102.6|2096.6|2103.4|2097.4|2102.6|2096.6|3
1655454830000|2022-06-17 08:33:50|2102.9|2096.9|2102.9|2096.9|2103.4|2097.4|2102.9|2096.9|3
1655454840000|2022-06-17 08:34:00|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|1
1655454960000|2022-06-17 08:36:00|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|1
1655454980000|2022-06-17 08:36:20|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|1
1655455030000|2022-06-17 08:37:10|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1655455060000|2022-06-17 08:37:40|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1655455080000|2022-06-17 08:38:00|2101.9|2095.9|2102.1|2096.1|2102.1|2096.1|2101.9|2095.9|2
1655455090000|2022-06-17 08:38:10|2101.9|2095.9|2101.4|2095.4|2101.9|2095.9|2100.1|2094.1|5
1655455160000|2022-06-17 08:39:20|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|1
1655455190000|2022-06-17 08:39:50|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|1
1655455200000|2022-06-17 08:40:00|2101.6|2095.6|2102.1|2096.1|2102.1|2096.1|2101.6|2095.6|2
1655455260000|2022-06-17 08:41:00|2102.4|2096.4|2102.6|2096.6|2102.6|2096.6|2102.4|2096.4|2
1655455320000|2022-06-17 08:42:00|2102.9|2096.9|2102.6|2096.6|2102.9|2096.9|2102.6|2096.6|2
1655455370000|2022-06-17 08:42:50|2102.9|2096.9|2102.4|2096.4|2102.9|2096.9|2102.4|2096.4|2
1655455410000|2022-06-17 08:43:30|2102.6|2096.6|2102.1|2096.1|2102.6|2096.6|2102.1|2096.1|2
1655455450000|2022-06-17 08:44:10|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|1
1655455500000|2022-06-17 08:45:00|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|2102.9|2096.9|1
1655455510000|2022-06-17 08:45:10|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|1
1655455640000|2022-06-17 08:47:20|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1655455680000|2022-06-17 08:48:00|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1655455710000|2022-06-17 08:48:30|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1655455770000|2022-06-17 08:49:30|2102.6|2096.6|2102.1|2096.1|2102.6|2096.6|2102.1|2096.1|2
1655455800000|2022-06-17 08:50:00|2102.4|2096.4|2102.1|2096.1|2102.4|2096.4|2102.1|2096.1|2
1655455810000|2022-06-17 08:50:10|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1655455860000|2022-06-17 08:51:00|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|2101.6|2095.6|1
1655455910000|2022-06-17 08:51:50|2101.1|2095.1|2100.4|2094.4|2101.1|2095.1|2100.4|2094.4|3
1655455920000|2022-06-17 08:52:00|2100.1|2094.1|2099.9|2093.9|2100.1|2094.1|2099.9|2093.9|2
1655456040000|2022-06-17 08:54:00|2099.6|2093.6|2099.9|2093.9|2099.9|2093.9|2099.6|2093.6|2
1655456180000|2022-06-17 08:56:20|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|2099.6|2093.6|1
1655456250000|2022-06-17 08:57:30|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|2099.4|2093.4|1
1655456290000|2022-06-17 08:58:10|2098.9|2092.9|2096.1|2090.1|2098.9|2092.9|2096.1|2090.1|5
1655456300000|2022-06-17 08:58:20|2095.9|2089.9|2095.6|2089.6|2095.9|2089.9|2095.6|2089.6|2
1655456340000|2022-06-17 08:59:00|2095.9|2089.9|2097.5|2091.5|2097.6|2091.6|2095.9|2089.9|4
1655456360000|2022-06-17 08:59:20|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1655456440000|2022-06-17 09:00:40|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1655456730000|2022-06-17 09:05:30|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|1
1655456800000|2022-06-17 09:06:40|2097.6|2091.6|2095.6|2089.6|2097.6|2091.6|2095.6|2089.6|2
1655456810000|2022-06-17 09:06:50|2095.1|2089.1|2094.9|2088.9|2095.1|2089.1|2094.9|2088.9|2
1655456820000|2022-06-17 09:07:00|2094.6|2088.6|2094.1|2088.1|2094.6|2088.6|2094.1|2088.1|3
1655456830000|2022-06-17 09:07:10|2094.4|2088.4|2096.8|2090.8|2096.8|2090.8|2094.4|2088.4|3
1655456840000|2022-06-17 09:07:20|2096.3|2090.3|2096.8|2090.8|2096.8|2090.8|2096|2090|5
1655456850000|2022-06-17 09:07:30|2096.5|2090.5|2096.5|2090.5|2096.5|2090.5|2096.5|2090.5|1
1655456880000|2022-06-17 09:08:00|2096.6|2090.6|2096.5|2090.5|2096.6|2090.6|2096.5|2090.5|2
1655456890000|2022-06-17 09:08:10|2096.3|2090.3|2096|2090|2096.3|2090.3|2096|2090|2
1655456900000|2022-06-17 09:08:20|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|1
1655456910000|2022-06-17 09:08:30|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1655456920000|2022-06-17 09:08:40|2095.4|2089.4|2094.9|2088.9|2095.4|2089.4|2094.9|2088.9|2
1655456970000|2022-06-17 09:09:30|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655457030000|2022-06-17 09:10:30|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1655457090000|2022-06-17 09:11:30|2094.6|2088.6|2094.9|2088.9|2094.9|2088.9|2094.6|2088.6|2
1655457170000|2022-06-17 09:12:50|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1655457300000|2022-06-17 09:15:00|2095.4|2089.4|2095.1|2089.1|2095.4|2089.4|2095.1|2089.1|2
1655457310000|2022-06-17 09:15:10|2095.4|2089.4|2095.6|2089.6|2095.6|2089.6|2095.4|2089.4|2
1655457320000|2022-06-17 09:15:20|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655457330000|2022-06-17 09:15:30|2095.1|2089.1|2094.9|2088.9|2095.1|2089.1|2094.9|2088.9|2
1655457360000|2022-06-17 09:16:00|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655457370000|2022-06-17 09:16:10|2093.9|2087.9|2092.9|2086.9|2093.9|2087.9|2092.9|2086.9|3
1655457400000|2022-06-17 09:16:40|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1655457410000|2022-06-17 09:16:50|2093.1|2087.1|2092.6|2086.6|2093.1|2087.1|2092.6|2086.6|2
1655457440000|2022-06-17 09:17:20|2093.6|2087.6|2093.4|2087.4|2093.6|2087.6|2093.4|2087.4|2
1655457450000|2022-06-17 09:17:30|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1655457580000|2022-06-17 09:19:40|2093.1|2087.1|2092.9|2086.9|2093.1|2087.1|2092.9|2086.9|2
1655457590000|2022-06-17 09:19:50|2092.1|2086.1|2092.9|2086.9|2093.1|2087.1|2092.1|2086.1|3
1655457600000|2022-06-17 09:20:00|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2092.9|2086.9|3
1655457620000|2022-06-17 09:20:20|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1655457630000|2022-06-17 09:20:30|2092.6|2086.6|2092.9|2086.9|2092.9|2086.9|2092.6|2086.6|2
1655457640000|2022-06-17 09:20:40|2092.6|2086.6|2092.9|2086.9|2092.9|2086.9|2092.6|2086.6|2
1655457660000|2022-06-17 09:21:00|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1655457680000|2022-06-17 09:21:20|2092.4|2086.4|2092.6|2086.6|2092.6|2086.6|2092.4|2086.4|2
1655457690000|2022-06-17 09:21:30|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1655457800000|2022-06-17 09:23:20|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1655457830000|2022-06-17 09:23:50|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.1|2086.1|3
1655457850000|2022-06-17 09:24:10|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1655457880000|2022-06-17 09:24:40|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|1
1655457990000|2022-06-17 09:26:30|2093.4|2087.4|2093.9|2087.9|2093.9|2087.9|2093.4|2087.4|2
1655458000000|2022-06-17 09:26:40|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1655458200000|2022-06-17 09:30:00|2093.9|2087.9|2094.4|2088.4|2094.4|2088.4|2093.9|2087.9|2
1655458210000|2022-06-17 09:30:10|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1655458260000|2022-06-17 09:31:00|2093.9|2087.9|2093.6|2087.6|2093.9|2087.9|2093.6|2087.6|2
1655458290000|2022-06-17 09:31:30|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655458300000|2022-06-17 09:31:40|2092.9|2086.9|2092.4|2086.4|2092.9|2086.9|2092.4|2086.4|2
1655458350000|2022-06-17 09:32:30|2091.9|2085.9|2091.6|2085.6|2091.9|2085.9|2091.6|2085.6|2
1655458360000|2022-06-17 09:32:40|2091.4|2085.4|2089.1|2083.1|2091.4|2085.4|2088.9|2082.9|4
1655458390000|2022-06-17 09:33:10|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1655458480000|2022-06-17 09:34:40|2088.6|2082.6|2088.4|2082.4|2088.6|2082.6|2088.4|2082.4|2
1655458490000|2022-06-17 09:34:50|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1655458520000|2022-06-17 09:35:20|2087.6|2081.6|2087.9|2081.9|2087.9|2081.9|2087.4|2081.4|3
1655458580000|2022-06-17 09:36:20|2088.1|2082.1|2088.6|2082.6|2088.6|2082.6|2088.1|2082.1|2
1655458590000|2022-06-17 09:36:30|2088.4|2082.4|2088.1|2082.1|2088.4|2082.4|2088.1|2082.1|2
1655458600000|2022-06-17 09:36:40|2087.9|2081.9|2088.1|2082.1|2088.1|2082.1|2087.9|2081.9|2
1655458660000|2022-06-17 09:37:40|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1655458670000|2022-06-17 09:37:50|2088.4|2082.4|2088.6|2082.6|2088.6|2082.6|2088.4|2082.4|2
1655458700000|2022-06-17 09:38:20|2088.4|2082.4|2088.6|2082.6|2088.6|2082.6|2088.4|2082.4|2
1655458820000|2022-06-17 09:40:20|2087.9|2081.9|2088.4|2082.4|2088.4|2082.4|2087.9|2081.9|2
1655458830000|2022-06-17 09:40:30|2087.9|2081.9|2088.4|2082.4|2088.4|2082.4|2087.9|2081.9|2
1655458900000|2022-06-17 09:41:40|2088.6|2082.6|2090.4|2084.4|2090.6|2084.6|2088.6|2082.6|4
1655458910000|2022-06-17 09:41:50|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1655458940000|2022-06-17 09:42:20|2090.1|2084.1|2089.9|2083.9|2090.1|2084.1|2089.9|2083.9|2
1655458970000|2022-06-17 09:42:50|2089.6|2083.6|2089.4|2083.4|2089.6|2083.6|2089.4|2083.4|2
1655458980000|2022-06-17 09:43:00|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1655459040000|2022-06-17 09:44:00|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1655459120000|2022-06-17 09:45:20|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1655459130000|2022-06-17 09:45:30|2088.4|2082.4|2088.6|2082.6|2088.6|2082.6|2088.4|2082.4|2
1655459150000|2022-06-17 09:45:50|2088.4|2082.4|2088.6|2082.6|2088.6|2082.6|2088.4|2082.4|2
1655459160000|2022-06-17 09:46:00|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2087.9|2081.9|3
1655459180000|2022-06-17 09:46:20|2087.4|2081.4|2085.6|2079.6|2087.4|2081.4|2085.6|2079.6|6
1655459190000|2022-06-17 09:46:30|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1655459250000|2022-06-17 09:47:30|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1655459310000|2022-06-17 09:48:30|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1655459320000|2022-06-17 09:48:40|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1655459340000|2022-06-17 09:49:00|2084.6|2078.6|2084.1|2078.1|2084.6|2078.6|2084.1|2078.1|3
1655459350000|2022-06-17 09:49:10|2084.4|2078.4|2084.1|2078.1|2084.4|2078.4|2084.1|2078.1|4
1655459370000|2022-06-17 09:49:30|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1655459380000|2022-06-17 09:49:40|2084.1|2078.1|2084.1|2078.1|2084.4|2078.4|2084.1|2078.1|3
1655459390000|2022-06-17 09:49:50|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.1|2078.1|3
1655459440000|2022-06-17 09:50:40|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1655459450000|2022-06-17 09:50:50|2084.9|2078.9|2086.1|2080.1|2086.1|2080.1|2084.9|2078.9|2
1655459510000|2022-06-17 09:51:50|2085.9|2079.9|2085.4|2079.4|2085.9|2079.9|2085.4|2079.4|2
1655459520000|2022-06-17 09:52:00|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1655459560000|2022-06-17 09:52:40|2085.4|2079.4|2085.1|2079.1|2085.4|2079.4|2085.1|2079.1|2
1655459580000|2022-06-17 09:53:00|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1655459730000|2022-06-17 09:55:30|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1655459760000|2022-06-17 09:56:00|2084.1|2078.1|2083.9|2077.9|2084.1|2078.1|2083.9|2077.9|2
1655459850000|2022-06-17 09:57:30|2083.6|2077.6|2083.9|2077.9|2083.9|2077.9|2083.6|2077.6|2
1655460100000|2022-06-17 10:01:40|2084.1|2078.1|2086.1|2080.1|2086.4|2080.4|2084.1|2078.1|3
1655460110000|2022-06-17 10:01:50|2086.4|2080.4|2086.1|2080.1|2086.4|2080.4|2086.1|2080.1|4
1655460140000|2022-06-17 10:02:20|2086.4|2080.4|2086.1|2080.1|2086.4|2080.4|2086.1|2080.1|2
1655460180000|2022-06-17 10:03:00|2086.4|2080.4|2086.4|2080.4|2086.6|2080.6|2086.4|2080.4|3
1655460190000|2022-06-17 10:03:10|2086.1|2080.1|2086.1|2080.1|2086.4|2080.4|2086.1|2080.1|3
1655460200000|2022-06-17 10:03:20|2086.4|2080.4|2086.1|2080.1|2086.4|2080.4|2086.1|2080.1|2
1655460210000|2022-06-17 10:03:30|2086.4|2080.4|2086.1|2080.1|2086.4|2080.4|2086.1|2080.1|2
1655460220000|2022-06-17 10:03:40|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1655460270000|2022-06-17 10:04:30|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1655460380000|2022-06-17 10:06:20|2085.9|2079.9|2085.6|2079.6|2085.9|2079.9|2085.6|2079.6|2
1655460450000|2022-06-17 10:07:30|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1655460490000|2022-06-17 10:08:10|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1655460500000|2022-06-17 10:08:20|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1655460630000|2022-06-17 10:10:30|2086.1|2080.1|2085.9|2079.9|2086.1|2080.1|2085.9|2079.9|2
1655460660000|2022-06-17 10:11:00|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1655460840000|2022-06-17 10:14:00|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1655460870000|2022-06-17 10:14:30|2085.1|2079.1|2085.4|2079.4|2085.4|2079.4|2085.1|2079.1|2
1655461060000|2022-06-17 10:17:40|2085.1|2079.1|2085.4|2079.4|2085.4|2079.4|2085.1|2079.1|2
1655461090000|2022-06-17 10:18:10|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1655461140000|2022-06-17 10:19:00|2085.9|2079.9|2085.6|2079.6|2085.9|2079.9|2085.6|2079.6|2
1655461230000|2022-06-17 10:20:30|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1655461290000|2022-06-17 10:21:30|2085.1|2079.1|2085.4|2079.4|2085.4|2079.4|2085.1|2079.1|4
1655461340000|2022-06-17 10:22:20|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1655461370000|2022-06-17 10:22:50|2084.9|2078.9|2084.6|2078.6|2084.9|2078.9|2084.6|2078.6|2
1655461480000|2022-06-17 10:24:40|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1655461510000|2022-06-17 10:25:10|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1655461530000|2022-06-17 10:25:30|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655461830000|2022-06-17 10:30:30|2084.1|2078.1|2083.9|2077.9|2084.1|2078.1|2083.9|2077.9|2
1655461890000|2022-06-17 10:31:30|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1655461910000|2022-06-17 10:31:50|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655462070000|2022-06-17 10:34:30|2084.1|2078.1|2083.9|2077.9|2084.1|2078.1|2083.9|2077.9|2
1655462090000|2022-06-17 10:34:50|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1655462160000|2022-06-17 10:36:00|2083.9|2077.9|2083.6|2077.6|2083.9|2077.9|2083.4|2077.4|4
1655462270000|2022-06-17 10:37:50|2083.4|2077.4|2083.6|2077.6|2083.6|2077.6|2083.4|2077.4|2
1655462280000|2022-06-17 10:38:00|2083.9|2077.9|2084.1|2078.1|2084.1|2078.1|2083.9|2077.9|2
1655462300000|2022-06-17 10:38:20|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655462360000|2022-06-17 10:39:20|2083.6|2077.6|2083.4|2077.4|2083.6|2077.6|2083.4|2077.4|2
1655462370000|2022-06-17 10:39:30|2083.6|2077.6|2084.1|2078.1|2084.1|2078.1|2083.6|2077.6|3
1655462380000|2022-06-17 10:39:40|2083.9|2077.9|2083.6|2077.6|2083.9|2077.9|2083.6|2077.6|2
1655462430000|2022-06-17 10:40:30|2083.4|2077.4|2083.9|2077.9|2083.9|2077.9|2083.4|2077.4|2
1655462440000|2022-06-17 10:40:40|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655462460000|2022-06-17 10:41:00|2083.9|2077.9|2084.1|2078.1|2084.1|2078.1|2083.9|2077.9|2
1655462550000|2022-06-17 10:42:30|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.6|2077.6|3
1655462720000|2022-06-17 10:45:20|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655462740000|2022-06-17 10:45:40|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655462850000|2022-06-17 10:47:30|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2083.9|2077.9|3
1655462930000|2022-06-17 10:48:50|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1655463000000|2022-06-17 10:50:00|2084.9|2078.9|2085.6|2079.6|2085.6|2079.6|2084.9|2078.9|2
1655463010000|2022-06-17 10:50:10|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1655463050000|2022-06-17 10:50:50|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1655463080000|2022-06-17 10:51:20|2085.4|2079.4|2085.4|2079.4|2085.6|2079.6|2085.4|2079.4|3
1655463090000|2022-06-17 10:51:30|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1655463110000|2022-06-17 10:51:50|2085.4|2079.4|2085.1|2079.1|2085.4|2079.4|2085.1|2079.1|2
1655463130000|2022-06-17 10:52:10|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1655463140000|2022-06-17 10:52:20|2085.1|2079.1|2084.9|2078.9|2085.1|2079.1|2084.9|2078.9|2
1655463170000|2022-06-17 10:52:50|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1655463180000|2022-06-17 10:53:00|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1655463220000|2022-06-17 10:53:40|2084.1|2078.1|2084.4|2078.4|2084.4|2078.4|2084.1|2078.1|2
1655463240000|2022-06-17 10:54:00|2084.1|2078.1|2083.6|2077.6|2084.1|2078.1|2083.6|2077.6|2
1655463360000|2022-06-17 10:56:00|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|1
1655463430000|2022-06-17 10:57:10|2083.6|2077.6|2083.9|2077.9|2083.9|2077.9|2083.6|2077.6|2
1655463590000|2022-06-17 10:59:50|2083.6|2077.6|2083.4|2077.4|2083.6|2077.6|2083.4|2077.4|2
1655463740000|2022-06-17 11:02:20|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1655463750000|2022-06-17 11:02:30|2081.9|2075.9|2081.6|2075.6|2081.9|2075.9|2081.6|2075.6|2
1655463760000|2022-06-17 11:02:40|2081.4|2075.4|2081.6|2075.6|2081.6|2075.6|2081.4|2075.4|2
1655463920000|2022-06-17 11:05:20|2081.4|2075.4|2081.6|2075.6|2081.6|2075.6|2081.4|2075.4|2
1655464060000|2022-06-17 11:07:40|2081.4|2075.4|2081.6|2075.6|2081.6|2075.6|2081.4|2075.4|2
1655464130000|2022-06-17 11:08:50|2081.4|2075.4|2081.6|2075.6|2081.6|2075.6|2081.4|2075.4|2
1655464230000|2022-06-17 11:10:30|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|1
1655464270000|2022-06-17 11:11:10|2080.9|2074.9|2078.9|2072.9|2080.9|2074.9|2078.9|2072.9|6
1655464290000|2022-06-17 11:11:30|2079|2073|2080.4|2074.4|2080.4|2074.4|2079|2073|3
1655464300000|2022-06-17 11:11:40|2080.5|2074.5|2080.3|2074.3|2080.5|2074.5|2080.3|2074.3|2
1655464310000|2022-06-17 11:11:50|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|1
1655464330000|2022-06-17 11:12:10|2080.3|2074.3|2080.3|2074.3|2080.3|2074.3|2080.3|2074.3|1
1655464340000|2022-06-17 11:12:20|2080.4|2074.4|2080.6|2074.6|2080.6|2074.6|2080.4|2074.4|2
1655464350000|2022-06-17 11:12:30|2080.4|2074.4|2080.3|2074.3|2080.4|2074.4|2080.3|2074.3|2
1655464380000|2022-06-17 11:13:00|2080.4|2074.4|2080.1|2074.1|2080.4|2074.4|2080.1|2074.1|2
1655464410000|2022-06-17 11:13:30|2080.4|2074.4|2080.6|2074.6|2080.6|2074.6|2080.1|2074.1|4
1655464440000|2022-06-17 11:14:00|2080.9|2074.9|2081.4|2075.4|2081.4|2075.4|2080.9|2074.9|2
1655464450000|2022-06-17 11:14:10|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|1
1655464540000|2022-06-17 11:15:40|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|1
1655464550000|2022-06-17 11:15:50|2081.6|2075.6|2081.4|2075.4|2081.6|2075.6|2081.4|2075.4|2
1655464590000|2022-06-17 11:16:30|2081.1|2075.1|2081.4|2075.4|2081.4|2075.4|2081.1|2075.1|2
1655464610000|2022-06-17 11:16:50|2081.1|2075.1|2081.1|2075.1|2081.1|2075.1|2081.1|2075.1|1
1655464640000|2022-06-17 11:17:20|2081.6|2075.6|2082.4|2076.4|2082.4|2076.4|2081.6|2075.6|2
1655464670000|2022-06-17 11:17:50|2082.6|2076.6|2081.4|2075.4|2082.6|2076.6|2081.4|2075.4|3
1655464740000|2022-06-17 11:19:00|2081.1|2075.1|2081.1|2075.1|2081.1|2075.1|2081.1|2075.1|1
1655464750000|2022-06-17 11:19:10|2080.9|2074.9|2081.1|2075.1|2081.1|2075.1|2080.9|2074.9|2
1655464800000|2022-06-17 11:20:00|2080.9|2074.9|2081.1|2075.1|2081.1|2075.1|2080.9|2074.9|2
1655464820000|2022-06-17 11:20:20|2080.9|2074.9|2081.1|2075.1|2081.1|2075.1|2080.9|2074.9|2
1655464830000|2022-06-17 11:20:30|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|1
1655464850000|2022-06-17 11:20:50|2082.4|2076.4|2083.5|2077.5|2083.5|2077.5|2082.4|2076.4|3
1655464860000|2022-06-17 11:21:00|2083.6|2077.6|2083.9|2077.9|2083.9|2077.9|2083.6|2077.6|2
1655464900000|2022-06-17 11:21:40|2083.6|2077.6|2083.4|2077.4|2083.6|2077.6|2083.4|2077.4|2
1655464910000|2022-06-17 11:21:50|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1655464930000|2022-06-17 11:22:10|2082.9|2076.9|2083.1|2077.1|2083.1|2077.1|2082.9|2076.9|2
1655464950000|2022-06-17 11:22:30|2082.9|2076.9|2081.9|2075.9|2082.9|2076.9|2081.9|2075.9|5
1655464960000|2022-06-17 11:22:40|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|1
1655464980000|2022-06-17 11:23:00|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|1
1655465130000|2022-06-17 11:25:30|2081.1|2075.1|2081.4|2075.4|2081.4|2075.4|2081.1|2075.1|2
1655465230000|2022-06-17 11:27:10|2081.1|2075.1|2080.9|2074.9|2081.1|2075.1|2080.9|2074.9|2
1655465280000|2022-06-17 11:28:00|2081.1|2075.1|2081.1|2075.1|2081.1|2075.1|2081.1|2075.1|1
1655465290000|2022-06-17 11:28:10|2080.9|2074.9|2081.1|2075.1|2081.1|2075.1|2080.9|2074.9|2
1655465320000|2022-06-17 11:28:40|2080.9|2074.9|2080.4|2074.4|2080.9|2074.9|2080.4|2074.4|2
1655465370000|2022-06-17 11:29:30|2080.1|2074.1|2079.9|2073.9|2080.1|2074.1|2079.9|2073.9|2
1655465440000|2022-06-17 11:30:40|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|1
1655465450000|2022-06-17 11:30:50|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|1
1655465460000|2022-06-17 11:31:00|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|1
1655465490000|2022-06-17 11:31:30|2079.6|2073.6|2080.6|2074.6|2080.6|2074.6|2079.6|2073.6|2
1655465510000|2022-06-17 11:31:50|2080.9|2074.9|2081.6|2075.6|2081.6|2075.6|2080.9|2074.9|2
1655465520000|2022-06-17 11:32:00|2082.1|2076.1|2081.9|2075.9|2082.1|2076.1|2081.9|2075.9|2
1655465530000|2022-06-17 11:32:10|2082.1|2076.1|2082.1|2076.1|2082.4|2076.4|2082.1|2076.1|3
1655465540000|2022-06-17 11:32:20|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1655465560000|2022-06-17 11:32:40|2083.1|2077.1|2083.4|2077.4|2083.9|2077.9|2083.1|2077.1|5
1655465580000|2022-06-17 11:33:00|2083.6|2077.6|2083.4|2077.4|2083.6|2077.6|2083.4|2077.4|2
1655465650000|2022-06-17 11:34:10|2083.6|2077.6|2084.1|2078.1|2084.1|2078.1|2083.6|2077.6|2
1655465690000|2022-06-17 11:34:50|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655465700000|2022-06-17 11:35:00|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655465730000|2022-06-17 11:35:30|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|1
1655465740000|2022-06-17 11:35:40|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1655465760000|2022-06-17 11:36:00|2082.6|2076.6|2083.1|2077.1|2083.1|2077.1|2082.4|2076.4|4
1655465790000|2022-06-17 11:36:30|2082.9|2076.9|2083.1|2077.1|2083.1|2077.1|2082.9|2076.9|2
1655465800000|2022-06-17 11:36:40|2082.6|2076.6|2083.6|2077.6|2083.6|2077.6|2082.4|2076.4|6
1655465830000|2022-06-17 11:37:10|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655465840000|2022-06-17 11:37:20|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655465850000|2022-06-17 11:37:30|2083.1|2077.1|2081.9|2075.9|2083.1|2077.1|2081.9|2075.9|3
1655465860000|2022-06-17 11:37:40|2081.6|2075.6|2081.1|2075.1|2081.6|2075.6|2081.1|2075.1|3
1655465880000|2022-06-17 11:38:00|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|1
1655465900000|2022-06-17 11:38:20|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|1
1655465910000|2022-06-17 11:38:30|2081.9|2075.9|2082.1|2076.1|2082.1|2076.1|2081.9|2075.9|2
1655465930000|2022-06-17 11:38:50|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1655465940000|2022-06-17 11:39:00|2082.6|2076.6|2082.4|2076.4|2082.9|2076.9|2082.4|2076.4|4
1655465960000|2022-06-17 11:39:20|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|1
1655465980000|2022-06-17 11:39:40|2082.9|2076.9|2083.4|2077.4|2083.4|2077.4|2082.9|2076.9|2
1655465990000|2022-06-17 11:39:50|2083.1|2077.1|2084.6|2078.6|2084.6|2078.6|2083.1|2077.1|5
1655466000000|2022-06-17 11:40:00|2084.9|2078.9|2084.6|2078.6|2084.9|2078.9|2084.6|2078.6|4
1655466010000|2022-06-17 11:40:10|2084.4|2078.4|2083.4|2077.4|2084.4|2078.4|2083.4|2077.4|2
1655466020000|2022-06-17 11:40:20|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1655466030000|2022-06-17 11:40:30|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|1
1655466040000|2022-06-17 11:40:40|2082.6|2076.6|2083.1|2077.1|2083.1|2077.1|2082.6|2076.6|2
1655466050000|2022-06-17 11:40:50|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|1
1655466060000|2022-06-17 11:41:00|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|1
1655466070000|2022-06-17 11:41:10|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1655466100000|2022-06-17 11:41:40|2083.4|2077.4|2083.9|2077.9|2083.9|2077.9|2083.4|2077.4|2
1655466130000|2022-06-17 11:42:10|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1655466140000|2022-06-17 11:42:20|2084.4|2078.4|2084.6|2078.6|2084.6|2078.6|2084.4|2078.4|2
1655466160000|2022-06-17 11:42:40|2084.4|2078.4|2084.1|2078.1|2084.4|2078.4|2084.1|2078.1|2
1655466210000|2022-06-17 11:43:30|2084.6|2078.6|2087.3|2081.3|2087.4|2081.4|2084.6|2078.6|3
1655466220000|2022-06-17 11:43:40|2087|2081|2087|2081|2087|2081|2087|2081|1
1655466230000|2022-06-17 11:43:50|2086.8|2080.8|2085.5|2079.5|2086.8|2080.8|2085.5|2079.5|2
1655466240000|2022-06-17 11:44:00|2085.3|2079.3|2084.5|2078.5|2085.3|2079.3|2084.5|2078.5|4
1655466280000|2022-06-17 11:44:40|2084.6|2078.6|2085.8|2079.8|2085.8|2079.8|2084.6|2078.6|2
1655466290000|2022-06-17 11:44:50|2085.6|2079.6|2085.5|2079.5|2085.6|2079.6|2085.5|2079.5|2
1655466310000|2022-06-17 11:45:10|2085.8|2079.8|2085.9|2079.9|2085.9|2079.9|2085.8|2079.8|2
1655466360000|2022-06-17 11:46:00|2086.1|2080.1|2086.4|2080.4|2086.4|2080.4|2086.1|2080.1|2
1655466400000|2022-06-17 11:46:40|2086.6|2080.6|2086.9|2080.9|2086.9|2080.9|2086.6|2080.6|2
1655466410000|2022-06-17 11:46:50|2087.1|2081.1|2086.9|2080.9|2087.1|2081.1|2086.9|2080.9|4
1655466420000|2022-06-17 11:47:00|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2086.9|2080.9|3
1655466430000|2022-06-17 11:47:10|2086.9|2080.9|2087.1|2081.1|2087.1|2081.1|2086.9|2080.9|2
1655466440000|2022-06-17 11:47:20|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1655466450000|2022-06-17 11:47:30|2087.1|2081.1|2084.8|2078.8|2087.1|2081.1|2084.8|2078.8|7
1655466460000|2022-06-17 11:47:40|2084.5|2078.5|2084.9|2078.9|2085.1|2079.1|2084.5|2078.5|4
1655466470000|2022-06-17 11:47:50|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1655466480000|2022-06-17 11:48:00|2084.9|2078.9|2085.1|2079.1|2085.1|2079.1|2084.9|2078.9|2
1655466500000|2022-06-17 11:48:20|2085.4|2079.4|2085.1|2079.1|2085.4|2079.4|2085.1|2079.1|2
1655466520000|2022-06-17 11:48:40|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1655466560000|2022-06-17 11:49:20|2085.1|2079.1|2085.1|2079.1|2085.4|2079.4|2085.1|2079.1|3
1655466580000|2022-06-17 11:49:40|2084.9|2078.9|2085.1|2079.1|2085.1|2079.1|2084.9|2078.9|2
1655466590000|2022-06-17 11:49:50|2086.1|2080.1|2086.1|2080.1|2086.4|2080.4|2086.1|2080.1|3
1655466600000|2022-06-17 11:50:00|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1655466610000|2022-06-17 11:50:10|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1655466630000|2022-06-17 11:50:30|2086.6|2080.6|2088.1|2082.1|2088.1|2082.1|2086.6|2080.6|2
1655466640000|2022-06-17 11:50:40|2087.9|2081.9|2087.6|2081.6|2087.9|2081.9|2087.6|2081.6|2
1655466680000|2022-06-17 11:51:20|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1655466700000|2022-06-17 11:51:40|2087.6|2081.6|2087.9|2081.9|2087.9|2081.9|2087.6|2081.6|2
1655466710000|2022-06-17 11:51:50|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655466720000|2022-06-17 11:52:00|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1655466770000|2022-06-17 11:52:50|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.4|2081.4|3
1655466840000|2022-06-17 11:54:00|2086.9|2080.9|2087.4|2081.4|2087.4|2081.4|2086.9|2080.9|2
1655466870000|2022-06-17 11:54:30|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655466880000|2022-06-17 11:54:40|2087.9|2081.9|2087.4|2081.4|2087.9|2081.9|2087.4|2081.4|3
1655466940000|2022-06-17 11:55:40|2087.6|2081.6|2088.6|2082.6|2088.6|2082.6|2087.6|2081.6|2
1655466950000|2022-06-17 11:55:50|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1655466960000|2022-06-17 11:56:00|2088.6|2082.6|2088.4|2082.4|2088.6|2082.6|2088.4|2082.4|2
1655467020000|2022-06-17 11:57:00|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1655467080000|2022-06-17 11:58:00|2089.6|2083.6|2090.1|2084.1|2090.1|2084.1|2089.6|2083.6|2
1655467090000|2022-06-17 11:58:10|2089.9|2083.9|2088.6|2082.6|2089.9|2083.9|2088.6|2082.6|2
1655467100000|2022-06-17 11:58:20|2088.5|2082.5|2088.3|2082.3|2088.5|2082.5|2088.3|2082.3|2
1655467110000|2022-06-17 11:58:30|2088|2082|2088|2082|2088|2082|2088|2082|1
1655467120000|2022-06-17 11:58:40|2088.1|2082.1|2087.9|2081.9|2088.1|2082.1|2087.9|2081.9|2
1655467130000|2022-06-17 11:58:50|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655467140000|2022-06-17 11:59:00|2087.9|2081.9|2088.1|2082.1|2088.1|2082.1|2087.9|2081.9|2
1655467160000|2022-06-17 11:59:20|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1655467180000|2022-06-17 11:59:40|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655467190000|2022-06-17 11:59:50|2087.9|2081.9|2088.1|2082.1|2088.1|2082.1|2087.9|2081.9|2
1655467200000|2022-06-17 12:00:00|2088.4|2082.4|2089.6|2083.6|2089.6|2083.6|2088.4|2082.4|3
1655467230000|2022-06-17 12:00:30|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.1|2083.1|3
1655467240000|2022-06-17 12:00:40|2089.1|2083.1|2089.6|2083.6|2089.6|2083.6|2089.1|2083.1|3
1655467260000|2022-06-17 12:01:00|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1655467280000|2022-06-17 12:01:20|2088.9|2082.9|2087.9|2081.9|2088.9|2082.9|2087.9|2081.9|3
1655467290000|2022-06-17 12:01:30|2087.6|2081.6|2086.9|2080.9|2087.6|2081.6|2086.9|2080.9|3
1655467300000|2022-06-17 12:01:40|2086.4|2080.4|2085.9|2079.9|2086.4|2080.4|2085.6|2079.6|4
1655467310000|2022-06-17 12:01:50|2086.1|2080.1|2089|2083|2089.3|2083.3|2085.9|2079.9|6
1655467320000|2022-06-17 12:02:00|2089.3|2083.3|2088.5|2082.5|2089.5|2083.5|2088.5|2082.5|6
1655467330000|2022-06-17 12:02:10|2088.3|2082.3|2088.5|2082.5|2088.5|2082.5|2088.3|2082.3|2
1655467350000|2022-06-17 12:02:30|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1655467370000|2022-06-17 12:02:50|2088.8|2082.8|2088.6|2082.6|2088.8|2082.8|2088.6|2082.6|2
1655467380000|2022-06-17 12:03:00|2088.8|2082.8|2089.1|2083.1|2089.1|2083.1|2088.8|2082.8|2
1655467390000|2022-06-17 12:03:10|2089|2083|2089.1|2083.1|2089.1|2083.1|2089|2083|2
1655467420000|2022-06-17 12:03:40|2089.3|2083.3|2090.3|2084.3|2090.5|2084.5|2089.3|2083.3|3
1655467440000|2022-06-17 12:04:00|2090.1|2084.1|2088|2082|2090.1|2084.1|2088|2082|4
1655467500000|2022-06-17 12:05:00|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1655467520000|2022-06-17 12:05:20|2087.6|2081.6|2087.1|2081.1|2087.6|2081.6|2087.1|2081.1|2
1655467540000|2022-06-17 12:05:40|2086.6|2080.6|2087.6|2081.6|2088.1|2082.1|2086.6|2080.6|4
1655467550000|2022-06-17 12:05:50|2086.9|2080.9|2087.6|2081.6|2087.6|2081.6|2086.9|2080.9|2
1655467600000|2022-06-17 12:06:40|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1655467660000|2022-06-17 12:07:40|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1655467770000|2022-06-17 12:09:30|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655467800000|2022-06-17 12:10:00|2087.4|2081.4|2086.6|2080.6|2087.4|2081.4|2086.6|2080.6|6
1655467820000|2022-06-17 12:10:20|2086.4|2080.4|2084.6|2078.6|2086.4|2080.4|2084.6|2078.6|4
1655467840000|2022-06-17 12:10:40|2084.9|2078.9|2086.1|2080.1|2086.1|2080.1|2084.9|2078.9|2
1655467850000|2022-06-17 12:10:50|2086.4|2080.4|2086.9|2080.9|2086.9|2080.9|2086.4|2080.4|2
1655467860000|2022-06-17 12:11:00|2086.4|2080.4|2086.1|2080.1|2086.4|2080.4|2086.1|2080.1|4
1655467900000|2022-06-17 12:11:40|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1655467930000|2022-06-17 12:12:10|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1655467960000|2022-06-17 12:12:40|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1655467980000|2022-06-17 12:13:00|2087.4|2081.4|2087.6|2081.6|2087.9|2081.9|2087.4|2081.4|3
1655467990000|2022-06-17 12:13:10|2088.1|2082.1|2088.9|2082.9|2088.9|2082.9|2088.1|2082.1|3
1655468000000|2022-06-17 12:13:20|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1655468050000|2022-06-17 12:14:10|2088.1|2082.1|2086.9|2080.9|2088.1|2082.1|2086.9|2080.9|4
1655468060000|2022-06-17 12:14:20|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1655468070000|2022-06-17 12:14:30|2086.4|2080.4|2087.1|2081.1|2087.1|2081.1|2086.4|2080.4|3
1655468080000|2022-06-17 12:14:40|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1655468090000|2022-06-17 12:14:50|2087.1|2081.1|2088.4|2082.4|2088.4|2082.4|2087.1|2081.1|2
1655468110000|2022-06-17 12:15:10|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1655468120000|2022-06-17 12:15:20|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1655468130000|2022-06-17 12:15:30|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1655468150000|2022-06-17 12:15:50|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1655468160000|2022-06-17 12:16:00|2088.6|2082.6|2087.9|2081.9|2088.6|2082.6|2087.9|2081.9|2
1655468170000|2022-06-17 12:16:10|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655468200000|2022-06-17 12:16:40|2087.9|2081.9|2088.9|2082.9|2089.1|2083.1|2087.9|2081.9|4
1655468210000|2022-06-17 12:16:50|2088.6|2082.6|2088.4|2082.4|2088.6|2082.6|2088.4|2082.4|2
1655468220000|2022-06-17 12:17:00|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1655468250000|2022-06-17 12:17:30|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1655468260000|2022-06-17 12:17:40|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1655468270000|2022-06-17 12:17:50|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1655468280000|2022-06-17 12:18:00|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1655468290000|2022-06-17 12:18:10|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1655468320000|2022-06-17 12:18:40|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1655468330000|2022-06-17 12:18:50|2088.4|2082.4|2088.6|2082.6|2088.6|2082.6|2088.4|2082.4|2
1655468340000|2022-06-17 12:19:00|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1655468370000|2022-06-17 12:19:30|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1655468380000|2022-06-17 12:19:40|2087.6|2081.6|2086.1|2080.1|2087.6|2081.6|2086.1|2080.1|6
1655468390000|2022-06-17 12:19:50|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1655468400000|2022-06-17 12:20:00|2085.6|2079.6|2085.4|2079.4|2085.6|2079.6|2085.1|2079.1|4
1655468440000|2022-06-17 12:20:40|2086.1|2080.1|2087.4|2081.4|2087.4|2081.4|2086.1|2080.1|2
1655468450000|2022-06-17 12:20:50|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1655468470000|2022-06-17 12:21:10|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1655468480000|2022-06-17 12:21:20|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655468510000|2022-06-17 12:21:50|2086.4|2080.4|2086.1|2080.1|2086.4|2080.4|2086.1|2080.1|2
1655468590000|2022-06-17 12:23:10|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1655468650000|2022-06-17 12:24:10|2086.1|2080.1|2086.9|2080.9|2086.9|2080.9|2086.1|2080.1|2
1655468670000|2022-06-17 12:24:30|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1655468680000|2022-06-17 12:24:40|2086.4|2080.4|2086.1|2080.1|2086.4|2080.4|2086.1|2080.1|2
1655468700000|2022-06-17 12:25:00|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1655468730000|2022-06-17 12:25:30|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1655468740000|2022-06-17 12:25:40|2085.9|2079.9|2085.6|2079.6|2085.9|2079.9|2085.6|2079.6|2
1655468810000|2022-06-17 12:26:50|2084.4|2078.4|2083.9|2077.9|2084.4|2078.4|2083.9|2077.9|2
1655468820000|2022-06-17 12:27:00|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655468840000|2022-06-17 12:27:20|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655468880000|2022-06-17 12:28:00|2083.6|2077.6|2083.9|2077.9|2083.9|2077.9|2083.6|2077.6|2
1655469100000|2022-06-17 12:31:40|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655469120000|2022-06-17 12:32:00|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|1
1655469210000|2022-06-17 12:33:30|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655469250000|2022-06-17 12:34:10|2084.1|2078.1|2085.6|2079.6|2085.9|2079.9|2084.1|2078.1|4
1655469270000|2022-06-17 12:34:30|2085.9|2079.9|2085.6|2079.6|2085.9|2079.9|2085.6|2079.6|2
1655469280000|2022-06-17 12:34:40|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1655469290000|2022-06-17 12:34:50|2085.6|2079.6|2085.1|2079.1|2085.6|2079.6|2085.1|2079.1|2
1655469540000|2022-06-17 12:39:00|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1655469560000|2022-06-17 12:39:20|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1655469570000|2022-06-17 12:39:30|2084.6|2078.6|2084.1|2078.1|2084.6|2078.6|2084.1|2078.1|2
1655469590000|2022-06-17 12:39:50|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1655469640000|2022-06-17 12:40:40|2084.4|2078.4|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|3
1655469670000|2022-06-17 12:41:10|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1655469680000|2022-06-17 12:41:20|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655469700000|2022-06-17 12:41:40|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1655469740000|2022-06-17 12:42:20|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1655469760000|2022-06-17 12:42:40|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1655469900000|2022-06-17 12:45:00|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1655469910000|2022-06-17 12:45:10|2083.9|2077.9|2084.1|2078.1|2084.1|2078.1|2083.9|2077.9|2
1655469950000|2022-06-17 12:45:50|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655469960000|2022-06-17 12:46:00|2083.6|2077.6|2083.4|2077.4|2083.6|2077.6|2083.4|2077.4|2
1655470050000|2022-06-17 12:47:30|2083.1|2077.1|2081.9|2075.9|2083.1|2077.1|2081.9|2075.9|4
1655470060000|2022-06-17 12:47:40|2081.4|2075.4|2081.1|2075.1|2081.4|2075.4|2081.1|2075.1|2
1655470090000|2022-06-17 12:48:10|2080.6|2074.6|2080.4|2074.4|2080.6|2074.6|2080.4|2074.4|2
1655470100000|2022-06-17 12:48:20|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|1
1655470130000|2022-06-17 12:48:50|2080.4|2074.4|2081.4|2075.4|2081.4|2075.4|2080.4|2074.4|2
1655470140000|2022-06-17 12:49:00|2081.6|2075.6|2081.9|2075.9|2082.1|2076.1|2081.6|2075.6|3
1655470160000|2022-06-17 12:49:20|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|1
1655470200000|2022-06-17 12:50:00|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|1
1655470220000|2022-06-17 12:50:20|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|1
1655470240000|2022-06-17 12:50:40|2081.4|2075.4|2081.4|2075.4|2081.6|2075.6|2081.4|2075.4|3
1655470250000|2022-06-17 12:50:50|2080.9|2074.9|2080.6|2074.6|2080.9|2074.9|2080.6|2074.6|2
1655470310000|2022-06-17 12:51:50|2081.1|2075.1|2080.3|2074.3|2081.1|2075.1|2079.8|2073.8|9
1655470320000|2022-06-17 12:52:00|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|1
1655470350000|2022-06-17 12:52:30|2080.4|2074.4|2081.8|2075.8|2081.8|2075.8|2080.4|2074.4|2
1655470370000|2022-06-17 12:52:50|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|1
1655470380000|2022-06-17 12:53:00|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|1
1655470390000|2022-06-17 12:53:10|2081.9|2075.9|2081.6|2075.6|2081.9|2075.9|2081.6|2075.6|2
1655470510000|2022-06-17 12:55:10|2081.9|2075.9|2081.6|2075.6|2081.9|2075.9|2081.6|2075.6|2
1655470520000|2022-06-17 12:55:20|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|1
1655470530000|2022-06-17 12:55:30|2080.6|2074.6|2080.4|2074.4|2080.6|2074.6|2080.4|2074.4|2
1655470560000|2022-06-17 12:56:00|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|1
1655470610000|2022-06-17 12:56:50|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1655470620000|2022-06-17 12:57:00|2080.6|2074.6|2080.9|2074.9|2080.9|2074.9|2080.6|2074.6|2
1655470700000|2022-06-17 12:58:20|2080.6|2074.6|2080.4|2074.4|2080.6|2074.6|2080.4|2074.4|2
1655470720000|2022-06-17 12:58:40|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|1
1655470740000|2022-06-17 12:59:00|2079.9|2073.9|2082.4|2076.4|2082.4|2076.4|2079.9|2073.9|9
1655470750000|2022-06-17 12:59:10|2082.6|2076.6|2084.1|2078.1|2084.1|2078.1|2082.6|2076.6|8
1655470760000|2022-06-17 12:59:20|2083.6|2077.6|2085.4|2079.4|2085.4|2079.4|2083.6|2077.6|4
1655470770000|2022-06-17 12:59:30|2086.5|2080.5|2085.9|2079.9|2086.5|2080.5|2085.9|2079.9|2
1655470780000|2022-06-17 12:59:40|2086.3|2080.3|2083.4|2077.4|2086.3|2080.3|2083.4|2077.4|6
1655470790000|2022-06-17 12:59:50|2083.5|2077.5|2084.9|2078.9|2084.9|2078.9|2083.5|2077.5|3
1655470800000|2022-06-17 13:00:00|2084.8|2078.8|2087.9|2081.9|2089.8|2083.8|2084.8|2078.8|22
1655470810000|2022-06-17 13:00:10|2087.6|2081.6|2087.1|2081.1|2088.4|2082.4|2086.1|2080.1|19
1655470820000|2022-06-17 13:00:20|2086.9|2080.9|2087.6|2081.6|2087.6|2081.6|2086.1|2080.1|12
1655470830000|2022-06-17 13:00:30|2086.6|2080.6|2088.1|2082.1|2088.1|2082.1|2086.1|2080.1|13
1655470840000|2022-06-17 13:00:40|2087.9|2081.9|2091.6|2085.6|2091.6|2085.6|2087.1|2081.1|15
1655470850000|2022-06-17 13:00:50|2092.1|2086.1|2089.4|2083.4|2092.1|2086.1|2089.1|2083.1|8
1655470860000|2022-06-17 13:01:00|2087.9|2081.9|2088.6|2082.6|2089.4|2083.4|2087.9|2081.9|11
1655470870000|2022-06-17 13:01:10|2088.9|2082.9|2089.4|2083.4|2089.4|2083.4|2088.6|2082.6|11
1655470880000|2022-06-17 13:01:20|2089.1|2083.1|2087.4|2081.4|2089.1|2083.1|2087.1|2081.1|10
1655470890000|2022-06-17 13:01:30|2087.1|2081.1|2086.1|2080.1|2087.1|2081.1|2086.1|2080.1|5
1655470900000|2022-06-17 13:01:40|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2084.4|2078.4|4
1655470920000|2022-06-17 13:02:00|2085.3|2079.3|2085.3|2079.3|2085.3|2079.3|2085.3|2079.3|1
1655470930000|2022-06-17 13:02:10|2085|2079|2085.3|2079.3|2085.3|2079.3|2084.3|2078.3|6
1655470940000|2022-06-17 13:02:20|2085.4|2079.4|2085.3|2079.3|2085.4|2079.4|2085.3|2079.3|2
1655470950000|2022-06-17 13:02:30|2084.4|2078.4|2085.1|2079.1|2085.1|2079.1|2084.4|2078.4|3
1655470960000|2022-06-17 13:02:40|2084.9|2078.9|2085|2079|2085.1|2079.1|2084.8|2078.8|7
1655470970000|2022-06-17 13:02:50|2084.8|2078.8|2083.9|2077.9|2084.8|2078.8|2083.6|2077.6|8
1655470980000|2022-06-17 13:03:00|2083.8|2077.8|2083.9|2077.9|2083.9|2077.9|2083.6|2077.6|3
1655470990000|2022-06-17 13:03:10|2084|2078|2084.4|2078.4|2084.8|2078.8|2084|2078|4
1655471000000|2022-06-17 13:03:20|2084.1|2078.1|2083.9|2077.9|2084.1|2078.1|2083.8|2077.8|4
1655471010000|2022-06-17 13:03:30|2084.1|2078.1|2086.1|2080.1|2086.1|2080.1|2084|2078|8
1655471020000|2022-06-17 13:03:40|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1655471030000|2022-06-17 13:03:50|2087.1|2081.1|2086.9|2080.9|2087.1|2081.1|2086.9|2080.9|2
1655471040000|2022-06-17 13:04:00|2086.6|2080.6|2086.8|2080.8|2086.8|2080.8|2086.6|2080.6|2
1655471060000|2022-06-17 13:04:20|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1655471080000|2022-06-17 13:04:40|2086.8|2080.8|2086.6|2080.6|2086.8|2080.8|2086.6|2080.6|2
1655471090000|2022-06-17 13:04:50|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2085.6|2079.6|4
1655471100000|2022-06-17 13:05:00|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.6|2079.6|3
1655471110000|2022-06-17 13:05:10|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1655471130000|2022-06-17 13:05:30|2085.1|2079.1|2083.9|2077.9|2085.1|2079.1|2083.9|2077.9|4
1655471140000|2022-06-17 13:05:40|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655471160000|2022-06-17 13:06:00|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655471180000|2022-06-17 13:06:20|2083.6|2077.6|2083.9|2077.9|2083.9|2077.9|2083.6|2077.6|2
1655471190000|2022-06-17 13:06:30|2083.6|2077.6|2083.9|2077.9|2083.9|2077.9|2083.6|2077.6|2
1655471200000|2022-06-17 13:06:40|2083.6|2077.6|2083.9|2077.9|2083.9|2077.9|2083.6|2077.6|2
1655471220000|2022-06-17 13:07:00|2083.6|2077.6|2083.9|2077.9|2083.9|2077.9|2083.6|2077.6|2
1655471230000|2022-06-17 13:07:10|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1655471250000|2022-06-17 13:07:30|2084.4|2078.4|2085.1|2079.1|2085.1|2079.1|2084.4|2078.4|2
1655471270000|2022-06-17 13:07:50|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1655471280000|2022-06-17 13:08:00|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1655471300000|2022-06-17 13:08:20|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1655471310000|2022-06-17 13:08:30|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1655471340000|2022-06-17 13:09:00|2084.1|2078.1|2083.6|2077.6|2084.1|2078.1|2083.4|2077.4|4
1655471350000|2022-06-17 13:09:10|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|1
1655471400000|2022-06-17 13:10:00|2083.1|2077.1|2083.1|2077.1|2083.4|2077.4|2083.1|2077.1|7
1655471410000|2022-06-17 13:10:10|2083.4|2077.4|2083.1|2077.1|2083.4|2077.4|2083.1|2077.1|4
1655471430000|2022-06-17 13:10:30|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|1
1655471440000|2022-06-17 13:10:40|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1655471480000|2022-06-17 13:11:20|2082.6|2076.6|2082.1|2076.1|2082.6|2076.6|2082.1|2076.1|2
1655471490000|2022-06-17 13:11:30|2081.6|2075.6|2081.4|2075.4|2081.6|2075.6|2081.4|2075.4|2
1655471540000|2022-06-17 13:12:20|2081.1|2075.1|2081.4|2075.4|2081.4|2075.4|2081.1|2075.1|2
1655471550000|2022-06-17 13:12:30|2081.1|2075.1|2081.1|2075.1|2081.4|2075.4|2081.1|2075.1|3
1655471560000|2022-06-17 13:12:40|2081.4|2075.4|2081.1|2075.1|2081.4|2075.4|2081.1|2075.1|6
1655471570000|2022-06-17 13:12:50|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|2081.1|2075.1|5
1655471580000|2022-06-17 13:13:00|2081.1|2075.1|2080.6|2074.6|2081.1|2075.1|2080.6|2074.6|3
1655471640000|2022-06-17 13:14:00|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|1
1655471700000|2022-06-17 13:15:00|2081.1|2075.1|2081.1|2075.1|2081.1|2075.1|2081.1|2075.1|1
1655471710000|2022-06-17 13:15:10|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|1
1655471810000|2022-06-17 13:16:50|2080.6|2074.6|2080.1|2074.1|2080.6|2074.6|2080.1|2074.1|2
1655471820000|2022-06-17 13:17:00|2079.4|2073.4|2080.4|2074.4|2080.4|2074.4|2079.4|2073.4|5
1655471840000|2022-06-17 13:17:20|2080.1|2074.1|2080.4|2074.4|2080.4|2074.4|2080.1|2074.1|4
1655471860000|2022-06-17 13:17:40|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|1
1655471880000|2022-06-17 13:18:00|2079.9|2073.9|2079.6|2073.6|2079.9|2073.9|2079.6|2073.6|2
1655471940000|2022-06-17 13:19:00|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|1
1655472000000|2022-06-17 13:20:00|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|1
1655472180000|2022-06-17 13:23:00|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|1
1655472250000|2022-06-17 13:24:10|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|1
1655472260000|2022-06-17 13:24:20|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|1
1655472280000|2022-06-17 13:24:40|2079.6|2073.6|2079.4|2073.4|2079.6|2073.6|2079.4|2073.4|2
1655472310000|2022-06-17 13:25:10|2079.6|2073.6|2080.4|2074.4|2080.4|2074.4|2079.6|2073.6|3
1655472330000|2022-06-17 13:25:30|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|1
1655472340000|2022-06-17 13:25:40|2079.9|2073.9|2079.6|2073.6|2079.9|2073.9|2079.6|2073.6|2
1655472360000|2022-06-17 13:26:00|2079.4|2073.4|2079.1|2073.1|2079.4|2073.4|2079.1|2073.1|2
1655472470000|2022-06-17 13:27:50|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|1
1655472530000|2022-06-17 13:28:50|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|1
1655472540000|2022-06-17 13:29:00|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|1
1655472590000|2022-06-17 13:29:50|2079.1|2073.1|2078.9|2072.9|2079.4|2073.4|2078.9|2072.9|3
1655472610000|2022-06-17 13:30:10|2079.4|2073.4|2078.9|2072.9|2079.4|2073.4|2078.9|2072.9|2
1655472670000|2022-06-17 13:31:10|2079.1|2073.1|2078.9|2072.9|2079.6|2073.6|2078.9|2072.9|4
1655472680000|2022-06-17 13:31:20|2079.1|2073.1|2078.9|2072.9|2079.4|2073.4|2078.9|2072.9|4
1655472790000|2022-06-17 13:33:10|2079.6|2073.6|2079.4|2073.4|2079.6|2073.6|2079.4|2073.4|2
1655472810000|2022-06-17 13:33:30|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|1
1655472840000|2022-06-17 13:34:00|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|1
1655472870000|2022-06-17 13:34:30|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|1
1655472880000|2022-06-17 13:34:40|2079.4|2073.4|2079.6|2073.6|2079.6|2073.6|2079.4|2073.4|4
1655472900000|2022-06-17 13:35:00|2079.1|2073.1|2079.9|2073.9|2079.9|2073.9|2079.1|2073.1|3
1655472920000|2022-06-17 13:35:20|2079.1|2073.1|2080.9|2074.9|2081.1|2075.1|2079.1|2073.1|4
1655472930000|2022-06-17 13:35:30|2083.1|2077.1|2082.1|2076.1|2083.1|2077.1|2082.1|2076.1|2
1655472940000|2022-06-17 13:35:40|2082.4|2076.4|2081.4|2075.4|2082.4|2076.4|2081.4|2075.4|4
1655472950000|2022-06-17 13:35:50|2080.9|2074.9|2080.6|2074.6|2080.9|2074.9|2080.6|2074.6|2
1655472960000|2022-06-17 13:36:00|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2079.9|2073.9|3
1655472970000|2022-06-17 13:36:10|2080.1|2074.1|2080.9|2074.9|2080.9|2074.9|2080.1|2074.1|3
1655472990000|2022-06-17 13:36:30|2080.6|2074.6|2080.4|2074.4|2080.6|2074.6|2080.4|2074.4|2
1655473030000|2022-06-17 13:37:10|2080.6|2074.6|2080.6|2074.6|2081.1|2075.1|2080.6|2074.6|3
1655473050000|2022-06-17 13:37:30|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1655473060000|2022-06-17 13:37:40|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|1
1655473150000|2022-06-17 13:39:10|2080.6|2074.6|2080.9|2074.9|2080.9|2074.9|2080.6|2074.6|2
1655473170000|2022-06-17 13:39:30|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|1
1655473260000|2022-06-17 13:41:00|2080.4|2074.4|2080.9|2074.9|2080.9|2074.9|2080.1|2074.1|4
1655473310000|2022-06-17 13:41:50|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|1
1655473360000|2022-06-17 13:42:40|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1655473440000|2022-06-17 13:44:00|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|1
1655473460000|2022-06-17 13:44:20|2079.9|2073.9|2079.9|2073.9|2080.1|2074.1|2079.9|2073.9|3
1655473470000|2022-06-17 13:44:30|2080.1|2074.1|2079.9|2073.9|2080.1|2074.1|2079.9|2073.9|16
1655473480000|2022-06-17 13:44:40|2080.1|2074.1|2079.9|2073.9|2080.1|2074.1|2079.9|2073.9|10
1655473490000|2022-06-17 13:44:50|2080.1|2074.1|2079.9|2073.9|2080.1|2074.1|2079.9|2073.9|6
1655473500000|2022-06-17 13:45:00|2080.1|2074.1|2079.9|2073.9|2080.1|2074.1|2079.9|2073.9|6
1655473510000|2022-06-17 13:45:10|2080.1|2074.1|2079.9|2073.9|2080.1|2074.1|2079.9|2073.9|2
1655473520000|2022-06-17 13:45:20|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|1
1655473540000|2022-06-17 13:45:40|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|1
1655473570000|2022-06-17 13:46:10|2080.1|2074.1|2079.9|2073.9|2080.1|2074.1|2079.9|2073.9|2
1655473580000|2022-06-17 13:46:20|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|1
1655473590000|2022-06-17 13:46:30|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|1
1655473620000|2022-06-17 13:47:00|2079.6|2073.6|2079.1|2073.1|2080.9|2074.9|2079.1|2073.1|7
1655473640000|2022-06-17 13:47:20|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|1
1655473660000|2022-06-17 13:47:40|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|1
1655473690000|2022-06-17 13:48:10|2079.1|2073.1|2079.9|2073.9|2079.9|2073.9|2079.1|2073.1|2
1655473710000|2022-06-17 13:48:30|2079.6|2073.6|2078.9|2072.9|2079.6|2073.6|2078.9|2072.9|3
1655473740000|2022-06-17 13:49:00|2079.1|2073.1|2080.6|2074.6|2080.6|2074.6|2079.1|2073.1|5
1655473790000|2022-06-17 13:49:50|2081.9|2075.9|2082.4|2076.4|2082.4|2076.4|2081.9|2075.9|2
1655473830000|2022-06-17 13:50:30|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655473850000|2022-06-17 13:50:50|2083.4|2077.4|2082.1|2076.1|2083.4|2077.4|2082.1|2076.1|3
1655473860000|2022-06-17 13:51:00|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1655473870000|2022-06-17 13:51:10|2082.1|2076.1|2082.1|2076.1|2082.4|2076.4|2082.1|2076.1|3
1655473880000|2022-06-17 13:51:20|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.6|2075.6|3
1655473920000|2022-06-17 13:52:00|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|1
1655473980000|2022-06-17 13:53:00|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|1
1655473990000|2022-06-17 13:53:10|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655474000000|2022-06-17 13:53:20|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|1
1655474050000|2022-06-17 13:54:10|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1655474060000|2022-06-17 13:54:20|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2082.9|2076.9|7
1655474070000|2022-06-17 13:54:30|2082.9|2076.9|2082.9|2076.9|2083.1|2077.1|2082.9|2076.9|5
1655474110000|2022-06-17 13:55:10|2082.4|2076.4|2081.6|2075.6|2082.4|2076.4|2081.6|2075.6|3
1655474140000|2022-06-17 13:55:40|2082.4|2076.4|2082.9|2076.9|2082.9|2076.9|2082.4|2076.4|2
1655474160000|2022-06-17 13:56:00|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|1
1655474210000|2022-06-17 13:56:50|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|1
1655474220000|2022-06-17 13:57:00|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.6|2075.6|3
1655474270000|2022-06-17 13:57:50|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|1
1655474280000|2022-06-17 13:58:00|2081.9|2075.9|2081.6|2075.6|2081.9|2075.9|2081.6|2075.6|2
1655474290000|2022-06-17 13:58:10|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|1
1655474380000|2022-06-17 13:59:40|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|1
1655474400000|2022-06-17 14:00:00|2081.4|2075.4|2082.4|2076.4|2082.4|2076.4|2081.4|2075.4|3
1655474460000|2022-06-17 14:01:00|2081.9|2075.9|2082.4|2076.4|2082.4|2076.4|2081.9|2075.9|2
1655474500000|2022-06-17 14:01:40|2082.6|2076.6|2081.4|2075.4|2082.6|2076.6|2081.4|2075.4|3
1655474520000|2022-06-17 14:02:00|2081.1|2075.1|2080.6|2074.6|2081.1|2075.1|2080.6|2074.6|2
1655474580000|2022-06-17 14:03:00|2080.4|2074.4|2080.6|2074.6|2080.6|2074.6|2080.4|2074.4|2
1655474640000|2022-06-17 14:04:00|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|1
1655474660000|2022-06-17 14:04:20|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|1
1655474720000|2022-06-17 14:05:20|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.1|2074.1|3
1655474760000|2022-06-17 14:06:00|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|1
1655474820000|2022-06-17 14:07:00|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1655474840000|2022-06-17 14:07:20|2079.9|2073.9|2079.1|2073.1|2079.9|2073.9|2079.1|2073.1|2
1655474880000|2022-06-17 14:08:00|2078.9|2072.9|2079.1|2073.1|2079.1|2073.1|2078.9|2072.9|2
1655474920000|2022-06-17 14:08:40|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|1
1655474930000|2022-06-17 14:08:50|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|1
1655474950000|2022-06-17 14:09:10|2077.9|2071.9|2078.9|2072.9|2078.9|2072.9|2077.9|2071.9|3
1655474960000|2022-06-17 14:09:20|2078.6|2072.6|2078.9|2072.9|2079.1|2073.1|2078.6|2072.6|4
1655474980000|2022-06-17 14:09:40|2078.6|2072.6|2078.9|2072.9|2078.9|2072.9|2078.6|2072.6|2
1655475010000|2022-06-17 14:10:10|2079.1|2073.1|2078.9|2072.9|2079.1|2073.1|2078.9|2072.9|2
1655475030000|2022-06-17 14:10:30|2078.6|2072.6|2078.9|2072.9|2078.9|2072.9|2078.6|2072.6|2
1655475100000|2022-06-17 14:11:40|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|1
1655475160000|2022-06-17 14:12:40|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|1
1655475190000|2022-06-17 14:13:10|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|1
1655475210000|2022-06-17 14:13:30|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|1
1655475230000|2022-06-17 14:13:50|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|1
1655475340000|2022-06-17 14:15:40|2079.9|2073.9|2079.9|2073.9|2080.1|2074.1|2079.9|2073.9|3
1655475360000|2022-06-17 14:16:00|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|1
1655475390000|2022-06-17 14:16:30|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|2079.4|2073.4|1
1655475430000|2022-06-17 14:17:10|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|1
1655475450000|2022-06-17 14:17:30|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|1
1655475460000|2022-06-17 14:17:40|2077.9|2071.9|2077.1|2071.1|2077.9|2071.9|2077.1|2071.1|6
1655475470000|2022-06-17 14:17:50|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|1
1655475480000|2022-06-17 14:18:00|2076.4|2070.4|2076.1|2070.1|2076.4|2070.4|2076.1|2070.1|2
1655475500000|2022-06-17 14:18:20|2076.4|2070.4|2076.6|2070.6|2076.6|2070.6|2076.4|2070.4|2
1655475520000|2022-06-17 14:18:40|2076.9|2070.9|2076.9|2070.9|2076.9|2070.9|2076.9|2070.9|1
1655475530000|2022-06-17 14:18:50|2078.1|2072.1|2078.1|2072.1|2078.1|2072.1|2078.1|2072.1|1
1655475540000|2022-06-17 14:19:00|2078.4|2072.4|2077.9|2071.9|2078.4|2072.4|2077.9|2071.9|2
1655475560000|2022-06-17 14:19:20|2078.4|2072.4|2076.9|2070.9|2078.4|2072.4|2076.9|2070.9|4
1655475570000|2022-06-17 14:19:30|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|1
1655475630000|2022-06-17 14:20:30|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|1
1655475660000|2022-06-17 14:21:00|2076.1|2070.1|2075.6|2069.6|2076.1|2070.1|2075.6|2069.6|3
1655475700000|2022-06-17 14:21:40|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|1
1655475750000|2022-06-17 14:22:30|2075.9|2069.9|2075.9|2069.9|2075.9|2069.9|2075.6|2069.6|3
1655475770000|2022-06-17 14:22:50|2076.4|2070.4|2076.1|2070.1|2076.4|2070.4|2076.1|2070.1|2
1655475790000|2022-06-17 14:23:10|2076.4|2070.4|2076.6|2070.6|2076.6|2070.6|2076.4|2070.4|2
1655475810000|2022-06-17 14:23:30|2076.9|2070.9|2077.4|2071.4|2077.4|2071.4|2076.9|2070.9|2
1655475860000|2022-06-17 14:24:20|2077.1|2071.1|2076.4|2070.4|2077.1|2071.1|2076.4|2070.4|2
1655475870000|2022-06-17 14:24:30|2076.9|2070.9|2077.4|2071.4|2077.4|2071.4|2076.9|2070.9|2
1655475880000|2022-06-17 14:24:40|2077.1|2071.1|2076.9|2070.9|2077.1|2071.1|2076.9|2070.9|2
1655475890000|2022-06-17 14:24:50|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|1
1655475900000|2022-06-17 14:25:00|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|1
1655475910000|2022-06-17 14:25:10|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|1
1655475930000|2022-06-17 14:25:30|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|1
1655475940000|2022-06-17 14:25:40|2076.6|2070.6|2076.9|2070.9|2076.9|2070.9|2076.6|2070.6|2
1655475970000|2022-06-17 14:26:10|2077.1|2071.1|2077.1|2071.1|2077.1|2071.1|2077.1|2071.1|1
1655476030000|2022-06-17 14:27:10|2076.9|2070.9|2076.9|2070.9|2076.9|2070.9|2076.9|2070.9|1
1655476040000|2022-06-17 14:27:20|2076.1|2070.1|2075.9|2069.9|2076.1|2070.1|2075.9|2069.9|2
1655476100000|2022-06-17 14:28:20|2075.6|2069.6|2075.9|2069.9|2075.9|2069.9|2075.6|2069.6|2
1655476150000|2022-06-17 14:29:10|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|1
1655476160000|2022-06-17 14:29:20|2076.4|2070.4|2076.1|2070.1|2076.4|2070.4|2076.1|2070.1|2
1655476280000|2022-06-17 14:31:20|2076.4|2070.4|2076.6|2070.6|2076.9|2070.9|2076.4|2070.4|5
1655476300000|2022-06-17 14:31:40|2076.9|2070.9|2076.9|2070.9|2076.9|2070.9|2076.9|2070.9|1
1655476360000|2022-06-17 14:32:40|2077.1|2071.1|2077.4|2071.4|2077.4|2071.4|2077.1|2071.1|2
1655476380000|2022-06-17 14:33:00|2077.9|2071.9|2077.9|2071.9|2077.9|2071.9|2077.9|2071.9|1
1655476390000|2022-06-17 14:33:10|2077.6|2071.6|2077.9|2071.9|2077.9|2071.9|2077.6|2071.6|2
1655476400000|2022-06-17 14:33:20|2077.6|2071.6|2077.6|2071.6|2077.9|2071.9|2077.6|2071.6|3
1655476410000|2022-06-17 14:33:30|2077.9|2071.9|2077.9|2071.9|2077.9|2071.9|2077.9|2071.9|1
1655476460000|2022-06-17 14:34:20|2078.1|2072.1|2077.9|2071.9|2078.1|2072.1|2077.9|2071.9|2
1655476480000|2022-06-17 14:34:40|2077.6|2071.6|2076.1|2070.1|2077.6|2071.6|2076.1|2070.1|4
1655476490000|2022-06-17 14:34:50|2075.9|2069.9|2076.1|2070.1|2076.1|2070.1|2075.9|2069.9|2
1655476500000|2022-06-17 14:35:00|2075.9|2069.9|2075.6|2069.6|2075.9|2069.9|2075.6|2069.6|2
1655476530000|2022-06-17 14:35:30|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|1
1655476540000|2022-06-17 14:35:40|2075.6|2069.6|2074.1|2068.1|2075.6|2069.6|2074.1|2068.1|4
1655476550000|2022-06-17 14:35:50|2073.9|2067.9|2074.1|2068.1|2074.1|2068.1|2073.9|2067.9|2
1655476560000|2022-06-17 14:36:00|2075.1|2069.1|2075.4|2069.4|2075.4|2069.4|2075.1|2069.1|2
1655476570000|2022-06-17 14:36:10|2075.1|2069.1|2074.9|2068.9|2075.1|2069.1|2074.9|2068.9|2
1655476580000|2022-06-17 14:36:20|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|1
1655476640000|2022-06-17 14:37:20|2075.1|2069.1|2073.1|2067.1|2075.1|2069.1|2073.1|2067.1|2
1655476650000|2022-06-17 14:37:30|2072.9|2066.9|2073.1|2067.1|2073.1|2067.1|2072.9|2066.9|2
1655476660000|2022-06-17 14:37:40|2072.9|2066.9|2072.9|2066.9|2072.9|2066.9|2072.9|2066.9|1
1655476780000|2022-06-17 14:39:40|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|1
1655476830000|2022-06-17 14:40:30|2072.4|2066.4|2072.6|2066.6|2072.6|2066.6|2072.4|2066.4|2
1655476850000|2022-06-17 14:40:50|2073.1|2067.1|2073.9|2067.9|2073.9|2067.9|2073.1|2067.1|4
1655476870000|2022-06-17 14:41:10|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|1
1655476880000|2022-06-17 14:41:20|2073.9|2067.9|2074.4|2068.4|2074.4|2068.4|2073.9|2067.9|2
1655476900000|2022-06-17 14:41:40|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|1
1655476930000|2022-06-17 14:42:10|2073.9|2067.9|2072.6|2066.6|2073.9|2067.9|2072.6|2066.6|3
1655476940000|2022-06-17 14:42:20|2071.9|2065.9|2071.6|2065.6|2071.9|2065.9|2071.6|2065.6|2
1655477000000|2022-06-17 14:43:20|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|1
1655477020000|2022-06-17 14:43:40|2071.6|2065.6|2071.9|2065.9|2071.9|2065.9|2071.6|2065.6|2
1655477110000|2022-06-17 14:45:10|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|1
1655477120000|2022-06-17 14:45:20|2071.4|2065.4|2070.4|2064.4|2071.4|2065.4|2070.4|2064.4|2
1655477130000|2022-06-17 14:45:30|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|1
1655477150000|2022-06-17 14:45:50|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|1
1655477160000|2022-06-17 14:46:00|2070.1|2064.1|2070.6|2064.6|2070.9|2064.9|2070.1|2064.1|3
1655477190000|2022-06-17 14:46:30|2070.9|2064.9|2071.1|2065.1|2071.4|2065.4|2070.9|2064.9|3
1655477200000|2022-06-17 14:46:40|2070.9|2064.9|2070.6|2064.6|2070.9|2064.9|2070.6|2064.6|2
1655477230000|2022-06-17 14:47:10|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|1
1655477240000|2022-06-17 14:47:20|2071.1|2065.1|2071.1|2065.1|2071.4|2065.4|2071.1|2065.1|3
1655477260000|2022-06-17 14:47:40|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|1
1655477280000|2022-06-17 14:48:00|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|1
1655477290000|2022-06-17 14:48:10|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|1
1655477300000|2022-06-17 14:48:20|2071.1|2065.1|2070.9|2064.9|2071.1|2065.1|2070.9|2064.9|2
1655477320000|2022-06-17 14:48:40|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|1
1655477340000|2022-06-17 14:49:00|2070.4|2064.4|2069.6|2063.6|2070.4|2064.4|2069.6|2063.6|3
1655477360000|2022-06-17 14:49:20|2069.1|2063.1|2069.6|2063.6|2069.6|2063.6|2069.1|2063.1|2
1655477440000|2022-06-17 14:50:40|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|1
1655477450000|2022-06-17 14:50:50|2069.6|2063.6|2070.4|2064.4|2070.4|2064.4|2069.6|2063.6|3
1655477460000|2022-06-17 14:51:00|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|1
1655477470000|2022-06-17 14:51:10|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|1
1655477490000|2022-06-17 14:51:30|2070.1|2064.1|2069.9|2063.9|2070.1|2064.1|2069.9|2063.9|2
1655477500000|2022-06-17 14:51:40|2070.1|2064.1|2069.9|2063.9|2070.1|2064.1|2069.9|2063.9|2
1655477530000|2022-06-17 14:52:10|2070.1|2064.1|2070.4|2064.4|2070.4|2064.4|2070.1|2064.1|2
1655477550000|2022-06-17 14:52:30|2070.6|2064.6|2070.9|2064.9|2071.1|2065.1|2070.6|2064.6|6
1655477570000|2022-06-17 14:52:50|2070.4|2064.4|2070.1|2064.1|2070.4|2064.4|2069.9|2063.9|4
1655477580000|2022-06-17 14:53:00|2070.4|2064.4|2070.1|2064.1|2070.4|2064.4|2070.1|2064.1|2
1655477590000|2022-06-17 14:53:10|2069.9|2063.9|2070.1|2064.1|2070.1|2064.1|2069.9|2063.9|2
1655477600000|2022-06-17 14:53:20|2069.9|2063.9|2069.9|2063.9|2070.1|2064.1|2069.9|2063.9|5
1655477640000|2022-06-17 14:54:00|2070.1|2064.1|2070.1|2064.1|2070.4|2064.4|2069.9|2063.9|7
1655477650000|2022-06-17 14:54:10|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|1
1655477670000|2022-06-17 14:54:30|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|1
1655477680000|2022-06-17 14:54:40|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|1
1655477690000|2022-06-17 14:54:50|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|1
1655477700000|2022-06-17 14:55:00|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|2070.1|2064.1|3
1655477710000|2022-06-17 14:55:10|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|1
1655477720000|2022-06-17 14:55:20|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|1
1655477750000|2022-06-17 14:55:50|2070.9|2064.9|2071.6|2065.6|2071.6|2065.6|2070.9|2064.9|3
1655477760000|2022-06-17 14:56:00|2071.9|2065.9|2073.1|2067.1|2073.1|2067.1|2071.9|2065.9|3
1655477770000|2022-06-17 14:56:10|2073.4|2067.4|2073.6|2067.6|2073.6|2067.6|2073.1|2067.1|4
1655477780000|2022-06-17 14:56:20|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|1
1655477790000|2022-06-17 14:56:30|2074.4|2068.4|2075.9|2069.9|2075.9|2069.9|2074.4|2068.4|7
1655477800000|2022-06-17 14:56:40|2076.1|2070.1|2077.4|2071.4|2077.4|2071.4|2076.1|2070.1|5
1655477810000|2022-06-17 14:56:50|2077.1|2071.1|2074.5|2068.5|2077.1|2071.1|2074|2068|6
1655477820000|2022-06-17 14:57:00|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|1
1655477830000|2022-06-17 14:57:10|2074.5|2068.5|2073|2067|2074.5|2068.5|2073|2067|6
1655477840000|2022-06-17 14:57:20|2072.9|2066.9|2072.5|2066.5|2072.9|2066.9|2072.3|2066.3|3
1655477850000|2022-06-17 14:57:30|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|1
1655477860000|2022-06-17 14:57:40|2072.4|2066.4|2072.4|2066.4|2072.6|2066.6|2072.4|2066.4|3
1655477870000|2022-06-17 14:57:50|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|2072.4|2066.4|13
1655477890000|2022-06-17 14:58:10|2072.4|2066.4|2072.4|2066.4|2072.4|2066.4|2072.4|2066.4|1
1655477900000|2022-06-17 14:58:20|2073.4|2067.4|2073.6|2067.6|2073.6|2067.6|2073.4|2067.4|2
1655477920000|2022-06-17 14:58:40|2073.4|2067.4|2072.1|2066.1|2073.4|2067.4|2072.1|2066.1|2
1655477930000|2022-06-17 14:58:50|2072.4|2066.4|2072.6|2066.6|2072.6|2066.6|2072.4|2066.4|2
1655477950000|2022-06-17 14:59:10|2072.4|2066.4|2071.9|2065.9|2072.4|2066.4|2071.9|2065.9|2
1655477970000|2022-06-17 14:59:30|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|1
1655477980000|2022-06-17 14:59:40|2071.4|2065.4|2071.6|2065.6|2071.6|2065.6|2071.4|2065.4|2
1655477990000|2022-06-17 14:59:50|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|1
1655478000000|2022-06-17 15:00:00|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|2071.6|2065.6|1
1655478010000|2022-06-17 15:00:10|2071.4|2065.4|2071.1|2065.1|2071.4|2065.4|2071.1|2065.1|2
1655478020000|2022-06-17 15:00:20|2070.9|2064.9|2070.6|2064.6|2070.9|2064.9|2070.6|2064.6|2
1655478030000|2022-06-17 15:00:30|2070.4|2064.4|2070.6|2064.6|2070.6|2064.6|2070.4|2064.4|2
1655478040000|2022-06-17 15:00:40|2070.1|2064.1|2068.6|2062.6|2070.1|2064.1|2068.6|2062.6|3
1655478050000|2022-06-17 15:00:50|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|2068.1|2062.1|3
1655478060000|2022-06-17 15:01:00|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|1
1655478080000|2022-06-17 15:01:20|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|1
1655478090000|2022-06-17 15:01:30|2069.9|2063.9|2070.1|2064.1|2070.6|2064.6|2069.9|2063.9|5
1655478100000|2022-06-17 15:01:40|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|1
1655478130000|2022-06-17 15:02:10|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|1
1655478140000|2022-06-17 15:02:20|2071.1|2065.1|2071.4|2065.4|2071.4|2065.4|2071.1|2065.1|2
1655478150000|2022-06-17 15:02:30|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|1
1655478160000|2022-06-17 15:02:40|2071.4|2065.4|2071.6|2065.6|2071.6|2065.6|2071.4|2065.4|2
1655478170000|2022-06-17 15:02:50|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2071.1|2065.1|3
1655478180000|2022-06-17 15:03:00|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|1
1655478190000|2022-06-17 15:03:10|2071.9|2065.9|2072.4|2066.4|2072.4|2066.4|2071.9|2065.9|2
1655478200000|2022-06-17 15:03:20|2073.1|2067.1|2071.9|2065.9|2073.1|2067.1|2071.9|2065.9|7
1655478220000|2022-06-17 15:03:40|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|1
1655478240000|2022-06-17 15:04:00|2072.4|2066.4|2073.1|2067.1|2073.1|2067.1|2072.4|2066.4|3
1655478280000|2022-06-17 15:04:40|2073.4|2067.4|2072.9|2066.9|2073.9|2067.9|2072.9|2066.9|6
1655478290000|2022-06-17 15:04:50|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|1
1655478300000|2022-06-17 15:05:00|2072.9|2066.9|2072.9|2066.9|2072.9|2066.9|2072.9|2066.9|1
1655478310000|2022-06-17 15:05:10|2072.6|2066.6|2072.9|2066.9|2072.9|2066.9|2072.6|2066.6|2
1655478340000|2022-06-17 15:05:40|2073.4|2067.4|2072.6|2066.6|2073.4|2067.4|2072.6|2066.6|3
1655478350000|2022-06-17 15:05:50|2072.9|2066.9|2073.4|2067.4|2073.4|2067.4|2072.9|2066.9|3
1655478370000|2022-06-17 15:06:10|2072.1|2066.1|2072.6|2066.6|2072.6|2066.6|2072.1|2066.1|2
1655478380000|2022-06-17 15:06:20|2072.1|2066.1|2072.4|2066.4|2072.4|2066.4|2072.1|2066.1|10
1655478390000|2022-06-17 15:06:30|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|1
1655478420000|2022-06-17 15:07:00|2072.6|2066.6|2071.6|2065.6|2072.6|2066.6|2071.6|2065.6|6
1655478440000|2022-06-17 15:07:20|2072.1|2066.1|2072.1|2066.1|2072.4|2066.4|2071.6|2065.6|10
1655478510000|2022-06-17 15:08:30|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|1
1655478530000|2022-06-17 15:08:50|2071.6|2065.6|2071.4|2065.4|2071.6|2065.6|2071.4|2065.4|2
1655478540000|2022-06-17 15:09:00|2071.1|2065.1|2070.9|2064.9|2071.1|2065.1|2070.9|2064.9|4
1655478590000|2022-06-17 15:09:50|2070.6|2064.6|2070.9|2064.9|2071.4|2065.4|2070.6|2064.6|6
1655478600000|2022-06-17 15:10:00|2071.1|2065.1|2070.9|2064.9|2071.1|2065.1|2070.9|2064.9|6
1655478640000|2022-06-17 15:10:40|2071.4|2065.4|2071.6|2065.6|2071.6|2065.6|2071.4|2065.4|2
1655478650000|2022-06-17 15:10:50|2071.4|2065.4|2070.6|2064.6|2071.4|2065.4|2070.6|2064.6|2
1655478660000|2022-06-17 15:11:00|2071.1|2065.1|2070.6|2064.6|2071.1|2065.1|2070.6|2064.6|2
1655478710000|2022-06-17 15:11:50|2070.4|2064.4|2070.6|2064.6|2070.6|2064.6|2070.4|2064.4|2
1655478760000|2022-06-17 15:12:40|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|1
1655478790000|2022-06-17 15:13:10|2070.9|2064.9|2070.9|2064.9|2071.1|2065.1|2070.9|2064.9|5
1655478820000|2022-06-17 15:13:40|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|1
1655478840000|2022-06-17 15:14:00|2070.4|2064.4|2070.6|2064.6|2070.6|2064.6|2070.4|2064.4|2
1655478860000|2022-06-17 15:14:20|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|1
1655478900000|2022-06-17 15:15:00|2070.9|2064.9|2071.1|2065.1|2071.6|2065.6|2070.9|2064.9|4
1655478910000|2022-06-17 15:15:10|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|2070.1|2064.1|6
1655478920000|2022-06-17 15:15:20|2070.9|2064.9|2069.1|2063.1|2070.9|2064.9|2069.1|2063.1|7
1655478930000|2022-06-17 15:15:30|2068.9|2062.9|2067.9|2061.9|2068.9|2062.9|2067.6|2061.6|9
1655478940000|2022-06-17 15:15:40|2067.4|2061.4|2067.4|2061.4|2068.1|2062.1|2067.4|2061.4|4
1655478950000|2022-06-17 15:15:50|2067.1|2061.1|2065.6|2059.6|2067.1|2061.1|2065.4|2059.4|16
1655478960000|2022-06-17 15:16:00|2065.4|2059.4|2064.9|2058.9|2065.4|2059.4|2064.9|2058.9|2
1655478970000|2022-06-17 15:16:10|2065.1|2059.1|2065.9|2059.9|2065.9|2059.9|2065.1|2059.1|2
1655478980000|2022-06-17 15:16:20|2065.6|2059.6|2064.6|2058.6|2065.6|2059.6|2064.6|2058.6|5
1655478990000|2022-06-17 15:16:30|2064.4|2058.4|2064.1|2058.1|2064.4|2058.4|2063.9|2057.9|4
1655479000000|2022-06-17 15:16:40|2064.4|2058.4|2065.6|2059.6|2065.9|2059.9|2064.4|2058.4|9
1655479010000|2022-06-17 15:16:50|2065.1|2059.1|2065.4|2059.4|2065.4|2059.4|2065.1|2059.1|4
1655479020000|2022-06-17 15:17:00|2065.9|2059.9|2065.6|2059.6|2065.9|2059.9|2065.4|2059.4|4
1655479030000|2022-06-17 15:17:10|2065.4|2059.4|2065.1|2059.1|2065.6|2059.6|2065.1|2059.1|4
1655479040000|2022-06-17 15:17:20|2064.9|2058.9|2063.9|2057.9|2065.1|2059.1|2063.6|2057.6|9
1655479050000|2022-06-17 15:17:30|2063.6|2057.6|2063.9|2057.9|2063.9|2057.9|2063.4|2057.4|5
1655479060000|2022-06-17 15:17:40|2063.6|2057.6|2063.9|2057.9|2064.1|2058.1|2063.6|2057.6|5
1655479070000|2022-06-17 15:17:50|2064.1|2058.1|2064.9|2058.9|2064.9|2058.9|2063.9|2057.9|6
1655479080000|2022-06-17 15:18:00|2065.9|2059.9|2065.6|2059.6|2065.9|2059.9|2065.4|2059.4|3
1655479090000|2022-06-17 15:18:10|2065.4|2059.4|2063.9|2057.9|2065.4|2059.4|2063.9|2057.9|6
1655479100000|2022-06-17 15:18:20|2063.6|2057.6|2064.1|2058.1|2064.1|2058.1|2063.6|2057.6|5
1655479110000|2022-06-17 15:18:30|2063.9|2057.9|2062.1|2056.1|2063.9|2057.9|2061.9|2055.9|7
1655479120000|2022-06-17 15:18:40|2061.9|2055.9|2061.1|2055.1|2062.1|2056.1|2061.1|2055.1|9
1655479130000|2022-06-17 15:18:50|2061.4|2055.4|2061.1|2055.1|2061.4|2055.4|2061.1|2055.1|2
1655479140000|2022-06-17 15:19:00|2060.6|2054.6|2060.6|2054.6|2061.9|2055.9|2060.6|2054.6|5
1655479150000|2022-06-17 15:19:10|2060.9|2054.9|2061.6|2055.6|2061.6|2055.6|2060.6|2054.6|7
1655479160000|2022-06-17 15:19:20|2062.1|2056.1|2060.8|2054.8|2062.1|2056.1|2060.8|2054.8|5
1655479170000|2022-06-17 15:19:30|2061|2055|2060.6|2054.6|2061|2055|2060.5|2054.5|3
1655479180000|2022-06-17 15:19:40|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|1
1655479190000|2022-06-17 15:19:50|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|1
1655479200000|2022-06-17 15:20:00|2060.6|2054.6|2060.6|2054.6|2060.9|2054.9|2060.6|2054.6|3
1655479210000|2022-06-17 15:20:10|2061.1|2055.1|2062.9|2056.9|2062.9|2056.9|2061.1|2055.1|3
1655479220000|2022-06-17 15:20:20|2062.6|2056.6|2062.9|2056.9|2063.1|2057.1|2062.6|2056.6|3
1655479230000|2022-06-17 15:20:30|2063.1|2057.1|2062.6|2056.6|2063.1|2057.1|2062.6|2056.6|3
1655479240000|2022-06-17 15:20:40|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|1
1655479260000|2022-06-17 15:21:00|2063.1|2057.1|2063.4|2057.4|2063.4|2057.4|2063.1|2057.1|2
1655479290000|2022-06-17 15:21:30|2063.6|2057.6|2064.1|2058.1|2064.4|2058.4|2063.6|2057.6|5
1655479300000|2022-06-17 15:21:40|2064.4|2058.4|2064.4|2058.4|2064.4|2058.4|2064.4|2058.4|1
1655479360000|2022-06-17 15:22:40|2064.1|2058.1|2064.4|2058.4|2064.4|2058.4|2064.1|2058.1|2
1655479400000|2022-06-17 15:23:20|2063.9|2057.9|2063.6|2057.6|2063.9|2057.9|2063.6|2057.6|2
1655479410000|2022-06-17 15:23:30|2063.4|2057.4|2062.9|2056.9|2063.4|2057.4|2062.9|2056.9|2
1655479440000|2022-06-17 15:24:00|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|1
1655479480000|2022-06-17 15:24:40|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|1
1655479540000|2022-06-17 15:25:40|2062.6|2056.6|2062.9|2056.9|2062.9|2056.9|2062.6|2056.6|2
1655479550000|2022-06-17 15:25:50|2063.1|2057.1|2063.4|2057.4|2063.4|2057.4|2062.9|2056.9|3
1655479580000|2022-06-17 15:26:20|2063.6|2057.6|2063.6|2057.6|2063.6|2057.6|2063.6|2057.6|1
1655479590000|2022-06-17 15:26:30|2063.4|2057.4|2063.9|2057.9|2063.9|2057.9|2063.4|2057.4|3
1655479630000|2022-06-17 15:27:10|2064.6|2058.6|2064.1|2058.1|2064.6|2058.6|2063.9|2057.9|6
1655479640000|2022-06-17 15:27:20|2063.9|2057.9|2064.1|2058.1|2064.6|2058.6|2063.9|2057.9|4
1655479660000|2022-06-17 15:27:40|2063.9|2057.9|2064.4|2058.4|2064.6|2058.6|2063.9|2057.9|4
1655479670000|2022-06-17 15:27:50|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|1
1655479740000|2022-06-17 15:29:00|2065.4|2059.4|2066.1|2060.1|2066.4|2060.4|2065.4|2059.4|5
1655479750000|2022-06-17 15:29:10|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|1
1655479760000|2022-06-17 15:29:20|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|1
1655479780000|2022-06-17 15:29:40|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|1
1655479790000|2022-06-17 15:29:50|2066.6|2060.6|2067.1|2061.1|2067.1|2061.1|2066.6|2060.6|2
1655479800000|2022-06-17 15:30:00|2066.9|2060.9|2066.6|2060.6|2066.9|2060.9|2066.6|2060.6|2
1655479820000|2022-06-17 15:30:20|2066.9|2060.9|2066.6|2060.6|2066.9|2060.9|2066.6|2060.6|2
1655479840000|2022-06-17 15:30:40|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|1
1655479860000|2022-06-17 15:31:00|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|1
1655479890000|2022-06-17 15:31:30|2066.4|2060.4|2065.9|2059.9|2066.4|2060.4|2065.9|2059.9|2
1655479900000|2022-06-17 15:31:40|2065.6|2059.6|2065.9|2059.9|2065.9|2059.9|2065.6|2059.6|2
1655479910000|2022-06-17 15:31:50|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1655479920000|2022-06-17 15:32:00|2065.9|2059.9|2065.6|2059.6|2065.9|2059.9|2065.6|2059.6|2
1655479930000|2022-06-17 15:32:10|2065.9|2059.9|2065.6|2059.6|2065.9|2059.9|2065.6|2059.6|2
1655479950000|2022-06-17 15:32:30|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.6|2059.6|5
1655480020000|2022-06-17 15:33:40|2065.6|2059.6|2065.9|2059.9|2065.9|2059.9|2065.6|2059.6|2
1655480030000|2022-06-17 15:33:50|2066.4|2060.4|2066.6|2060.6|2066.9|2060.9|2066.4|2060.4|3
1655480040000|2022-06-17 15:34:00|2066.4|2060.4|2066.6|2060.6|2066.6|2060.6|2066.4|2060.4|2
1655480050000|2022-06-17 15:34:10|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|2066.1|2060.1|3
1655480060000|2022-06-17 15:34:20|2066.6|2060.6|2066.4|2060.4|2066.6|2060.6|2066.4|2060.4|2
1655480070000|2022-06-17 15:34:30|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|1
1655480080000|2022-06-17 15:34:40|2065.4|2059.4|2064.6|2058.6|2065.4|2059.4|2064.6|2058.6|4
1655480090000|2022-06-17 15:34:50|2064.4|2058.4|2064.4|2058.4|2064.6|2058.6|2064.4|2058.4|3
1655480100000|2022-06-17 15:35:00|2064.6|2058.6|2062.6|2056.6|2064.6|2058.6|2062.6|2056.6|6
1655480170000|2022-06-17 15:36:10|2061.6|2055.6|2061.4|2055.4|2061.6|2055.6|2061.4|2055.4|2
1655480180000|2022-06-17 15:36:20|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|1
1655480220000|2022-06-17 15:37:00|2061.4|2055.4|2061.6|2055.6|2061.6|2055.6|2061.4|2055.4|2
1655480250000|2022-06-17 15:37:30|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|1
1655480300000|2022-06-17 15:38:20|2062.6|2056.6|2061.9|2055.9|2062.6|2056.6|2061.9|2055.9|2
1655480350000|2022-06-17 15:39:10|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|1
1655480440000|2022-06-17 15:40:40|2060.4|2054.4|2059.9|2053.9|2060.4|2054.4|2059.9|2053.9|2
1655480450000|2022-06-17 15:40:50|2060.4|2054.4|2059.9|2053.9|2060.4|2054.4|2059.9|2053.9|2
1655480460000|2022-06-17 15:41:00|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|1
1655480480000|2022-06-17 15:41:20|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|1
1655480530000|2022-06-17 15:42:10|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|1
1655480550000|2022-06-17 15:42:30|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|1
1655480570000|2022-06-17 15:42:50|2059.6|2053.6|2059.9|2053.9|2059.9|2053.9|2059.6|2053.6|2
1655480610000|2022-06-17 15:43:30|2060.9|2054.9|2061.6|2055.6|2061.6|2055.6|2060.9|2054.9|2
1655480620000|2022-06-17 15:43:40|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|1
1655480630000|2022-06-17 15:43:50|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|1
1655480640000|2022-06-17 15:44:00|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|1
1655480680000|2022-06-17 15:44:40|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|1
1655480690000|2022-06-17 15:44:50|2061.4|2055.4|2061.6|2055.6|2062.1|2056.1|2061.4|2055.4|3
1655480710000|2022-06-17 15:45:10|2061.9|2055.9|2062.1|2056.1|2062.1|2056.1|2061.9|2055.9|4
1655480720000|2022-06-17 15:45:20|2061.9|2055.9|2062.6|2056.6|2062.6|2056.6|2061.9|2055.9|3
1655480730000|2022-06-17 15:45:30|2062.9|2056.9|2062.6|2056.6|2062.9|2056.9|2062.6|2056.6|2
1655480740000|2022-06-17 15:45:40|2062.9|2056.9|2063.1|2057.1|2063.1|2057.1|2062.9|2056.9|4
1655480770000|2022-06-17 15:46:10|2063.6|2057.6|2063.9|2057.9|2063.9|2057.9|2063.6|2057.6|2
1655480780000|2022-06-17 15:46:20|2063.6|2057.6|2063.4|2057.4|2063.6|2057.6|2063.4|2057.4|2
1655480790000|2022-06-17 15:46:30|2063.1|2057.1|2062.9|2056.9|2063.1|2057.1|2062.9|2056.9|2
1655480810000|2022-06-17 15:46:50|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|1
1655480860000|2022-06-17 15:47:40|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|2062.6|2056.6|7
1655480870000|2022-06-17 15:47:50|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|1
1655480890000|2022-06-17 15:48:10|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|1
1655480950000|2022-06-17 15:49:10|2062.6|2056.6|2061.9|2055.9|2062.6|2056.6|2061.9|2055.9|2
1655480980000|2022-06-17 15:49:40|2061.6|2055.6|2061.4|2055.4|2061.6|2055.6|2061.4|2055.4|2
1655481000000|2022-06-17 15:50:00|2061.1|2055.1|2061.1|2055.1|2061.4|2055.4|2061.1|2055.1|3
1655481010000|2022-06-17 15:50:10|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|1
1655481050000|2022-06-17 15:50:50|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|1
1655481080000|2022-06-17 15:51:20|2061.4|2055.4|2061.1|2055.1|2061.4|2055.4|2061.1|2055.1|2
1655481090000|2022-06-17 15:51:30|2061.4|2055.4|2061.1|2055.1|2061.4|2055.4|2061.1|2055.1|8
1655481100000|2022-06-17 15:51:40|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2061.1|2055.1|5
1655481110000|2022-06-17 15:51:50|2061.1|2055.1|2061.4|2055.4|2061.4|2055.4|2061.1|2055.1|2
1655481120000|2022-06-17 15:52:00|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|1
1655481130000|2022-06-17 15:52:10|2061.4|2055.4|2061.1|2055.1|2061.4|2055.4|2061.1|2055.1|2
1655481150000|2022-06-17 15:52:30|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2061.1|2055.1|3
1655481170000|2022-06-17 15:52:50|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|1
1655481180000|2022-06-17 15:53:00|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2061.1|2055.1|3
1655481190000|2022-06-17 15:53:10|2062.6|2056.6|2062.4|2056.4|2062.6|2056.6|2062.4|2056.4|2
1655481230000|2022-06-17 15:53:50|2062.1|2056.1|2061.6|2055.6|2062.1|2056.1|2061.6|2055.6|4
1655481260000|2022-06-17 15:54:20|2061.9|2055.9|2061.9|2055.9|2062.1|2056.1|2061.9|2055.9|3
1655481290000|2022-06-17 15:54:50|2061.6|2055.6|2061.9|2055.9|2061.9|2055.9|2061.6|2055.6|10
1655481310000|2022-06-17 15:55:10|2061.6|2055.6|2061.9|2055.9|2061.9|2055.9|2061.6|2055.6|4
1655481330000|2022-06-17 15:55:30|2062.1|2056.1|2063.6|2057.6|2063.6|2057.6|2062.1|2056.1|2
1655481360000|2022-06-17 15:56:00|2062.6|2056.6|2063.4|2057.4|2063.4|2057.4|2062.6|2056.6|2
1655481380000|2022-06-17 15:56:20|2062.9|2056.9|2062.6|2056.6|2062.9|2056.9|2062.6|2056.6|2
1655481390000|2022-06-17 15:56:30|2062.9|2056.9|2062.6|2056.6|2062.9|2056.9|2062.6|2056.6|2
1655481450000|2022-06-17 15:57:30|2062.4|2056.4|2063.1|2057.1|2063.1|2057.1|2062.4|2056.4|2
1655481560000|2022-06-17 15:59:20|2063.4|2057.4|2064.1|2058.1|2064.1|2058.1|2063.4|2057.4|2
1655481580000|2022-06-17 15:59:40|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|1
1655481600000|2022-06-17 16:00:00|2063.6|2057.6|2063.9|2057.9|2063.9|2057.9|2063.6|2057.6|2
1655481610000|2022-06-17 16:00:10|2063.6|2057.6|2063.9|2057.9|2063.9|2057.9|2063.6|2057.6|2
1655481770000|2022-06-17 16:02:50|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|2064.1|2058.1|1
1655481780000|2022-06-17 16:03:00|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|1
1655481790000|2022-06-17 16:03:10|2064.1|2058.1|2063.9|2057.9|2064.1|2058.1|2063.9|2057.9|2
1655481900000|2022-06-17 16:05:00|2063.6|2057.6|2063.9|2057.9|2063.9|2057.9|2063.6|2057.6|2
1655482000000|2022-06-17 16:06:40|2063.6|2057.6|2063.6|2057.6|2063.6|2057.6|2063.6|2057.6|1
1655482010000|2022-06-17 16:06:50|2063.4|2057.4|2062.6|2056.6|2063.4|2057.4|2062.6|2056.6|3
1655482120000|2022-06-17 16:08:40|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|1
1655482130000|2022-06-17 16:08:50|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|1
1655482140000|2022-06-17 16:09:00|2062.4|2056.4|2062.6|2056.6|2062.6|2056.6|2062.4|2056.4|2
1655482170000|2022-06-17 16:09:30|2062.4|2056.4|2062.6|2056.6|2062.6|2056.6|2062.4|2056.4|2
1655482180000|2022-06-17 16:09:40|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|1
1655482190000|2022-06-17 16:09:50|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|1
1655482200000|2022-06-17 16:10:00|2062.4|2056.4|2062.1|2056.1|2062.4|2056.4|2062.1|2056.1|2
1655482220000|2022-06-17 16:10:20|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|2062.1|2056.1|5
1655482230000|2022-06-17 16:10:30|2062.1|2056.1|2062.4|2056.4|2062.4|2056.4|2062.1|2056.1|4
1655482250000|2022-06-17 16:10:50|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|1
1655482260000|2022-06-17 16:11:00|2062.4|2056.4|2062.1|2056.1|2062.4|2056.4|2062.1|2056.1|2
1655482330000|2022-06-17 16:12:10|2062.4|2056.4|2062.1|2056.1|2062.4|2056.4|2062.1|2056.1|2
1655482340000|2022-06-17 16:12:20|2062.4|2056.4|2062.1|2056.1|2062.4|2056.4|2062.1|2056.1|6
1655482350000|2022-06-17 16:12:30|2062.4|2056.4|2062.1|2056.1|2062.4|2056.4|2062.1|2056.1|12
1655482360000|2022-06-17 16:12:40|2062.4|2056.4|2062.1|2056.1|2062.4|2056.4|2062.1|2056.1|6
1655482380000|2022-06-17 16:13:00|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|2062.1|2056.1|5
1655482390000|2022-06-17 16:13:10|2062.1|2056.1|2062.1|2056.1|2062.4|2056.4|2062.1|2056.1|3
1655482400000|2022-06-17 16:13:20|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|1
1655482410000|2022-06-17 16:13:30|2062.1|2056.1|2062.4|2056.4|2062.4|2056.4|2062.1|2056.1|2
1655482620000|2022-06-17 16:17:00|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|1
1655482710000|2022-06-17 16:18:30|2061.9|2055.9|2061.9|2055.9|2062.1|2056.1|2061.9|2055.9|3
1655482730000|2022-06-17 16:18:50|2061.6|2055.6|2061.9|2055.9|2061.9|2055.9|2061.6|2055.6|2
1655482740000|2022-06-17 16:19:00|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|1
1655482780000|2022-06-17 16:19:40|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|1
1655482830000|2022-06-17 16:20:30|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|1
1655482890000|2022-06-17 16:21:30|2059.9|2053.9|2059.6|2053.6|2059.9|2053.9|2059.6|2053.6|2
1655482940000|2022-06-17 16:22:20|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|1
1655483160000|2022-06-17 16:26:00|2059.6|2053.6|2059.4|2053.4|2059.6|2053.6|2059.4|2053.4|2
1655483220000|2022-06-17 16:27:00|2059.9|2053.9|2060.4|2054.4|2060.4|2054.4|2059.9|2053.9|2
1655483230000|2022-06-17 16:27:10|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|1
1655483250000|2022-06-17 16:27:30|2060.9|2054.9|2061.4|2055.4|2061.4|2055.4|2060.9|2054.9|3
1655483260000|2022-06-17 16:27:40|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|1
1655483270000|2022-06-17 16:27:50|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|1
1655483330000|2022-06-17 16:28:50|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|2061.4|2055.4|3
1655483340000|2022-06-17 16:29:00|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|1
1655483350000|2022-06-17 16:29:10|2061.6|2055.6|2061.4|2055.4|2061.6|2055.6|2061.4|2055.4|2
1655483360000|2022-06-17 16:29:20|2061.6|2055.6|2061.4|2055.4|2061.6|2055.6|2061.4|2055.4|2
1655483370000|2022-06-17 16:29:30|2061.6|2055.6|2062.1|2056.1|2062.1|2056.1|2061.4|2055.4|4
1655483390000|2022-06-17 16:29:50|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|1
1655483400000|2022-06-17 16:30:00|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|1
1655483410000|2022-06-17 16:30:10|2061.4|2055.4|2061.1|2055.1|2061.4|2055.4|2061.1|2055.1|2
1655483450000|2022-06-17 16:30:50|2061.4|2055.4|2061.1|2055.1|2061.4|2055.4|2061.1|2055.1|4
1655483470000|2022-06-17 16:31:10|2060.9|2054.9|2061.1|2055.1|2061.1|2055.1|2060.9|2054.9|2
1655483480000|2022-06-17 16:31:20|2060.9|2054.9|2061.4|2055.4|2061.4|2055.4|2060.9|2054.9|5
1655483510000|2022-06-17 16:31:50|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|1
1655483590000|2022-06-17 16:33:10|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|1
1655483610000|2022-06-17 16:33:30|2060.6|2054.6|2060.4|2054.4|2060.6|2054.6|2060.4|2054.4|2
1655483720000|2022-06-17 16:35:20|2060.1|2054.1|2060.1|2054.1|2060.1|2054.1|2060.1|2054.1|1
1655483730000|2022-06-17 16:35:30|2060.4|2054.4|2060.1|2054.1|2060.4|2054.4|2060.1|2054.1|6
1655483740000|2022-06-17 16:35:40|2060.4|2054.4|2060.1|2054.1|2060.4|2054.4|2060.1|2054.1|2
1655483750000|2022-06-17 16:35:50|2060.4|2054.4|2060.1|2054.1|2060.4|2054.4|2060.1|2054.1|2
1655483760000|2022-06-17 16:36:00|2060.4|2054.4|2060.1|2054.1|2060.4|2054.4|2060.1|2054.1|2
1655483770000|2022-06-17 16:36:10|2060.4|2054.4|2060.1|2054.1|2060.4|2054.4|2060.1|2054.1|4
1655483790000|2022-06-17 16:36:30|2060.4|2054.4|2060.1|2054.1|2060.4|2054.4|2060.1|2054.1|4
1655483800000|2022-06-17 16:36:40|2060.4|2054.4|2060.1|2054.1|2060.4|2054.4|2060.1|2054.1|2
1655483810000|2022-06-17 16:36:50|2060.4|2054.4|2060.1|2054.1|2060.4|2054.4|2060.1|2054.1|4
1655483840000|2022-06-17 16:37:20|2059.4|2053.4|2059.1|2053.1|2059.4|2053.4|2059.1|2053.1|2
1655483870000|2022-06-17 16:37:50|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|1
1655483880000|2022-06-17 16:38:00|2059.1|2053.1|2058.9|2052.9|2059.1|2053.1|2058.9|2052.9|2
1655483940000|2022-06-17 16:39:00|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|1
1655484010000|2022-06-17 16:40:10|2060.4|2054.4|2058.9|2052.9|2060.4|2054.4|2058.9|2052.9|2
1655484040000|2022-06-17 16:40:40|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|2058.9|2052.9|9
1655484050000|2022-06-17 16:40:50|2058.9|2052.9|2059.1|2053.1|2059.1|2053.1|2058.9|2052.9|14
1655484070000|2022-06-17 16:41:10|2058.9|2052.9|2059.1|2053.1|2059.1|2053.1|2058.9|2052.9|2
1655484080000|2022-06-17 16:41:20|2058.9|2052.9|2058.9|2052.9|2059.1|2053.1|2058.9|2052.9|3
1655484200000|2022-06-17 16:43:20|2059.1|2053.1|2058.9|2052.9|2059.1|2053.1|2058.9|2052.9|6
1655484210000|2022-06-17 16:43:30|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|2058.9|2052.9|5
1655484220000|2022-06-17 16:43:40|2058.9|2052.9|2059.1|2053.1|2059.1|2053.1|2058.9|2052.9|2
1655484230000|2022-06-17 16:43:50|2058.9|2052.9|2059.1|2053.1|2059.1|2053.1|2058.9|2052.9|8
1655484300000|2022-06-17 16:45:00|2060.1|2054.1|2059.1|2053.1|2060.1|2054.1|2059.1|2053.1|2
1655484330000|2022-06-17 16:45:30|2058.9|2052.9|2058.9|2052.9|2059.1|2053.1|2058.9|2052.9|3
1655484340000|2022-06-17 16:45:40|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|1
1655484350000|2022-06-17 16:45:50|2058.9|2052.9|2059.1|2053.1|2059.1|2053.1|2058.9|2052.9|2
1655484360000|2022-06-17 16:46:00|2058.9|2052.9|2058.9|2052.9|2059.1|2053.1|2058.9|2052.9|3
1655484370000|2022-06-17 16:46:10|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|1
1655484410000|2022-06-17 16:46:50|2060.1|2054.1|2060.6|2054.6|2060.6|2054.6|2060.1|2054.1|2
1655484420000|2022-06-17 16:47:00|2060.9|2054.9|2061.1|2055.1|2061.1|2055.1|2060.6|2054.6|4
1655484430000|2022-06-17 16:47:10|2060.9|2054.9|2060.9|2054.9|2060.9|2054.9|2060.9|2054.9|1
1655484700000|2022-06-17 16:51:40|2060.6|2054.6|2060.4|2054.4|2060.6|2054.6|2060.4|2054.4|2
1655484780000|2022-06-17 16:53:00|2060.6|2054.6|2060.4|2054.4|2060.6|2054.6|2060.4|2054.4|4
1655484790000|2022-06-17 16:53:10|2060.6|2054.6|2060.4|2054.4|2060.6|2054.6|2060.4|2054.4|8
1655484800000|2022-06-17 16:53:20|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|1
1655484810000|2022-06-17 16:53:30|2060.4|2054.4|2060.4|2054.4|2060.6|2054.6|2060.4|2054.4|5
1655484820000|2022-06-17 16:53:40|2060.6|2054.6|2060.4|2054.4|2060.6|2054.6|2060.4|2054.4|2
1655484850000|2022-06-17 16:54:10|2060.1|2054.1|2060.4|2054.4|2060.4|2054.4|2060.1|2054.1|2
1655484890000|2022-06-17 16:54:50|2060.1|2054.1|2060.4|2054.4|2060.4|2054.4|2060.1|2054.1|2
1655484900000|2022-06-17 16:55:00|2060.1|2054.1|2060.3|2054.3|2060.3|2054.3|2060.1|2054.1|2
1655484920000|2022-06-17 16:55:20|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|1
1655484930000|2022-06-17 16:55:30|2061.1|2055.1|2059.9|2053.9|2061.1|2055.1|2059.9|2053.9|2
1655484960000|2022-06-17 16:56:00|2060.1|2054.1|2060.1|2054.1|2060.1|2054.1|2060.1|2054.1|1
1655484970000|2022-06-17 16:56:10|2060.3|2054.3|2060.4|2054.4|2060.5|2054.5|2060.3|2054.3|3
1655484980000|2022-06-17 16:56:20|2060.1|2054.1|2060.4|2054.4|2060.4|2054.4|2060.1|2054.1|2
1655485000000|2022-06-17 16:56:40|2060.1|2054.1|2060.4|2054.4|2060.4|2054.4|2060.1|2054.1|2
1655485010000|2022-06-17 16:56:50|2060.1|2054.1|2060.4|2054.4|2060.4|2054.4|2060.1|2054.1|2
1655485020000|2022-06-17 16:57:00|2060.3|2054.3|2060.4|2054.4|2060.4|2054.4|2060|2054|4
1655485040000|2022-06-17 16:57:20|2060.3|2054.3|2060.3|2054.3|2060.4|2054.4|2060.3|2054.3|5
1655485060000|2022-06-17 16:57:40|2060.1|2054.1|2060.3|2054.3|2060.3|2054.3|2060|2054|4
1655485080000|2022-06-17 16:58:00|2060.4|2054.4|2060.3|2054.3|2060.4|2054.4|2060.3|2054.3|2
1655485140000|2022-06-17 16:59:00|2060|2054|2056.9|2050.9|2060.6|2054.6|2056.9|2050.9|11
1655485150000|2022-06-17 16:59:10|2057.1|2051.1|2056.6|2050.6|2057.1|2051.1|2054.5|2048.5|10
1655485160000|2022-06-17 16:59:20|2056.9|2050.9|2055.4|2049.4|2057.1|2051.1|2055.4|2049.4|10
1655683320000|2022-06-20 00:02:00|2064.3|2045.5|2064.3|2045.5|2064.3|2045.5|2064.3|2045.5|1
1655683390000|2022-06-20 00:03:10|2060.9|2054.9|2060.9|2054.9|2060.9|2054.9|2060.9|2054.9|1
1655683400000|2022-06-20 00:03:20|2060.6|2054.6|2060.9|2054.9|2060.9|2054.9|2060.6|2054.6|2
1655683420000|2022-06-20 00:03:40|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|1
1655683470000|2022-06-20 00:04:30|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|1
1655683490000|2022-06-20 00:04:50|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|1
1655683500000|2022-06-20 00:05:00|2060.1|2054.1|2060.6|2054.6|2060.6|2054.6|2060|2054|3
1655683510000|2022-06-20 00:05:10|2060.4|2054.4|2060.1|2054.1|2060.4|2054.4|2060.1|2054.1|2
1655683530000|2022-06-20 00:05:30|2059.9|2053.9|2059.4|2053.4|2059.9|2053.9|2059.4|2053.4|2
1655683540000|2022-06-20 00:05:40|2059.1|2053.1|2059.4|2053.4|2059.4|2053.4|2059.1|2053.1|2
1655683550000|2022-06-20 00:05:50|2059.1|2053.1|2059.4|2053.4|2059.4|2053.4|2059.1|2053.1|4
1655683560000|2022-06-20 00:06:00|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|1
1655683580000|2022-06-20 00:06:20|2058.4|2052.4|2059.1|2053.1|2059.1|2053.1|2058.4|2052.4|2
1655683620000|2022-06-20 00:07:00|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|1
1655683690000|2022-06-20 00:08:10|2059.5|2053.5|2059.4|2053.4|2059.6|2053.6|2059.4|2053.4|3
1655683700000|2022-06-20 00:08:20|2059.6|2053.6|2059.4|2053.4|2059.6|2053.6|2059.4|2053.4|2
1655683730000|2022-06-20 00:08:50|2059.6|2053.6|2059.4|2053.4|2059.6|2053.6|2059.4|2053.4|4
1655683760000|2022-06-20 00:09:20|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|1
1655683800000|2022-06-20 00:10:00|2059|2053|2059.3|2053.3|2059.3|2053.3|2059|2053|2
1655683850000|2022-06-20 00:10:50|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|1
1655683880000|2022-06-20 00:11:20|2059|2053|2059|2053|2059.3|2053.3|2059|2053|3
1655683890000|2022-06-20 00:11:30|2059.3|2053.3|2059.1|2053.1|2059.4|2053.4|2059|2053|6
1655683910000|2022-06-20 00:11:50|2059.4|2053.4|2059.1|2053.1|2059.4|2053.4|2059.1|2053.1|2
1655683920000|2022-06-20 00:12:00|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|1
1655684100000|2022-06-20 00:15:00|2059|2053|2059|2053|2059|2053|2058.8|2052.8|3
1655684120000|2022-06-20 00:15:20|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|1
1655684140000|2022-06-20 00:15:40|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|1
1655684280000|2022-06-20 00:18:00|2060|2054|2061|2055|2061|2055|2060|2054|2
1655684300000|2022-06-20 00:18:20|2060.9|2054.9|2060.4|2054.4|2060.9|2054.9|2060.4|2054.4|5
1655684310000|2022-06-20 00:18:30|2060.6|2054.6|2060.4|2054.4|2060.6|2054.6|2060.4|2054.4|2
1655684360000|2022-06-20 00:19:20|2060.1|2054.1|2060.3|2054.3|2060.3|2054.3|2060.1|2054.1|2
1655684400000|2022-06-20 00:20:00|2060|2054|2060|2054|2060|2054|2060|2054|1
1655684510000|2022-06-20 00:21:50|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|1
1655684700000|2022-06-20 00:25:00|2060.5|2054.5|2060.3|2054.3|2060.5|2054.5|2060.3|2054.3|2
1655684740000|2022-06-20 00:25:40|2060.8|2054.8|2061.8|2055.8|2061.8|2055.8|2060.8|2054.8|5
1655684840000|2022-06-20 00:27:20|2062|2056|2062|2056|2062|2056|2062|2056|1
1655684910000|2022-06-20 00:28:30|2061.8|2055.8|2062|2056|2062|2056|2061.8|2055.8|4
1655684920000|2022-06-20 00:28:40|2061.8|2055.8|2061.8|2055.8|2062|2056|2061.8|2055.8|7
1655684930000|2022-06-20 00:28:50|2062|2056|2061.8|2055.8|2062|2056|2061.8|2055.8|4
1655685000000|2022-06-20 00:30:00|2061.5|2055.5|2060.4|2054.4|2061.5|2055.5|2060.4|2054.4|4
1655685060000|2022-06-20 00:31:00|2060|2054|2060|2054|2060|2054|2060|2054|1
1655685070000|2022-06-20 00:31:10|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|1
1655685080000|2022-06-20 00:31:20|2060|2054|2060|2054|2060|2054|2060|2054|1
1655685090000|2022-06-20 00:31:30|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|1
1655685170000|2022-06-20 00:32:50|2060|2054|2060.3|2054.3|2060.3|2054.3|2060|2054|2
1655685300000|2022-06-20 00:35:00|2060|2054|2059.8|2053.8|2060|2054|2059.8|2053.8|2
1655685310000|2022-06-20 00:35:10|2059.5|2053.5|2059.8|2053.8|2059.8|2053.8|2059.5|2053.5|2
1655685330000|2022-06-20 00:35:30|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|1
1655685460000|2022-06-20 00:37:40|2059.3|2053.3|2059.5|2053.5|2059.5|2053.5|2059.3|2053.3|4
1655685490000|2022-06-20 00:38:10|2059.3|2053.3|2059.3|2053.3|2059.5|2053.5|2059.3|2053.3|3
1655685540000|2022-06-20 00:39:00|2059|2053|2059|2053|2059.3|2053.3|2059|2053|3
1655685600000|2022-06-20 00:40:00|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|1
1655685900000|2022-06-20 00:45:00|2059|2053|2059.1|2053.1|2059.1|2053.1|2059|2053|2
1655685910000|2022-06-20 00:45:10|2059|2053|2059|2053|2059.3|2053.3|2059|2053|3
1655685950000|2022-06-20 00:45:50|2059.3|2053.3|2059|2053|2059.3|2053.3|2059|2053|2
1655686020000|2022-06-20 00:47:00|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|1
1655686030000|2022-06-20 00:47:10|2059|2053|2059|2053|2059|2053|2059|2053|1
1655686080000|2022-06-20 00:48:00|2059.3|2053.3|2059|2053|2059.3|2053.3|2059|2053|2
1655686160000|2022-06-20 00:49:20|2059.3|2053.3|2060.9|2054.9|2061|2055|2059.3|2053.3|3
1655686200000|2022-06-20 00:50:00|2060.6|2054.6|2060.4|2054.4|2060.6|2054.6|2060.4|2054.4|2
1655686240000|2022-06-20 00:50:40|2060.5|2054.5|2060.6|2054.6|2060.6|2054.6|2060.3|2054.3|10
1655686250000|2022-06-20 00:50:50|2060.4|2054.4|2060.6|2054.6|2060.6|2054.6|2060.4|2054.4|4
1655686260000|2022-06-20 00:51:00|2060.4|2054.4|2060.6|2054.6|2060.6|2054.6|2060.4|2054.4|6
1655686270000|2022-06-20 00:51:10|2060.4|2054.4|2060.6|2054.6|2060.6|2054.6|2060.4|2054.4|4
1655686280000|2022-06-20 00:51:20|2060.4|2054.4|2060.6|2054.6|2060.6|2054.6|2060.4|2054.4|2
1655686290000|2022-06-20 00:51:30|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|1
1655686340000|2022-06-20 00:52:20|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|1
1655686370000|2022-06-20 00:52:50|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.3|2054.3|7
1655686380000|2022-06-20 00:53:00|2060.3|2054.3|2060.5|2054.5|2060.5|2054.5|2060.3|2054.3|2
1655686500000|2022-06-20 00:55:00|2060.3|2054.3|2059.8|2053.8|2060.3|2054.3|2059.8|2053.8|2
1655686530000|2022-06-20 00:55:30|2060|2054|2059.8|2053.8|2060|2054|2059.8|2053.8|2
1655686540000|2022-06-20 00:55:40|2060|2054|2060|2054|2060|2054|2059.8|2053.8|9
1655686550000|2022-06-20 00:55:50|2059.8|2053.8|2060.3|2054.3|2060.5|2054.5|2059.8|2053.8|6
1655686560000|2022-06-20 00:56:00|2060|2054|2060|2054|2060|2054|2060|2054|1
1655686570000|2022-06-20 00:56:10|2060.5|2054.5|2060.3|2054.3|2060.5|2054.5|2060|2054|3
1655686590000|2022-06-20 00:56:30|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|1
1655686600000|2022-06-20 00:56:40|2060|2054|2060|2054|2060|2054|2060|2054|1
1655686710000|2022-06-20 00:58:30|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|1
1655686740000|2022-06-20 00:59:00|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|1
1655686750000|2022-06-20 00:59:10|2060|2054|2060|2054|2060|2054|2060|2054|1
1655686800000|2022-06-20 01:00:00|2059.8|2053.8|2059.3|2053.3|2060|2054|2059.3|2053.3|4
1655686850000|2022-06-20 01:00:50|2059|2053|2059|2053|2059.3|2053.3|2059|2053|3
1655686860000|2022-06-20 01:01:00|2059.3|2053.3|2059|2053|2059.3|2053.3|2059|2053|4
1655686870000|2022-06-20 01:01:10|2059.3|2053.3|2059|2053|2059.3|2053.3|2059|2053|2
1655686880000|2022-06-20 01:01:20|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|2059|2053|3
1655686890000|2022-06-20 01:01:30|2059|2053|2059.3|2053.3|2059.3|2053.3|2059|2053|2
1655686900000|2022-06-20 01:01:40|2059.5|2053.5|2060.5|2054.5|2060.5|2054.5|2059.5|2053.5|3
1655686920000|2022-06-20 01:02:00|2060.3|2054.3|2060|2054|2060.5|2054.5|2060|2054|12
1655686930000|2022-06-20 01:02:10|2059.9|2053.9|2059.6|2053.6|2059.9|2053.9|2059.6|2053.6|2
1655686940000|2022-06-20 01:02:20|2059.4|2053.4|2059.6|2053.6|2059.9|2053.9|2059.4|2053.4|4
1655686960000|2022-06-20 01:02:40|2059.9|2053.9|2059.6|2053.6|2059.9|2053.9|2059.4|2053.4|3
1655686970000|2022-06-20 01:02:50|2059.8|2053.8|2059.5|2053.5|2059.8|2053.8|2059.4|2053.4|6
1655686980000|2022-06-20 01:03:00|2059.8|2053.8|2059.4|2053.4|2059.9|2053.9|2059.4|2053.4|18
1655686990000|2022-06-20 01:03:10|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2059.4|2053.4|3
1655687000000|2022-06-20 01:03:20|2059.4|2053.4|2059.6|2053.6|2059.9|2053.9|2059.4|2053.4|3
1655687010000|2022-06-20 01:03:30|2059.9|2053.9|2059.5|2053.5|2059.9|2053.9|2059.4|2053.4|5
1655687020000|2022-06-20 01:03:40|2059.8|2053.8|2059.8|2053.8|2059.9|2053.9|2059.6|2053.6|4
1655687050000|2022-06-20 01:04:10|2059.5|2053.5|2059.8|2053.8|2059.8|2053.8|2059.5|2053.5|2
1655687080000|2022-06-20 01:04:40|2059.5|2053.5|2059.5|2053.5|2059.8|2053.8|2059.5|2053.5|3
1655687120000|2022-06-20 01:05:20|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|1
1655687130000|2022-06-20 01:05:30|2060.3|2054.3|2060.3|2054.3|2060.5|2054.5|2060.3|2054.3|3
1655687140000|2022-06-20 01:05:40|2060|2054|2060|2054|2060|2054|2060|2054|1
1655687150000|2022-06-20 01:05:50|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|1
1655687160000|2022-06-20 01:06:00|2061.3|2055.3|2061.8|2055.8|2061.8|2055.8|2061.3|2055.3|2
1655687200000|2022-06-20 01:06:40|2060.8|2054.8|2060.5|2054.5|2060.8|2054.8|2060.3|2054.3|6
1655687210000|2022-06-20 01:06:50|2060.3|2054.3|2061.4|2055.4|2061.4|2055.4|2060.3|2054.3|8
1655687220000|2022-06-20 01:07:00|2061.1|2055.1|2061.6|2055.6|2061.6|2055.6|2061.1|2055.1|3
1655687240000|2022-06-20 01:07:20|2061.8|2055.8|2062.5|2056.5|2062.5|2056.5|2061.8|2055.8|3
1655687340000|2022-06-20 01:09:00|2063|2057|2063.3|2057.3|2063.3|2057.3|2063|2057|2
1655687360000|2022-06-20 01:09:20|2063|2057|2063|2057|2063|2057|2063|2057|1
1655687400000|2022-06-20 01:10:00|2062.8|2056.8|2061.5|2055.5|2062.8|2056.8|2061.3|2055.3|9
1655687410000|2022-06-20 01:10:10|2061.3|2055.3|2061|2055|2061.3|2055.3|2060.8|2054.8|5
1655687420000|2022-06-20 01:10:20|2060.8|2054.8|2060.5|2054.5|2060.8|2054.8|2060.5|2054.5|2
1655687430000|2022-06-20 01:10:30|2060.8|2054.8|2060.5|2054.5|2060.8|2054.8|2060.5|2054.5|2
1655687440000|2022-06-20 01:10:40|2060.8|2054.8|2060.5|2054.5|2060.8|2054.8|2060.5|2054.5|2
1655687450000|2022-06-20 01:10:50|2060.3|2054.3|2060.3|2054.3|2060.5|2054.5|2060|2054|6
1655687460000|2022-06-20 01:11:00|2060|2054|2060.3|2054.3|2060.3|2054.3|2060|2054|6
1655687470000|2022-06-20 01:11:10|2060|2054|2060|2054|2060.3|2054.3|2060|2054|7
1655687480000|2022-06-20 01:11:20|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|1
1655687540000|2022-06-20 01:12:20|2060|2054|2061|2055|2061|2055|2060|2054|3
1655687580000|2022-06-20 01:13:00|2061.3|2055.3|2061.5|2055.5|2061.5|2055.5|2061.3|2055.3|2
1655687700000|2022-06-20 01:15:00|2061|2055|2060.8|2054.8|2061|2055|2060.8|2054.8|2
1655687710000|2022-06-20 01:15:10|2061|2055|2061.8|2055.8|2061.8|2055.8|2061|2055|2
1655687720000|2022-06-20 01:15:20|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|1
1655687730000|2022-06-20 01:15:30|2061|2055|2061|2055|2061|2055|2061|2055|1
1655687760000|2022-06-20 01:16:00|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|1
1655687900000|2022-06-20 01:18:20|2060.3|2054.3|2060.5|2054.5|2060.5|2054.5|2060.3|2054.3|2
1655687910000|2022-06-20 01:18:30|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|1
1655688000000|2022-06-20 01:20:00|2060|2054|2059.5|2053.5|2060|2054|2059.3|2053.3|4
1655688020000|2022-06-20 01:20:20|2059.3|2053.3|2059.3|2053.3|2059.5|2053.5|2059.3|2053.3|3
1655688030000|2022-06-20 01:20:30|2059.5|2053.5|2060|2054|2060|2054|2059.5|2053.5|3
1655688040000|2022-06-20 01:20:40|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|1
1655688080000|2022-06-20 01:21:20|2060.5|2054.5|2060.8|2054.8|2061|2055|2060.5|2054.5|3
1655688140000|2022-06-20 01:22:20|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|1
1655688150000|2022-06-20 01:22:30|2060.3|2054.3|2060|2054|2060.3|2054.3|2060|2054|2
1655688170000|2022-06-20 01:22:50|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|1
1655688200000|2022-06-20 01:23:20|2059.8|2053.8|2059.5|2053.5|2059.8|2053.8|2059.5|2053.5|2
1655688240000|2022-06-20 01:24:00|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|1
1655688300000|2022-06-20 01:25:00|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|2059.3|2053.3|3
1655688350000|2022-06-20 01:25:50|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|1
1655688380000|2022-06-20 01:26:20|2060.5|2054.5|2061|2055|2061|2055|2060.5|2054.5|2
1655688390000|2022-06-20 01:26:30|2060.3|2054.3|2061.3|2055.3|2061.3|2055.3|2060.3|2054.3|3
1655688400000|2022-06-20 01:26:40|2062|2056|2062|2056|2062.3|2056.3|2062|2056|3
1655688410000|2022-06-20 01:26:50|2061.8|2055.8|2060.5|2054.5|2061.8|2055.8|2060.5|2054.5|3
1655688420000|2022-06-20 01:27:00|2060.3|2054.3|2060.8|2054.8|2060.8|2054.8|2060.3|2054.3|3
1655688440000|2022-06-20 01:27:20|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|1
1655688450000|2022-06-20 01:27:30|2060.8|2054.8|2060.5|2054.5|2060.8|2054.8|2060.3|2054.3|8
1655688470000|2022-06-20 01:27:50|2060.8|2054.8|2061.5|2055.5|2061.5|2055.5|2060.8|2054.8|2
1655688490000|2022-06-20 01:28:10|2062.5|2056.5|2062.8|2056.8|2062.8|2056.8|2062.5|2056.5|2
1655688500000|2022-06-20 01:28:20|2062.5|2056.5|2063.3|2057.3|2063.3|2057.3|2062.3|2056.3|4
1655688510000|2022-06-20 01:28:30|2063|2057|2063.3|2057.3|2063.3|2057.3|2063|2057|2
1655688520000|2022-06-20 01:28:40|2063.5|2057.5|2063.5|2057.5|2063.5|2057.5|2063.5|2057.5|1
1655688530000|2022-06-20 01:28:50|2063.3|2057.3|2063.3|2057.3|2063.3|2057.3|2063.3|2057.3|1
1655688600000|2022-06-20 01:30:00|2063|2057|2062.5|2056.5|2063|2057|2062.5|2056.5|3
1655688610000|2022-06-20 01:30:10|2062.8|2056.8|2063|2057|2063|2057|2062.8|2056.8|2
1655688620000|2022-06-20 01:30:20|2062.5|2056.5|2062|2056|2062.5|2056.5|2062|2056|2
1655688660000|2022-06-20 01:31:00|2061.8|2055.8|2061.8|2055.8|2061.8|2055.8|2061.8|2055.8|1
1655688690000|2022-06-20 01:31:30|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|1
1655688700000|2022-06-20 01:31:40|2061.8|2055.8|2061.5|2055.5|2061.8|2055.8|2061.5|2055.5|2
1655688740000|2022-06-20 01:32:20|2060.8|2054.8|2060.3|2054.3|2060.8|2054.8|2060.3|2054.3|2
1655688750000|2022-06-20 01:32:30|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|1
1655688760000|2022-06-20 01:32:40|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|1
1655688810000|2022-06-20 01:33:30|2060.5|2054.5|2061.5|2055.5|2061.8|2055.8|2060.5|2054.5|3
1655688830000|2022-06-20 01:33:50|2061.3|2055.3|2061.5|2055.5|2061.5|2055.5|2061.3|2055.3|2
1655688900000|2022-06-20 01:35:00|2061.3|2055.3|2060.5|2054.5|2061.3|2055.3|2060|2054|5
1655688930000|2022-06-20 01:35:30|2060.3|2054.3|2060|2054|2060.3|2054.3|2060|2054|2
1655688950000|2022-06-20 01:35:50|2060.3|2054.3|2060.5|2054.5|2060.5|2054.5|2060.3|2054.3|4
1655688970000|2022-06-20 01:36:10|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|1
1655689020000|2022-06-20 01:37:00|2060|2054|2060|2054|2060|2054|2060|2054|1
1655689060000|2022-06-20 01:37:40|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|1
1655689070000|2022-06-20 01:37:50|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|1
1655689160000|2022-06-20 01:39:20|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|1
1655689200000|2022-06-20 01:40:00|2059|2053|2059.3|2053.3|2059.3|2053.3|2059|2053|2
1655689340000|2022-06-20 01:42:20|2059.5|2053.5|2060|2054|2060|2054|2059.5|2053.5|2
1655689350000|2022-06-20 01:42:30|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|1
1655689480000|2022-06-20 01:44:40|2061|2055|2062.3|2056.3|2062.5|2056.5|2061|2055|4
1655689490000|2022-06-20 01:44:50|2062|2056|2062.5|2056.5|2062.5|2056.5|2062|2056|2
1655689500000|2022-06-20 01:45:00|2062.3|2056.3|2062.5|2056.5|2062.5|2056.5|2062.3|2056.3|2
1655689510000|2022-06-20 01:45:10|2063|2057|2063.3|2057.3|2063.3|2057.3|2063|2057|2
1655689540000|2022-06-20 01:45:40|2062.3|2056.3|2063.1|2057.1|2063.9|2057.9|2062.3|2056.3|4
1655689550000|2022-06-20 01:45:50|2062.9|2056.9|2062.4|2056.4|2062.9|2056.9|2062.4|2056.4|2
1655689580000|2022-06-20 01:46:20|2062|2056|2062|2056|2062|2056|2062|2056|1
1655689590000|2022-06-20 01:46:30|2062.5|2056.5|2062.3|2056.3|2063|2057|2062.3|2056.3|3
1655689620000|2022-06-20 01:47:00|2063.8|2057.8|2064.1|2058.1|2064.1|2058.1|2063.8|2057.8|2
1655689630000|2022-06-20 01:47:10|2063.1|2057.1|2062.4|2056.4|2063.1|2057.1|2062.3|2056.3|4
1655689640000|2022-06-20 01:47:20|2061.9|2055.9|2061.6|2055.6|2061.9|2055.9|2061.6|2055.6|2
1655689650000|2022-06-20 01:47:30|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|1
1655689660000|2022-06-20 01:47:40|2060.9|2054.9|2060.9|2054.9|2060.9|2054.9|2060.9|2054.9|1
1655689670000|2022-06-20 01:47:50|2061|2055|2061|2055|2061|2055|2061|2055|1
1655689810000|2022-06-20 01:50:10|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|1
1655689820000|2022-06-20 01:50:20|2061.3|2055.3|2061.3|2055.3|2061.8|2055.8|2061.3|2055.3|4
1655689830000|2022-06-20 01:50:30|2061|2055|2061.3|2055.3|2061.3|2055.3|2061|2055|2
1655689840000|2022-06-20 01:50:40|2061|2055|2061|2055|2061|2055|2061|2055|1
1655689860000|2022-06-20 01:51:00|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|1
1655689940000|2022-06-20 01:52:20|2060.3|2054.3|2060.5|2054.5|2060.5|2054.5|2060.3|2054.3|2
1655689990000|2022-06-20 01:53:10|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|1
1655690030000|2022-06-20 01:53:50|2060|2054|2060|2054|2060|2054|2060|2054|1
1655690060000|2022-06-20 01:54:20|2059.5|2053.5|2060|2054|2060|2054|2059.5|2053.5|2
1655690070000|2022-06-20 01:54:30|2059.5|2053.5|2060.3|2054.3|2060.3|2054.3|2059.5|2053.5|4
1655690100000|2022-06-20 01:55:00|2059.5|2053.5|2060.3|2054.3|2060.3|2054.3|2059.5|2053.5|2
1655690140000|2022-06-20 01:55:40|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|1
1655690160000|2022-06-20 01:56:00|2059.3|2053.3|2059|2053|2059.3|2053.3|2059|2053|2
1655690170000|2022-06-20 01:56:10|2059.3|2053.3|2059|2053|2059.3|2053.3|2059|2053|2
1655690180000|2022-06-20 01:56:20|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|1
1655690230000|2022-06-20 01:57:10|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|1
1655690310000|2022-06-20 01:58:30|2059.8|2053.8|2060|2054|2060.5|2054.5|2059.8|2053.8|9
1655690320000|2022-06-20 01:58:40|2060.3|2054.3|2060.5|2054.5|2060.5|2054.5|2060.3|2054.3|4
1655690330000|2022-06-20 01:58:50|2060.3|2054.3|2060.3|2054.3|2060.5|2054.5|2060.3|2054.3|3
1655690340000|2022-06-20 01:59:00|2060.5|2054.5|2059.3|2053.3|2060.5|2054.5|2059|2053|6
1655690360000|2022-06-20 01:59:20|2059.5|2053.5|2059.5|2053.5|2059.8|2053.8|2059.5|2053.5|3
1655690400000|2022-06-20 02:00:00|2059.3|2053.3|2058.8|2052.8|2059.3|2053.3|2058.5|2052.5|4
1655690430000|2022-06-20 02:00:30|2059.8|2053.8|2061|2055|2061|2055|2059.8|2053.8|10
1655690440000|2022-06-20 02:00:40|2060.8|2054.8|2061|2055|2061|2055|2060.8|2054.8|4
1655690450000|2022-06-20 02:00:50|2061.3|2055.3|2061|2055|2061.3|2055.3|2061|2055|2
1655690510000|2022-06-20 02:01:50|2060.8|2054.8|2060.5|2054.5|2060.8|2054.8|2060.5|2054.5|2
1655690540000|2022-06-20 02:02:20|2060.3|2054.3|2060|2054|2060.3|2054.3|2059.8|2053.8|5
1655690560000|2022-06-20 02:02:40|2059.8|2053.8|2059.5|2053.5|2059.8|2053.8|2059.3|2053.3|3
1655690700000|2022-06-20 02:05:00|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|1
1655690710000|2022-06-20 02:05:10|2059|2053|2059.3|2053.3|2059.3|2053.3|2059|2053|2
1655690720000|2022-06-20 02:05:20|2059|2053|2059|2053|2059|2053|2059|2053|1
1655690740000|2022-06-20 02:05:40|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|1
1655690760000|2022-06-20 02:06:00|2059|2053|2059|2053|2059|2053|2059|2053|1
1655690780000|2022-06-20 02:06:20|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|1
1655690800000|2022-06-20 02:06:40|2059.5|2053.5|2060.8|2054.8|2061|2055|2059.5|2053.5|6
1655690810000|2022-06-20 02:06:50|2061|2055|2061.3|2055.3|2061.3|2055.3|2061|2055|4
1655690820000|2022-06-20 02:07:00|2061|2055|2061|2055|2061|2055|2061|2055|1
1655690840000|2022-06-20 02:07:20|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|1
1655691000000|2022-06-20 02:10:00|2061|2055|2060.3|2054.3|2061|2055|2060|2054|4
1655691080000|2022-06-20 02:11:20|2060|2054|2059.8|2053.8|2060|2054|2059.8|2053.8|2
1655691130000|2022-06-20 02:12:10|2060|2054|2060.3|2054.3|2060.3|2054.3|2060|2054|2
1655691180000|2022-06-20 02:13:00|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|1
1655691220000|2022-06-20 02:13:40|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|1
1655691230000|2022-06-20 02:13:50|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.3|2054.3|3
1655691250000|2022-06-20 02:14:10|2060.8|2054.8|2061|2055|2061.3|2055.3|2060.8|2054.8|3
1655691360000|2022-06-20 02:16:00|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|1
1655691680000|2022-06-20 02:21:20|2061|2055|2060.8|2054.8|2061|2055|2060.8|2054.8|2
1655691690000|2022-06-20 02:21:30|2061|2055|2060.8|2054.8|2061|2055|2060.8|2054.8|2
1655691700000|2022-06-20 02:21:40|2061|2055|2061|2055|2061|2055|2061|2055|1
1655691710000|2022-06-20 02:21:50|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2061|2055|3
1655691730000|2022-06-20 02:22:10|2061|2055|2061|2055|2061|2055|2061|2055|1
1655691900000|2022-06-20 02:25:00|2060.8|2054.8|2060|2054|2060.8|2054.8|2060|2054|9
1655691910000|2022-06-20 02:25:10|2060.3|2054.3|2059.8|2053.8|2060.3|2054.3|2059.5|2053.5|3
1655691920000|2022-06-20 02:25:20|2059.5|2053.5|2059.8|2053.8|2059.8|2053.8|2059.5|2053.5|2
1655692200000|2022-06-20 02:30:00|2060|2054|2061|2055|2061|2055|2060|2054|2
1655692260000|2022-06-20 02:31:00|2060.8|2054.8|2061|2055|2061|2055|2060.8|2054.8|2
1655692340000|2022-06-20 02:32:20|2061.3|2055.3|2062.5|2056.5|2062.5|2056.5|2061.3|2055.3|2
1655692450000|2022-06-20 02:34:10|2064|2058|2064.3|2058.3|2064.3|2058.3|2064|2058|2
1655692460000|2022-06-20 02:34:20|2064|2058|2064.3|2058.3|2064.3|2058.3|2064|2058|2
1655692480000|2022-06-20 02:34:40|2064|2058|2064|2058|2064|2058|2064|2058|1
1655692490000|2022-06-20 02:34:50|2063|2057|2063.1|2057.1|2063.1|2057.1|2062|2056|5
1655692500000|2022-06-20 02:35:00|2063.3|2057.3|2063.3|2057.3|2063.3|2057.3|2063.3|2057.3|1
1655692510000|2022-06-20 02:35:10|2064|2058|2064|2058|2064|2058|2064|2058|1
1655692530000|2022-06-20 02:35:30|2064.3|2058.3|2064|2058|2064.3|2058.3|2064|2058|2
1655692610000|2022-06-20 02:36:50|2063.3|2057.3|2063.5|2057.5|2063.5|2057.5|2063.3|2057.3|2
1655692620000|2022-06-20 02:37:00|2063.8|2057.8|2063.5|2057.5|2063.8|2057.8|2063.5|2057.5|2
1655692630000|2022-06-20 02:37:10|2063|2057|2062.5|2056.5|2063|2057|2062.5|2056.5|3
1655692640000|2022-06-20 02:37:20|2062.3|2056.3|2062.5|2056.5|2062.5|2056.5|2062|2056|12
1655692650000|2022-06-20 02:37:30|2062.3|2056.3|2062.5|2056.5|2062.5|2056.5|2062|2056|5
1655692660000|2022-06-20 02:37:40|2062.3|2056.3|2062.3|2056.3|2062.5|2056.5|2062.3|2056.3|3
1655692670000|2022-06-20 02:37:50|2062.5|2056.5|2062.3|2056.3|2062.5|2056.5|2062.3|2056.3|8
1655692680000|2022-06-20 02:38:00|2062.5|2056.5|2062.5|2056.5|2062.5|2056.5|2062.3|2056.3|5
1655692690000|2022-06-20 02:38:10|2062.3|2056.3|2062.5|2056.5|2062.5|2056.5|2062.3|2056.3|2
1655692700000|2022-06-20 02:38:20|2062.3|2056.3|2062.5|2056.5|2062.5|2056.5|2062.3|2056.3|2
1655692710000|2022-06-20 02:38:30|2062.3|2056.3|2062.5|2056.5|2062.5|2056.5|2062|2056|5
1655692720000|2022-06-20 02:38:40|2062.3|2056.3|2062.5|2056.5|2062.5|2056.5|2062.3|2056.3|6
1655692740000|2022-06-20 02:39:00|2062.3|2056.3|2062.3|2056.3|2062.3|2056.3|2062.3|2056.3|1
1655692750000|2022-06-20 02:39:10|2062.5|2056.5|2062.5|2056.5|2062.5|2056.5|2062.3|2056.3|3
1655692780000|2022-06-20 02:39:40|2062.8|2056.8|2063.3|2057.3|2063.3|2057.3|2062.8|2056.8|2
1655692790000|2022-06-20 02:39:50|2063.5|2057.5|2063.5|2057.5|2063.5|2057.5|2063.3|2057.3|3
1655692800000|2022-06-20 02:40:00|2063.3|2057.3|2063|2057|2063.5|2057.5|2063|2057|4
1655692820000|2022-06-20 02:40:20|2063.3|2057.3|2063.5|2057.5|2063.5|2057.5|2063.3|2057.3|2
1655692830000|2022-06-20 02:40:30|2063.3|2057.3|2063.3|2057.3|2063.3|2057.3|2063.3|2057.3|1
1655692850000|2022-06-20 02:40:50|2063|2057|2062.8|2056.8|2063|2057|2062.8|2056.8|2
1655692910000|2022-06-20 02:41:50|2063|2057|2063.3|2057.3|2063.3|2057.3|2063|2057|2
1655692970000|2022-06-20 02:42:50|2063.5|2057.5|2063.3|2057.3|2063.5|2057.5|2063.3|2057.3|2
1655692990000|2022-06-20 02:43:10|2063.5|2057.5|2063.5|2057.5|2063.8|2057.8|2063.3|2057.3|6
1655693100000|2022-06-20 02:45:00|2063.3|2057.3|2062|2056|2063.3|2057.3|2062|2056|4
1655693110000|2022-06-20 02:45:10|2062.3|2056.3|2062.3|2056.3|2062.3|2056.3|2062|2056|5
1655693120000|2022-06-20 02:45:20|2062.5|2056.5|2062.3|2056.3|2062.5|2056.5|2062.3|2056.3|2
1655693130000|2022-06-20 02:45:30|2062.5|2056.5|2062.8|2056.8|2062.8|2056.8|2062.3|2056.3|4
1655693180000|2022-06-20 02:46:20|2062.5|2056.5|2062.5|2056.5|2062.8|2056.8|2062.5|2056.5|3
1655693190000|2022-06-20 02:46:30|2062.3|2056.3|2062.3|2056.3|2062.3|2056.3|2062.3|2056.3|1
1655693220000|2022-06-20 02:47:00|2062.5|2056.5|2062.8|2056.8|2062.8|2056.8|2062.5|2056.5|2
1655693240000|2022-06-20 02:47:20|2062.5|2056.5|2062.5|2056.5|2062.8|2056.8|2062.5|2056.5|5
1655693270000|2022-06-20 02:47:50|2062.3|2056.3|2062.5|2056.5|2062.5|2056.5|2062.3|2056.3|2
1655693290000|2022-06-20 02:48:10|2062.3|2056.3|2061.3|2055.3|2062.3|2056.3|2061.3|2055.3|2
1655693310000|2022-06-20 02:48:30|2061.5|2055.5|2061.3|2055.3|2061.5|2055.5|2061.3|2055.3|2
1655693320000|2022-06-20 02:48:40|2061.5|2055.5|2061.3|2055.3|2061.5|2055.5|2061.3|2055.3|6
1655693330000|2022-06-20 02:48:50|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|1
1655693340000|2022-06-20 02:49:00|2061.3|2055.3|2061.5|2055.5|2061.5|2055.5|2061.3|2055.3|2
1655693350000|2022-06-20 02:49:10|2061.3|2055.3|2061.3|2055.3|2061.5|2055.5|2061.3|2055.3|3
1655693400000|2022-06-20 02:50:00|2061.5|2055.5|2062.3|2056.3|2062.3|2056.3|2061.5|2055.5|11
1655693410000|2022-06-20 02:50:10|2062|2056|2062.3|2056.3|2062.3|2056.3|2062|2056|2
1655693470000|2022-06-20 02:51:10|2062|2056|2062.3|2056.3|2062.3|2056.3|2062|2056|6
1655693490000|2022-06-20 02:51:30|2062|2056|2062|2056|2062.3|2056.3|2062|2056|9
1655693500000|2022-06-20 02:51:40|2062.3|2056.3|2062.3|2056.3|2062.3|2056.3|2062|2056|5
1655693510000|2022-06-20 02:51:50|2062|2056|2062.3|2056.3|2062.3|2056.3|2062|2056|4
1655693520000|2022-06-20 02:52:00|2062|2056|2062.3|2056.3|2062.3|2056.3|2062|2056|6
1655693530000|2022-06-20 02:52:10|2062|2056|2062.3|2056.3|2062.3|2056.3|2062|2056|4
1655693540000|2022-06-20 02:52:20|2062|2056|2062|2056|2062.3|2056.3|2062|2056|5
1655693580000|2022-06-20 02:53:00|2062.3|2056.3|2062|2056|2062.3|2056.3|2062|2056|2
1655693590000|2022-06-20 02:53:10|2062.3|2056.3|2062.3|2056.3|2062.3|2056.3|2062.3|2056.3|1
1655693600000|2022-06-20 02:53:20|2062.5|2056.5|2062.5|2056.5|2062.8|2056.8|2062.3|2056.3|8
1655693610000|2022-06-20 02:53:30|2062.3|2056.3|2062.3|2056.3|2062.5|2056.5|2062.3|2056.3|5
1655693680000|2022-06-20 02:54:40|2062.5|2056.5|2062.5|2056.5|2062.5|2056.5|2062.3|2056.3|7
1655693690000|2022-06-20 02:54:50|2062.3|2056.3|2062.5|2056.5|2062.5|2056.5|2062.3|2056.3|4
1655693700000|2022-06-20 02:55:00|2062.3|2056.3|2064|2058|2064.3|2058.3|2062.3|2056.3|14
1655693710000|2022-06-20 02:55:10|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|2064|2058|3
1655693990000|2022-06-20 02:59:50|2065.3|2059.3|2066.9|2060.9|2067|2061|2065.3|2059.3|8
1655694000000|2022-06-20 03:00:00|2066.8|2060.8|2067|2061|2067|2061|2066.8|2060.8|2
1655694010000|2022-06-20 03:00:10|2067.5|2061.5|2067.5|2061.5|2067.8|2061.8|2067.5|2061.5|3
1655694020000|2022-06-20 03:00:20|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|1
1655694290000|2022-06-20 03:04:50|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|1
1655694300000|2022-06-20 03:05:00|2069|2063|2071.3|2065.3|2071.3|2065.3|2069|2063|3
1655694310000|2022-06-20 03:05:10|2072.5|2066.5|2069.9|2063.9|2072.5|2066.5|2069.5|2063.5|11
1655694390000|2022-06-20 03:06:30|2070|2064|2069.8|2063.8|2070|2064|2069.8|2063.8|2
1655694410000|2022-06-20 03:06:50|2070|2064|2070|2064|2070|2064|2069.8|2063.8|5
1655694420000|2022-06-20 03:07:00|2069.8|2063.8|2069.8|2063.8|2070|2064|2069.8|2063.8|5
1655694450000|2022-06-20 03:07:30|2070|2064|2069.8|2063.8|2070|2064|2069.8|2063.8|6
1655694460000|2022-06-20 03:07:40|2070|2064|2069.8|2063.8|2070|2064|2069.8|2063.8|8
1655694470000|2022-06-20 03:07:50|2070|2064|2069.8|2063.8|2070|2064|2069.8|2063.8|6
1655694480000|2022-06-20 03:08:00|2070|2064|2069.8|2063.8|2070|2064|2069.8|2063.8|2
1655694490000|2022-06-20 03:08:10|2070|2064|2069.8|2063.8|2070|2064|2069.8|2063.8|2
1655694500000|2022-06-20 03:08:20|2070|2064|2070.3|2064.3|2070.3|2064.3|2069.8|2063.8|3
1655694600000|2022-06-20 03:10:00|2070|2064|2070.3|2064.3|2070.3|2064.3|2069.5|2063.5|3
1655694610000|2022-06-20 03:10:10|2070.5|2064.5|2072|2066|2072|2066|2070.5|2064.5|4
1655694620000|2022-06-20 03:10:20|2071.5|2065.5|2071.5|2065.5|2071.5|2065.5|2071.5|2065.5|1
1655694630000|2022-06-20 03:10:30|2071.3|2065.3|2071|2065|2071.3|2065.3|2071|2065|2
1655694640000|2022-06-20 03:10:40|2070.8|2064.8|2069.8|2063.8|2070.8|2064.8|2069.8|2063.8|5
1655694690000|2022-06-20 03:11:30|2069.5|2063.5|2069.8|2063.8|2069.8|2063.8|2069.5|2063.5|2
1655694770000|2022-06-20 03:12:50|2070|2064|2069.8|2063.8|2070|2064|2069.8|2063.8|4
1655694780000|2022-06-20 03:13:00|2070|2064|2069.8|2063.8|2070|2064|2069.8|2063.8|2
1655694820000|2022-06-20 03:13:40|2070|2064|2069.8|2063.8|2070|2064|2069.8|2063.8|2
1655694890000|2022-06-20 03:14:50|2070|2064|2069.8|2063.8|2070|2064|2069.8|2063.8|4
1655694930000|2022-06-20 03:15:30|2069.5|2063.5|2069.3|2063.3|2069.5|2063.5|2069.3|2063.3|2
1655694950000|2022-06-20 03:15:50|2069|2063|2068.8|2062.8|2069|2063|2068.8|2062.8|2
1655694960000|2022-06-20 03:16:00|2068.5|2062.5|2068.8|2062.8|2068.8|2062.8|2068.3|2062.3|3
1655695030000|2022-06-20 03:17:10|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1655695050000|2022-06-20 03:17:30|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|2
1655695070000|2022-06-20 03:17:50|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|1
1655695080000|2022-06-20 03:18:00|2068.3|2062.3|2068.5|2062.5|2068.5|2062.5|2068.3|2062.3|2
1655695110000|2022-06-20 03:18:30|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1655695140000|2022-06-20 03:19:00|2068|2062|2068.5|2062.5|2068.5|2062.5|2068|2062|9
1655695150000|2022-06-20 03:19:10|2068.3|2062.3|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|7
1655695170000|2022-06-20 03:19:30|2068|2062|2068|2062|2068|2062|2068|2062|1
1655695200000|2022-06-20 03:20:00|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|1
1655695270000|2022-06-20 03:21:10|2067.5|2061.5|2067.8|2061.8|2067.8|2061.8|2067.5|2061.5|2
1655695290000|2022-06-20 03:21:30|2067.5|2061.5|2067.8|2061.8|2067.8|2061.8|2067.5|2061.5|2
1655695300000|2022-06-20 03:21:40|2067.5|2061.5|2067.8|2061.8|2067.8|2061.8|2067.5|2061.5|2
1655695310000|2022-06-20 03:21:50|2067.5|2061.5|2067.8|2061.8|2067.8|2061.8|2067.5|2061.5|2
1655695400000|2022-06-20 03:23:20|2067.5|2061.5|2067.8|2061.8|2067.8|2061.8|2067.5|2061.5|2
1655695410000|2022-06-20 03:23:30|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|2
1655695650000|2022-06-20 03:27:30|2067|2061|2068|2062|2068.3|2062.3|2067|2061|4
1655695660000|2022-06-20 03:27:40|2067.8|2061.8|2069.3|2063.3|2069.3|2063.3|2067.8|2061.8|9
1655695670000|2022-06-20 03:27:50|2068.5|2062.5|2069.5|2063.5|2069.5|2063.5|2068|2062|11
1655695690000|2022-06-20 03:28:10|2069.3|2063.3|2069|2063|2069.3|2063.3|2069|2063|2
1655695750000|2022-06-20 03:29:10|2069.3|2063.3|2069.3|2063.3|2069.3|2063.3|2069.3|2063.3|1
1655695780000|2022-06-20 03:29:40|2069|2063|2069|2063|2069.3|2063.3|2069|2063|3
1655695800000|2022-06-20 03:30:00|2068.8|2062.8|2068.8|2062.8|2069|2063|2068.8|2062.8|7
1655695810000|2022-06-20 03:30:10|2069|2063|2068.8|2062.8|2069|2063|2068.8|2062.8|2
1655695820000|2022-06-20 03:30:20|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|1
1655695850000|2022-06-20 03:30:50|2068.8|2062.8|2069|2063|2069|2063|2068.8|2062.8|2
1655695860000|2022-06-20 03:31:00|2067.8|2061.8|2067.5|2061.5|2067.8|2061.8|2067.5|2061.5|2
1655695870000|2022-06-20 03:31:10|2068.3|2062.3|2068.3|2062.3|2068.5|2062.5|2068|2062|4
1655695880000|2022-06-20 03:31:20|2068|2062|2067.8|2061.8|2068|2062|2067.8|2061.8|2
1655695900000|2022-06-20 03:31:40|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|2
1655695920000|2022-06-20 03:32:00|2067.8|2061.8|2067.5|2061.5|2067.8|2061.8|2067.5|2061.5|2
1655695930000|2022-06-20 03:32:10|2067.3|2061.3|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|5
1655695940000|2022-06-20 03:32:20|2067.5|2061.5|2067.3|2061.3|2067.5|2061.5|2067.3|2061.3|10
1655695950000|2022-06-20 03:32:30|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067.3|2061.3|7
1655695960000|2022-06-20 03:32:40|2067.3|2061.3|2067.5|2061.5|2067.5|2061.5|2067.3|2061.3|2
1655695970000|2022-06-20 03:32:50|2067.3|2061.3|2067.5|2061.5|2067.5|2061.5|2067.3|2061.3|4
1655695980000|2022-06-20 03:33:00|2067.3|2061.3|2067.5|2061.5|2067.5|2061.5|2067.3|2061.3|2
1655695990000|2022-06-20 03:33:10|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|1
1655696100000|2022-06-20 03:35:00|2066.8|2060.8|2067.8|2061.8|2068|2062|2066.8|2060.8|3
1655696140000|2022-06-20 03:35:40|2068|2062|2068|2062|2068|2062|2067.8|2061.8|5
1655696150000|2022-06-20 03:35:50|2067.8|2061.8|2068|2062|2068|2062|2067.8|2061.8|4
1655696160000|2022-06-20 03:36:00|2068.3|2062.3|2067.8|2061.8|2068.3|2062.3|2067.8|2061.8|5
1655696170000|2022-06-20 03:36:10|2068|2062|2068|2062|2068|2062|2067.8|2061.8|3
1655696200000|2022-06-20 03:36:40|2067.8|2061.8|2068.5|2062.5|2068.5|2062.5|2067.8|2061.8|3
1655696210000|2022-06-20 03:36:50|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|2
1655696320000|2022-06-20 03:38:40|2068.3|2062.3|2069.3|2063.3|2069.3|2063.3|2068.3|2062.3|2
1655696330000|2022-06-20 03:38:50|2069|2063|2068.8|2062.8|2069|2063|2068.8|2062.8|2
1655696340000|2022-06-20 03:39:00|2069|2063|2069|2063|2069|2063|2068.8|2062.8|3
1655696350000|2022-06-20 03:39:10|2068.8|2062.8|2068.8|2062.8|2069|2063|2068.8|2062.8|5
1655696420000|2022-06-20 03:40:20|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|2
1655696430000|2022-06-20 03:40:30|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|2
1655696490000|2022-06-20 03:41:30|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|2
1655696500000|2022-06-20 03:41:40|2068|2062|2068.3|2062.3|2068.3|2062.3|2067.8|2061.8|4
1655696510000|2022-06-20 03:41:50|2068|2062|2068.3|2062.3|2068.3|2062.3|2068|2062|2
1655696540000|2022-06-20 03:42:20|2068|2062|2068.3|2062.3|2068.3|2062.3|2068|2062|2
1655696610000|2022-06-20 03:43:30|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|1
1655696630000|2022-06-20 03:43:50|2068.3|2062.3|2068|2062|2068.3|2062.3|2067.8|2061.8|3
1655696700000|2022-06-20 03:45:00|2067.5|2061.5|2066.5|2060.5|2067.5|2061.5|2066.5|2060.5|2
1655696710000|2022-06-20 03:45:10|2066.8|2060.8|2066.5|2060.5|2066.8|2060.8|2066.5|2060.5|2
1655696740000|2022-06-20 03:45:40|2066.8|2060.8|2066.8|2060.8|2066.8|2060.8|2066.8|2060.8|1
1655696860000|2022-06-20 03:47:40|2067|2061|2067|2061|2067|2061|2067|2061|1
1655696880000|2022-06-20 03:48:00|2066.8|2060.8|2066.8|2060.8|2066.8|2060.8|2066.8|2060.8|1
1655697050000|2022-06-20 03:50:50|2066.5|2060.5|2066.8|2060.8|2066.8|2060.8|2066.5|2060.5|2
1655697060000|2022-06-20 03:51:00|2066.3|2060.3|2066.3|2060.3|2066.5|2060.5|2066.3|2060.3|3
1655697080000|2022-06-20 03:51:20|2066.5|2060.5|2066.3|2060.3|2066.5|2060.5|2066.3|2060.3|4
1655697090000|2022-06-20 03:51:30|2066.5|2060.5|2066.3|2060.3|2066.5|2060.5|2066.3|2060.3|2
1655697110000|2022-06-20 03:51:50|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|1
1655697320000|2022-06-20 03:55:20|2066.8|2060.8|2067.3|2061.3|2067.3|2061.3|2066.8|2060.8|2
1655697490000|2022-06-20 03:58:10|2067|2061|2067|2061|2067|2061|2067|2061|1
1655697600000|2022-06-20 04:00:00|2066.8|2060.8|2066.8|2060.8|2066.8|2060.8|2066.8|2060.8|1
1655697620000|2022-06-20 04:00:20|2066.5|2060.5|2066|2060|2066.5|2060.5|2066|2060|2
1655697650000|2022-06-20 04:00:50|2065.8|2059.8|2065.8|2059.8|2065.8|2059.8|2065.8|2059.8|1
1655697950000|2022-06-20 04:05:50|2065.5|2059.5|2065.5|2059.5|2065.5|2059.5|2065.5|2059.5|1
1655698090000|2022-06-20 04:08:10|2065.8|2059.8|2066.8|2060.8|2066.8|2060.8|2065.8|2059.8|4
1655698110000|2022-06-20 04:08:30|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|1
1655698430000|2022-06-20 04:13:50|2066.8|2060.8|2066.5|2060.5|2066.8|2060.8|2066.5|2060.5|2
1655698550000|2022-06-20 04:15:50|2066.8|2060.8|2067|2061|2067|2061|2066.8|2060.8|2
1655698590000|2022-06-20 04:16:30|2067.3|2061.3|2067.5|2061.5|2067.8|2061.8|2067.3|2061.3|3
1655698660000|2022-06-20 04:17:40|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|1
1655698710000|2022-06-20 04:18:30|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|1
1655698740000|2022-06-20 04:19:00|2068|2062|2068|2062|2068|2062|2068|2062|1
1655698750000|2022-06-20 04:19:10|2068.3|2062.3|2068.8|2062.8|2068.8|2062.8|2068.3|2062.3|2
1655698980000|2022-06-20 04:23:00|2068.5|2062.5|2068|2062|2068.5|2062.5|2068|2062|2
1655698990000|2022-06-20 04:23:10|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|2
1655699150000|2022-06-20 04:25:50|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1655699270000|2022-06-20 04:27:50|2068|2062|2068|2062|2068|2062|2068|2062|1
1655699440000|2022-06-20 04:30:40|2068.5|2062.5|2070.3|2064.3|2070.3|2064.3|2068.5|2062.5|2
1655699460000|2022-06-20 04:31:00|2070|2064|2070|2064|2070|2064|2070|2064|1
1655699470000|2022-06-20 04:31:10|2069.3|2063.3|2069.3|2063.3|2069.3|2063.3|2069.3|2063.3|1
1655699530000|2022-06-20 04:32:10|2069|2063|2069|2063|2069|2063|2069|2063|1
1655699630000|2022-06-20 04:33:50|2068.8|2062.8|2067|2061|2068.8|2062.8|2067|2061|2
1655699640000|2022-06-20 04:34:00|2066.5|2060.5|2066.3|2060.3|2066.5|2060.5|2066.3|2060.3|2
1655699810000|2022-06-20 04:36:50|2067|2061|2067.8|2061.8|2067.8|2061.8|2067|2061|2
1655699890000|2022-06-20 04:38:10|2068|2062|2067.8|2061.8|2068.3|2062.3|2067.8|2061.8|7
1655699970000|2022-06-20 04:39:30|2067|2061|2066.8|2060.8|2067|2061|2066.8|2060.8|2
1655700000000|2022-06-20 04:40:00|2066.5|2060.5|2066.3|2060.3|2066.5|2060.5|2066.3|2060.3|2
1655700020000|2022-06-20 04:40:20|2067.8|2061.8|2067.5|2061.5|2067.8|2061.8|2067.3|2061.3|9
1655700030000|2022-06-20 04:40:30|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|1
1655700090000|2022-06-20 04:41:30|2067|2061|2067.3|2061.3|2067.3|2061.3|2066.8|2060.8|5
1655700110000|2022-06-20 04:41:50|2067|2061|2067.3|2061.3|2067.3|2061.3|2067|2061|2
1655700170000|2022-06-20 04:42:50|2067|2061|2067.3|2061.3|2067.3|2061.3|2067|2061|2
1655700300000|2022-06-20 04:45:00|2067.5|2061.5|2068|2062|2068|2062|2067.5|2061.5|2
1655700360000|2022-06-20 04:46:00|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1655700410000|2022-06-20 04:46:50|2068|2062|2067.8|2061.8|2068|2062|2067.8|2061.8|2
1655700450000|2022-06-20 04:47:30|2067.5|2061.5|2066.8|2060.8|2067.5|2061.5|2066.8|2060.8|2
1655700510000|2022-06-20 04:48:30|2067|2061|2067|2061|2067|2061|2067|2061|1
1655700560000|2022-06-20 04:49:20|2066.8|2060.8|2066.8|2060.8|2066.8|2060.8|2066.8|2060.8|1
1655700770000|2022-06-20 04:52:50|2068|2062|2068.3|2062.3|2068.3|2062.3|2067.8|2061.8|4
1655700810000|2022-06-20 04:53:30|2068|2062|2067.5|2061.5|2068|2062|2067.5|2061.5|2
1655700830000|2022-06-20 04:53:50|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|1
1655700840000|2022-06-20 04:54:00|2066.8|2060.8|2067|2061|2067|2061|2066.8|2060.8|2
1655701060000|2022-06-20 04:57:40|2067.3|2061.3|2067.5|2061.5|2067.5|2061.5|2067.3|2061.3|2
1655701080000|2022-06-20 04:58:00|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|1
1655701210000|2022-06-20 05:00:10|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|1
1655701480000|2022-06-20 05:04:40|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|1
1655701670000|2022-06-20 05:07:50|2068.3|2062.3|2068|2062|2068.3|2062.3|2068|2062|2
1655701690000|2022-06-20 05:08:10|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1655702020000|2022-06-20 05:13:40|2068|2062|2068|2062|2068|2062|2068|2062|1
1655702060000|2022-06-20 05:14:20|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|4
1655702270000|2022-06-20 05:17:50|2067.5|2061.5|2066.5|2060.5|2067.5|2061.5|2066.5|2060.5|2
1655702280000|2022-06-20 05:18:00|2066.8|2060.8|2067|2061|2067.5|2061.5|2066.8|2060.8|4
1655702320000|2022-06-20 05:18:40|2066.8|2060.8|2066.8|2060.8|2066.8|2060.8|2066.8|2060.8|1
1655702410000|2022-06-20 05:20:10|2066.5|2060.5|2066.3|2060.3|2066.5|2060.5|2066.3|2060.3|2
1655702420000|2022-06-20 05:20:20|2066|2060|2065.8|2059.8|2066|2060|2065.8|2059.8|2
1655702480000|2022-06-20 05:21:20|2066|2060|2066|2060|2066|2060|2066|2060|1
1655702510000|2022-06-20 05:21:50|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|1
1655702700000|2022-06-20 05:25:00|2066|2060|2065|2059|2066|2060|2065|2059|3
1655702730000|2022-06-20 05:25:30|2065.3|2059.3|2065|2059|2065.3|2059.3|2065|2059|2
1655702940000|2022-06-20 05:29:00|2065.3|2059.3|2065|2059|2065.3|2059.3|2065|2059|2
1655702960000|2022-06-20 05:29:20|2065.3|2059.3|2065|2059|2065.3|2059.3|2065|2059|2
1655702990000|2022-06-20 05:29:50|2065.3|2059.3|2065|2059|2065.3|2059.3|2065|2059|2
1655703010000|2022-06-20 05:30:10|2064.8|2058.8|2064.8|2058.8|2064.8|2058.8|2064.8|2058.8|1
1655703080000|2022-06-20 05:31:20|2065|2059|2065.3|2059.3|2065.3|2059.3|2065|2059|2
1655703170000|2022-06-20 05:32:50|2065|2059|2065|2059|2065|2059|2065|2059|1
1655703190000|2022-06-20 05:33:10|2065.3|2059.3|2065.3|2059.3|2065.3|2059.3|2065.3|2059.3|1
1655703300000|2022-06-20 05:35:00|2065|2059|2064.8|2058.8|2065|2059|2064.8|2058.8|2
1655703340000|2022-06-20 05:35:40|2065|2059|2067.5|2061.5|2067.5|2061.5|2065|2059|2
1655703370000|2022-06-20 05:36:10|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|2067.3|2061.3|1
1655703380000|2022-06-20 05:36:20|2067|2061|2066.5|2060.5|2067|2061|2066.3|2060.3|6
1655703390000|2022-06-20 05:36:30|2066.3|2060.3|2066.5|2060.5|2066.5|2060.5|2066.3|2060.3|6
1655703400000|2022-06-20 05:36:40|2066.3|2060.3|2066.5|2060.5|2066.5|2060.5|2066.3|2060.3|4
1655703420000|2022-06-20 05:37:00|2066.8|2060.8|2067.3|2061.3|2067.3|2061.3|2066.8|2060.8|2
1655703430000|2022-06-20 05:37:10|2067|2061|2066.8|2060.8|2067|2061|2066.8|2060.8|2
1655703450000|2022-06-20 05:37:30|2067|2061|2066.8|2060.8|2067|2061|2066.8|2060.8|2
1655703460000|2022-06-20 05:37:40|2067|2061|2067.3|2061.3|2067.3|2061.3|2066.8|2060.8|3
1655703470000|2022-06-20 05:37:50|2067|2061|2066.5|2060.5|2067|2061|2066.5|2060.5|2
1655703490000|2022-06-20 05:38:10|2066.3|2060.3|2066.5|2060.5|2066.8|2060.8|2066.3|2060.3|5
1655703500000|2022-06-20 05:38:20|2066.3|2060.3|2066.5|2060.5|2066.5|2060.5|2066.3|2060.3|2
1655703510000|2022-06-20 05:38:30|2066.3|2060.3|2066.5|2060.5|2066.5|2060.5|2066.3|2060.3|4
1655703520000|2022-06-20 05:38:40|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|1
1655703560000|2022-06-20 05:39:20|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|1
1655703610000|2022-06-20 05:40:10|2066.8|2060.8|2067|2061|2067|2061|2066.8|2060.8|2
1655703680000|2022-06-20 05:41:20|2067.3|2061.3|2067.5|2061.5|2067.5|2061.5|2067.3|2061.3|2
1655703700000|2022-06-20 05:41:40|2067.3|2061.3|2067|2061|2067.5|2061.5|2067|2061|4
1655703780000|2022-06-20 05:43:00|2067.8|2061.8|2067.5|2061.5|2068|2062|2067|2061|5
1655703850000|2022-06-20 05:44:10|2067.8|2061.8|2067.5|2061.5|2067.8|2061.8|2067.5|2061.5|2
1655703870000|2022-06-20 05:44:30|2067.8|2061.8|2068.3|2062.3|2068.3|2062.3|2067.8|2061.8|2
1655703920000|2022-06-20 05:45:20|2068|2062|2068|2062|2068|2062|2068|2062|1
1655703960000|2022-06-20 05:46:00|2067.8|2061.8|2067.5|2061.5|2067.8|2061.8|2067.5|2061.5|2
1655703980000|2022-06-20 05:46:20|2067.8|2061.8|2067.5|2061.5|2067.8|2061.8|2067.5|2061.5|2
1655704030000|2022-06-20 05:47:10|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|1
1655704040000|2022-06-20 05:47:20|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1655704090000|2022-06-20 05:48:10|2068|2062|2067.8|2061.8|2068|2062|2067.8|2061.8|2
1655704180000|2022-06-20 05:49:40|2068|2062|2067.8|2061.8|2068.3|2062.3|2067.8|2061.8|4
1655704240000|2022-06-20 05:50:40|2067.3|2061.3|2067|2061|2067.3|2061.3|2067|2061|2
1655704250000|2022-06-20 05:50:50|2066.8|2060.8|2066.8|2060.8|2066.8|2060.8|2066.8|2060.8|1
1655704330000|2022-06-20 05:52:10|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|1
1655704440000|2022-06-20 05:54:00|2066.8|2060.8|2066.8|2060.8|2067.3|2061.3|2066.8|2060.8|4
1655704470000|2022-06-20 05:54:30|2066.5|2060.5|2066.8|2060.8|2067.3|2061.3|2066.5|2060.5|3
1655704480000|2022-06-20 05:54:40|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|1
1655704490000|2022-06-20 05:54:50|2066.8|2060.8|2066.5|2060.5|2066.8|2060.8|2066.5|2060.5|2
1655704500000|2022-06-20 05:55:00|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|1
1655704520000|2022-06-20 05:55:20|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|1
1655704630000|2022-06-20 05:57:10|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|1
1655704680000|2022-06-20 05:58:00|2066|2060|2066|2060|2066|2060|2066|2060|1
1655704690000|2022-06-20 05:58:10|2065.8|2059.8|2065.8|2059.8|2065.8|2059.8|2065.8|2059.8|1
1655704740000|2022-06-20 05:59:00|2065.5|2059.5|2065.3|2059.3|2065.5|2059.5|2065.3|2059.3|2
1655704770000|2022-06-20 05:59:30|2065|2059|2065|2059|2065|2059|2065|2059|1
1655705160000|2022-06-20 06:06:00|2065.3|2059.3|2065.3|2059.3|2065.3|2059.3|2065.3|2059.3|1
1655705220000|2022-06-20 06:07:00|2065.8|2059.8|2066.3|2060.3|2066.8|2060.8|2065.8|2059.8|4
1655705250000|2022-06-20 06:07:30|2066|2060|2066|2060|2066|2060|2066|2060|1
1655705310000|2022-06-20 06:08:30|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|2066.3|2060.3|1
1655705400000|2022-06-20 06:10:00|2066|2060|2065.3|2059.3|2066|2060|2065.3|2059.3|2
1655705420000|2022-06-20 06:10:20|2065.5|2059.5|2065.3|2059.3|2065.5|2059.5|2065.3|2059.3|2
1655705480000|2022-06-20 06:11:20|2065|2059|2065|2059|2065|2059|2065|2059|1
1655706240000|2022-06-20 06:24:00|2064.8|2058.8|2064.8|2058.8|2064.8|2058.8|2064.8|2058.8|1
1655706470000|2022-06-20 06:27:50|2064.5|2058.5|2064.5|2058.5|2064.5|2058.5|2064.5|2058.5|1
1655706500000|2022-06-20 06:28:20|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|1
1655706550000|2022-06-20 06:29:10|2064.5|2058.5|2065.3|2059.3|2065.3|2059.3|2064.5|2058.5|2
1655706560000|2022-06-20 06:29:20|2065|2059|2064.8|2058.8|2065|2059|2064.8|2058.8|2
1655706600000|2022-06-20 06:30:00|2064.5|2058.5|2064.5|2058.5|2064.5|2058.5|2064.5|2058.5|1
1655706630000|2022-06-20 06:30:30|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|1
1655706640000|2022-06-20 06:30:40|2064.5|2058.5|2064.3|2058.3|2064.5|2058.5|2064.3|2058.3|2
1655706650000|2022-06-20 06:30:50|2064.5|2058.5|2062.5|2056.5|2064.5|2058.5|2062.5|2056.5|4
1655706670000|2022-06-20 06:31:10|2062.3|2056.3|2062|2056|2062.3|2056.3|2062|2056|2
1655706680000|2022-06-20 06:31:20|2061.8|2055.8|2061.5|2055.5|2061.8|2055.8|2061.5|2055.5|2
1655706710000|2022-06-20 06:31:50|2061.3|2055.3|2061.5|2055.5|2061.5|2055.5|2061.3|2055.3|2
1655706730000|2022-06-20 06:32:10|2061.8|2055.8|2062.8|2056.8|2062.8|2056.8|2061.8|2055.8|2
1655706750000|2022-06-20 06:32:30|2062.5|2056.5|2062.3|2056.3|2062.5|2056.5|2062.3|2056.3|2
1655706770000|2022-06-20 06:32:50|2062|2056|2061.8|2055.8|2062|2056|2061.8|2055.8|2
1655706790000|2022-06-20 06:33:10|2062|2056|2062|2056|2062|2056|2062|2056|1
1655706820000|2022-06-20 06:33:40|2062.3|2056.3|2062|2056|2062.3|2056.3|2062|2056|2
1655706830000|2022-06-20 06:33:50|2063|2057|2062.5|2056.5|2063|2057|2062.5|2056.5|3
1655706840000|2022-06-20 06:34:00|2062.3|2056.3|2064.1|2058.1|2064.1|2058.1|2061.5|2055.5|4
1655706860000|2022-06-20 06:34:20|2064.4|2058.4|2064.4|2058.4|2064.4|2058.4|2064.4|2058.4|1
1655706880000|2022-06-20 06:34:40|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|2064.3|2058.3|1
1655707000000|2022-06-20 06:36:40|2064.5|2058.5|2066.5|2060.5|2066.5|2060.5|2064.5|2058.5|2
1655707010000|2022-06-20 06:36:50|2066.3|2060.3|2066|2060|2066.3|2060.3|2066|2060|2
1655707020000|2022-06-20 06:37:00|2066.3|2060.3|2066|2060|2066.3|2060.3|2066|2060|2
1655707040000|2022-06-20 06:37:20|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|1
1655707070000|2022-06-20 06:37:50|2067|2061|2067.3|2061.3|2067.8|2061.8|2067|2061|4
1655707080000|2022-06-20 06:38:00|2067.8|2061.8|2067.5|2061.5|2067.8|2061.8|2067.5|2061.5|2
1655707350000|2022-06-20 06:42:30|2067.3|2061.3|2068.8|2062.8|2068.8|2062.8|2067.3|2061.3|2
1655707370000|2022-06-20 06:42:50|2068.3|2062.3|2068.5|2062.5|2068.5|2062.5|2068.3|2062.3|2
1655707400000|2022-06-20 06:43:20|2068.8|2062.8|2070.3|2064.3|2070.3|2064.3|2068.8|2062.8|2
1655707410000|2022-06-20 06:43:30|2070.8|2064.8|2070.8|2064.8|2070.8|2064.8|2070.8|2064.8|1
1655707420000|2022-06-20 06:43:40|2071|2065|2071.3|2065.3|2071.3|2065.3|2071|2065|2
1655707430000|2022-06-20 06:43:50|2071|2065|2071|2065|2071|2065|2071|2065|1
1655707440000|2022-06-20 06:44:00|2070.8|2064.8|2066.6|2060.6|2070.8|2064.8|2066.1|2060.1|5
1655707490000|2022-06-20 06:44:50|2066.5|2060.5|2066.3|2060.3|2066.5|2060.5|2066.3|2060.3|2
1655707510000|2022-06-20 06:45:10|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|2066.5|2060.5|1
1655707550000|2022-06-20 06:45:50|2066.8|2060.8|2066.5|2060.5|2066.8|2060.8|2066.5|2060.5|4
1655707600000|2022-06-20 06:46:40|2067.5|2061.5|2068.8|2062.8|2069|2063|2067.5|2061.5|3
1655707680000|2022-06-20 06:48:00|2068.5|2062.5|2068.3|2062.3|2068.5|2062.5|2068.3|2062.3|2
1655707730000|2022-06-20 06:48:50|2068|2062|2068.8|2062.8|2068.8|2062.8|2068|2062|2
1655707860000|2022-06-20 06:51:00|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1655707940000|2022-06-20 06:52:20|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|2068.5|2062.5|1
1655707960000|2022-06-20 06:52:40|2067.8|2061.8|2069.8|2063.8|2069.8|2063.8|2067.8|2061.8|2
1655708030000|2022-06-20 06:53:50|2070|2064|2070|2064|2070|2064|2070|2064|1
1655708110000|2022-06-20 06:55:10|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|1
1655708180000|2022-06-20 06:56:20|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2069.9|2063.9|5
1655708190000|2022-06-20 06:56:30|2069.9|2063.9|2070.1|2064.1|2070.1|2064.1|2069.9|2063.9|2
1655708200000|2022-06-20 06:56:40|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|1
1655708260000|2022-06-20 06:57:40|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|1
1655708400000|2022-06-20 07:00:00|2069.9|2063.9|2070.9|2064.9|2071.6|2065.6|2069.9|2063.9|6
1655708410000|2022-06-20 07:00:10|2070.6|2064.6|2070.4|2064.4|2070.6|2064.6|2070.4|2064.4|2
1655708420000|2022-06-20 07:00:20|2070.1|2064.1|2069.6|2063.6|2070.1|2064.1|2069.6|2063.6|3
1655708430000|2022-06-20 07:00:30|2069.4|2063.4|2069.6|2063.6|2069.9|2063.9|2068.9|2062.9|5
1655708440000|2022-06-20 07:00:40|2069.4|2063.4|2069.6|2063.6|2069.6|2063.6|2069.4|2063.4|2
1655708450000|2022-06-20 07:00:50|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|1
1655708460000|2022-06-20 07:01:00|2068.1|2062.1|2068.9|2062.9|2068.9|2062.9|2068.1|2062.1|2
1655708470000|2022-06-20 07:01:10|2068.4|2062.4|2066.4|2060.4|2068.4|2062.4|2066.4|2060.4|5
1655708480000|2022-06-20 07:01:20|2066.1|2060.1|2066.4|2060.4|2066.4|2060.4|2066.1|2060.1|6
1655708510000|2022-06-20 07:01:50|2066.1|2060.1|2065.9|2059.9|2066.1|2060.1|2065.6|2059.6|4
1655708540000|2022-06-20 07:02:20|2065.6|2059.6|2063.4|2057.4|2065.6|2059.6|2063.4|2057.4|4
1655708550000|2022-06-20 07:02:30|2063.6|2057.6|2063.5|2057.5|2063.6|2057.6|2063.4|2057.4|3
1655708560000|2022-06-20 07:02:40|2063.8|2057.8|2065.3|2059.3|2065.4|2059.4|2063.8|2057.8|4
1655708570000|2022-06-20 07:02:50|2065|2059|2065.3|2059.3|2065.3|2059.3|2065|2059|2
1655708580000|2022-06-20 07:03:00|2065|2059|2065|2059|2065.3|2059.3|2065|2059|3
1655708590000|2022-06-20 07:03:10|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|1
1655708610000|2022-06-20 07:03:30|2064.5|2058.5|2063.8|2057.8|2064.5|2058.5|2063.8|2057.8|2
1655708630000|2022-06-20 07:03:50|2063.4|2057.4|2063.6|2057.6|2063.6|2057.6|2063.4|2057.4|2
1655708650000|2022-06-20 07:04:10|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|2063.1|2057.1|3
1655708660000|2022-06-20 07:04:20|2064.4|2058.4|2065|2059|2065.4|2059.4|2064.4|2058.4|4
1655708670000|2022-06-20 07:04:30|2064.8|2058.8|2065|2059|2065|2059|2064.8|2058.8|2
1655708680000|2022-06-20 07:04:40|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|1
1655708690000|2022-06-20 07:04:50|2065.3|2059.3|2065.3|2059.3|2065.3|2059.3|2065.3|2059.3|1
1655708700000|2022-06-20 07:05:00|2065|2059|2065|2059|2065|2059|2065|2059|1
1655708720000|2022-06-20 07:05:20|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|1
1655708730000|2022-06-20 07:05:30|2065.4|2059.4|2065.1|2059.1|2065.4|2059.4|2065.1|2059.1|2
1655708740000|2022-06-20 07:05:40|2065.4|2059.4|2066.1|2060.1|2067.1|2061.1|2065.4|2059.4|8
1655708760000|2022-06-20 07:06:00|2065.8|2059.8|2065.4|2059.4|2065.8|2059.8|2065.4|2059.4|2
1655708770000|2022-06-20 07:06:10|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.4|2059.4|5
1655708780000|2022-06-20 07:06:20|2065.5|2059.5|2065.5|2059.5|2065.5|2059.5|2065.5|2059.5|1
1655708790000|2022-06-20 07:06:30|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1655708830000|2022-06-20 07:07:10|2065.1|2059.1|2064.9|2058.9|2065.1|2059.1|2064.4|2058.4|4
1655708850000|2022-06-20 07:07:30|2065.1|2059.1|2064.9|2058.9|2065.1|2059.1|2064.9|2058.9|2
1655708860000|2022-06-20 07:07:40|2065.1|2059.1|2066.1|2060.1|2067.1|2061.1|2065.1|2059.1|7
1655708870000|2022-06-20 07:07:50|2065.6|2059.6|2065.4|2059.4|2065.9|2059.9|2065.4|2059.4|4
1655708900000|2022-06-20 07:08:20|2065.6|2059.6|2065.4|2059.4|2065.6|2059.6|2065.4|2059.4|2
1655709020000|2022-06-20 07:10:20|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|1
1655709040000|2022-06-20 07:10:40|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.1|2059.1|3
1655709050000|2022-06-20 07:10:50|2065.6|2059.6|2066.9|2060.9|2066.9|2060.9|2065.6|2059.6|6
1655709080000|2022-06-20 07:11:20|2068.1|2062.1|2068.6|2062.6|2068.6|2062.6|2068.1|2062.1|2
1655709090000|2022-06-20 07:11:30|2068.5|2062.5|2068.6|2062.6|2068.6|2062.6|2068.5|2062.5|2
1655709100000|2022-06-20 07:11:40|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|2068.6|2062.6|3
1655709110000|2022-06-20 07:11:50|2069.4|2063.4|2069.9|2063.9|2070.1|2064.1|2069.4|2063.4|4
1655709130000|2022-06-20 07:12:10|2069.8|2063.8|2069.8|2063.8|2069.8|2063.8|2069.8|2063.8|1
1655709140000|2022-06-20 07:12:20|2069.6|2063.6|2067.9|2061.9|2069.6|2063.6|2067.9|2061.9|3
1655709150000|2022-06-20 07:12:30|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|2067.8|2061.8|1
1655709200000|2022-06-20 07:13:20|2067.6|2061.6|2067.6|2061.6|2067.6|2061.6|2067.6|2061.6|1
1655709240000|2022-06-20 07:14:00|2067.1|2061.1|2066.9|2060.9|2067.1|2061.1|2066.9|2060.9|2
1655709270000|2022-06-20 07:14:30|2067.1|2061.1|2066.9|2060.9|2067.1|2061.1|2066.9|2060.9|2
1655709280000|2022-06-20 07:14:40|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|1
1655709290000|2022-06-20 07:14:50|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|1
1655709310000|2022-06-20 07:15:10|2067.1|2061.1|2066.9|2060.9|2067.1|2061.1|2066.9|2060.9|2
1655709320000|2022-06-20 07:15:20|2066.6|2060.6|2066.1|2060.1|2066.6|2060.6|2066.1|2060.1|3
1655709330000|2022-06-20 07:15:30|2065.9|2059.9|2065.6|2059.6|2065.9|2059.9|2065.6|2059.6|2
1655709340000|2022-06-20 07:15:40|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1655709420000|2022-06-20 07:17:00|2065.6|2059.6|2065.9|2059.9|2065.9|2059.9|2065.6|2059.6|2
1655709430000|2022-06-20 07:17:10|2066.6|2060.6|2067.4|2061.4|2067.6|2061.6|2066.6|2060.6|3
1655709440000|2022-06-20 07:17:20|2067.1|2061.1|2065.8|2059.8|2067.1|2061.1|2065.6|2059.6|3
1655709450000|2022-06-20 07:17:30|2066|2060|2066|2060|2066|2060|2066|2060|1
1655709460000|2022-06-20 07:17:40|2065.9|2059.9|2066.1|2060.1|2066.1|2060.1|2065.9|2059.9|2
1655709470000|2022-06-20 07:17:50|2065.9|2059.9|2066.1|2060.1|2066.1|2060.1|2065.9|2059.9|2
1655709560000|2022-06-20 07:19:20|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|1
1655709570000|2022-06-20 07:19:30|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|1
1655709600000|2022-06-20 07:20:00|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|1
1655709610000|2022-06-20 07:20:10|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|1
1655709650000|2022-06-20 07:20:50|2065.9|2059.9|2065.6|2059.6|2065.9|2059.9|2065.6|2059.6|2
1655709660000|2022-06-20 07:21:00|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1655709710000|2022-06-20 07:21:50|2064.9|2058.9|2067.4|2061.4|2067.4|2061.4|2064.9|2058.9|4
1655709720000|2022-06-20 07:22:00|2066.9|2060.9|2066.8|2060.8|2066.9|2060.9|2066.8|2060.8|2
1655709730000|2022-06-20 07:22:10|2066.3|2060.3|2068|2062|2068|2062|2066.3|2060.3|2
1655709740000|2022-06-20 07:22:20|2068.8|2062.8|2069.6|2063.6|2069.6|2063.6|2068.8|2062.8|5
1655709750000|2022-06-20 07:22:30|2069.8|2063.8|2069.8|2063.8|2069.8|2063.8|2069.5|2063.5|3
1655709760000|2022-06-20 07:22:40|2070|2064|2073.6|2067.6|2073.6|2067.6|2070|2064|3
1655709770000|2022-06-20 07:22:50|2073.1|2067.1|2073.6|2067.6|2073.6|2067.6|2073.1|2067.1|2
1655709780000|2022-06-20 07:23:00|2073.8|2067.8|2074.4|2068.4|2074.4|2068.4|2073.8|2067.8|2
1655709790000|2022-06-20 07:23:10|2074.3|2068.3|2074|2068|2074.3|2068.3|2074|2068|3
1655709800000|2022-06-20 07:23:20|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|1
1655709820000|2022-06-20 07:23:40|2074|2068|2074|2068|2074|2068|2074|2068|1
1655709890000|2022-06-20 07:24:50|2074.1|2068.1|2074.4|2068.4|2074.4|2068.4|2074.1|2068.1|2
1655709970000|2022-06-20 07:26:10|2074.6|2068.6|2074.4|2068.4|2074.6|2068.6|2074.4|2068.4|2
1655710010000|2022-06-20 07:26:50|2074.1|2068.1|2074.4|2068.4|2074.4|2068.4|2074.1|2068.1|2
1655710030000|2022-06-20 07:27:10|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|1
1655710050000|2022-06-20 07:27:30|2073.6|2067.6|2073.4|2067.4|2073.6|2067.6|2073.4|2067.4|2
1655710060000|2022-06-20 07:27:40|2073.6|2067.6|2073.4|2067.4|2073.6|2067.6|2072.9|2066.9|5
1655710090000|2022-06-20 07:28:10|2073.1|2067.1|2071.9|2065.9|2073.1|2067.1|2071.4|2065.4|6
1655710100000|2022-06-20 07:28:20|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|1
1655710120000|2022-06-20 07:28:40|2071.9|2065.9|2072.1|2066.1|2072.1|2066.1|2071.9|2065.9|4
1655710130000|2022-06-20 07:28:50|2071.9|2065.9|2072.1|2066.1|2072.1|2066.1|2071.9|2065.9|2
1655710140000|2022-06-20 07:29:00|2071.9|2065.9|2070.6|2064.6|2072.1|2066.1|2070.6|2064.6|5
1655710160000|2022-06-20 07:29:20|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|1
1655710170000|2022-06-20 07:29:30|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|1
1655710180000|2022-06-20 07:29:40|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|1
1655710200000|2022-06-20 07:30:00|2070.6|2064.6|2070.4|2064.4|2070.6|2064.6|2070.4|2064.4|2
1655710210000|2022-06-20 07:30:10|2070.6|2064.6|2070.4|2064.4|2070.6|2064.6|2070.4|2064.4|2
1655710230000|2022-06-20 07:30:30|2070.1|2064.1|2069.6|2063.6|2070.1|2064.1|2069.6|2063.6|3
1655710240000|2022-06-20 07:30:40|2069.4|2063.4|2069.1|2063.1|2069.4|2063.4|2069.1|2063.1|2
1655710280000|2022-06-20 07:31:20|2068.9|2062.9|2070.9|2064.9|2070.9|2064.9|2068.9|2062.9|3
1655710290000|2022-06-20 07:31:30|2071.1|2065.1|2071.4|2065.4|2071.4|2065.4|2071.1|2065.1|2
1655710300000|2022-06-20 07:31:40|2071.6|2065.6|2071.9|2065.9|2071.9|2065.9|2071.6|2065.6|2
1655710330000|2022-06-20 07:32:10|2072.1|2066.1|2072.6|2066.6|2072.9|2066.9|2072.1|2066.1|3
1655710340000|2022-06-20 07:32:20|2072.9|2066.9|2074.4|2068.4|2074.4|2068.4|2072.9|2066.9|3
1655710350000|2022-06-20 07:32:30|2074.1|2068.1|2073.4|2067.4|2074.1|2068.1|2073.1|2067.1|6
1655710430000|2022-06-20 07:33:50|2073.6|2067.6|2074.1|2068.1|2074.1|2068.1|2073.6|2067.6|3
1655710450000|2022-06-20 07:34:10|2074.4|2068.4|2074.1|2068.1|2074.4|2068.4|2074.1|2068.1|2
1655710460000|2022-06-20 07:34:20|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|1
1655710470000|2022-06-20 07:34:30|2073.6|2067.6|2071.9|2065.9|2073.6|2067.6|2071.9|2065.9|5
1655710480000|2022-06-20 07:34:40|2071.6|2065.6|2071.1|2065.1|2071.6|2065.6|2071.1|2065.1|3
1655710490000|2022-06-20 07:34:50|2070.9|2064.9|2070.9|2064.9|2071.1|2065.1|2070.9|2064.9|3
1655710500000|2022-06-20 07:35:00|2070.6|2064.6|2070.4|2064.4|2070.6|2064.6|2070.4|2064.4|4
1655710550000|2022-06-20 07:35:50|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|1
1655710580000|2022-06-20 07:36:20|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|1
1655710590000|2022-06-20 07:36:30|2069.4|2063.4|2068.9|2062.9|2069.4|2063.4|2068.9|2062.9|2
1655710620000|2022-06-20 07:37:00|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|1
1655710650000|2022-06-20 07:37:30|2068.4|2062.4|2068.1|2062.1|2068.4|2062.4|2068.1|2062.1|2
1655710710000|2022-06-20 07:38:30|2067.9|2061.9|2067.6|2061.6|2067.9|2061.9|2067.6|2061.6|2
1655710740000|2022-06-20 07:39:00|2067.1|2061.1|2066.9|2060.9|2067.1|2061.1|2066.9|2060.9|2
1655710790000|2022-06-20 07:39:50|2066.6|2060.6|2066.9|2060.9|2066.9|2060.9|2066.6|2060.6|2
1655710840000|2022-06-20 07:40:40|2066.6|2060.6|2066.1|2060.1|2066.6|2060.6|2066.1|2060.1|3
1655710850000|2022-06-20 07:40:50|2065.9|2059.9|2065.4|2059.4|2065.9|2059.9|2065.4|2059.4|2
1655710860000|2022-06-20 07:41:00|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|1
1655711100000|2022-06-20 07:45:00|2065.6|2059.6|2064.1|2058.1|2065.6|2059.6|2064.1|2058.1|4
1655711120000|2022-06-20 07:45:20|2063.9|2057.9|2063.4|2057.4|2063.9|2057.9|2063.4|2057.4|2
1655711130000|2022-06-20 07:45:30|2063.6|2057.6|2063.4|2057.4|2063.6|2057.6|2063.4|2057.4|2
1655711220000|2022-06-20 07:47:00|2063.1|2057.1|2062.9|2056.9|2063.1|2057.1|2062.9|2056.9|2
1655711300000|2022-06-20 07:48:20|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|2062.1|2056.1|3
1655711350000|2022-06-20 07:49:10|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|1
1655711400000|2022-06-20 07:50:00|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|1
1655711480000|2022-06-20 07:51:20|2062.1|2056.1|2062.4|2056.4|2062.4|2056.4|2062.1|2056.1|2
1655711490000|2022-06-20 07:51:30|2063.1|2057.1|2063.6|2057.6|2063.6|2057.6|2063.1|2057.1|2
1655711560000|2022-06-20 07:52:40|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|2063.9|2057.9|1
1655711570000|2022-06-20 07:52:50|2065.1|2059.1|2065.6|2059.6|2065.6|2059.6|2065.1|2059.1|3
1655711600000|2022-06-20 07:53:20|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1655711610000|2022-06-20 07:53:30|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|1
1655711690000|2022-06-20 07:54:50|2064.9|2058.9|2064.9|2058.9|2064.9|2058.9|2064.9|2058.9|1
1655711740000|2022-06-20 07:55:40|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|1
1655711770000|2022-06-20 07:56:10|2066.1|2060.1|2066.6|2060.6|2066.6|2060.6|2066.1|2060.1|3
1655711820000|2022-06-20 07:57:00|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|2066.9|2060.9|1
1655711870000|2022-06-20 07:57:50|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|1
1655711900000|2022-06-20 07:58:20|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|1
1655711920000|2022-06-20 07:58:40|2066.1|2060.1|2065.1|2059.1|2066.1|2060.1|2065.1|2059.1|4
1655711950000|2022-06-20 07:59:10|2064.9|2058.9|2064.9|2058.9|2064.9|2058.9|2064.9|2058.9|1
1655711990000|2022-06-20 07:59:50|2065.4|2059.4|2066.6|2060.6|2066.6|2060.6|2065.4|2059.4|2
1655712000000|2022-06-20 08:00:00|2066.4|2060.4|2066.6|2060.6|2066.6|2060.6|2066.4|2060.4|2
1655712020000|2022-06-20 08:00:20|2066.4|2060.4|2066.1|2060.1|2066.4|2060.4|2066.1|2060.1|2
1655712040000|2022-06-20 08:00:40|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|1
1655712070000|2022-06-20 08:01:10|2066.6|2060.6|2067.4|2061.4|2067.4|2061.4|2066.6|2060.6|2
1655712120000|2022-06-20 08:02:00|2067.1|2061.1|2066.6|2060.6|2067.1|2061.1|2066.6|2060.6|3
1655712140000|2022-06-20 08:02:20|2066.4|2060.4|2065.6|2059.6|2066.4|2060.4|2065.6|2059.6|3
1655712170000|2022-06-20 08:02:50|2065.4|2059.4|2065.6|2059.6|2065.6|2059.6|2065.4|2059.4|2
1655712300000|2022-06-20 08:05:00|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1655712380000|2022-06-20 08:06:20|2065.1|2059.1|2065.1|2059.1|2065.4|2059.4|2065.1|2059.1|3
1655712480000|2022-06-20 08:08:00|2065.6|2059.6|2066.6|2060.6|2066.6|2060.6|2065.6|2059.6|4
1655712490000|2022-06-20 08:08:10|2067.4|2061.4|2067.4|2061.4|2067.6|2061.6|2067.4|2061.4|3
1655712500000|2022-06-20 08:08:20|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|1
1655712520000|2022-06-20 08:08:40|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|1
1655712540000|2022-06-20 08:09:00|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|1
1655712580000|2022-06-20 08:09:40|2068.4|2062.4|2068.6|2062.6|2068.6|2062.6|2068.4|2062.4|2
1655712590000|2022-06-20 08:09:50|2068.9|2062.9|2068.6|2062.6|2069.4|2063.4|2068.4|2062.4|4
1655712600000|2022-06-20 08:10:00|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|1
1655712610000|2022-06-20 08:10:10|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|2068.4|2062.4|3
1655712620000|2022-06-20 08:10:20|2068.4|2062.4|2068.6|2062.6|2068.6|2062.6|2068.4|2062.4|2
1655712630000|2022-06-20 08:10:30|2068.4|2062.4|2068.4|2062.4|2068.6|2062.6|2068.4|2062.4|3
1655712640000|2022-06-20 08:10:40|2068.6|2062.6|2068.4|2062.4|2068.6|2062.6|2068.4|2062.4|2
1655712660000|2022-06-20 08:11:00|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|1
1655712670000|2022-06-20 08:11:10|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|1
1655712730000|2022-06-20 08:12:10|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|1
1655712780000|2022-06-20 08:13:00|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|1
1655712850000|2022-06-20 08:14:10|2068.6|2062.6|2068.4|2062.4|2068.6|2062.6|2068.4|2062.4|2
1655712860000|2022-06-20 08:14:20|2068.6|2062.6|2069.1|2063.1|2069.4|2063.4|2068.6|2062.6|3
1655712870000|2022-06-20 08:14:30|2068.9|2062.9|2068.4|2062.4|2068.9|2062.9|2068.4|2062.4|2
1655712900000|2022-06-20 08:15:00|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|1
1655712910000|2022-06-20 08:15:10|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|1
1655712940000|2022-06-20 08:15:40|2068.6|2062.6|2068.9|2062.9|2068.9|2062.9|2068.6|2062.6|2
1655712960000|2022-06-20 08:16:00|2068.6|2062.6|2068.9|2062.9|2068.9|2062.9|2068.6|2062.6|2
1655712970000|2022-06-20 08:16:10|2068.6|2062.6|2068.9|2062.9|2068.9|2062.9|2068.6|2062.6|6
1655712980000|2022-06-20 08:16:20|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|1
1655713000000|2022-06-20 08:16:40|2068.9|2062.9|2068.6|2062.6|2068.9|2062.9|2068.6|2062.6|2
1655713030000|2022-06-20 08:17:10|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|1
1655713090000|2022-06-20 08:18:10|2068.1|2062.1|2068.4|2062.4|2068.4|2062.4|2068.1|2062.1|2
1655713170000|2022-06-20 08:19:30|2068.1|2062.1|2068.1|2062.1|2068.1|2062.1|2068.1|2062.1|1
1655713210000|2022-06-20 08:20:10|2068.9|2062.9|2068.6|2062.6|2068.9|2062.9|2068.6|2062.6|2
1655713240000|2022-06-20 08:20:40|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|1
1655713310000|2022-06-20 08:21:50|2068.1|2062.1|2068.4|2062.4|2068.4|2062.4|2068.1|2062.1|2
1655713410000|2022-06-20 08:23:30|2068.6|2062.6|2068.4|2062.4|2068.9|2062.9|2068.4|2062.4|4
1655713440000|2022-06-20 08:24:00|2068.1|2062.1|2068.1|2062.1|2068.1|2062.1|2068.1|2062.1|1
1655713540000|2022-06-20 08:25:40|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|1
1655713580000|2022-06-20 08:26:20|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|1
1655713670000|2022-06-20 08:27:50|2068.1|2062.1|2068.1|2062.1|2068.1|2062.1|2068.1|2062.1|1
1655713710000|2022-06-20 08:28:30|2067.9|2061.9|2067.1|2061.1|2067.9|2061.9|2067.1|2061.1|3
1655713720000|2022-06-20 08:28:40|2066.9|2060.9|2066.9|2060.9|2067.4|2061.4|2066.9|2060.9|6
1655713740000|2022-06-20 08:29:00|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|1
1655713850000|2022-06-20 08:30:50|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|1
1655713860000|2022-06-20 08:31:00|2066.1|2060.1|2066.4|2060.4|2066.4|2060.4|2066.1|2060.1|2
1655713990000|2022-06-20 08:33:10|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|1
1655714090000|2022-06-20 08:34:50|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|1
1655714100000|2022-06-20 08:35:00|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|2065.6|2059.6|5
1655714200000|2022-06-20 08:36:40|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|2066.4|2060.4|1
1655714400000|2022-06-20 08:40:00|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|2066.1|2060.1|1
1655714450000|2022-06-20 08:40:50|2066.4|2060.4|2067.1|2061.1|2067.1|2061.1|2066.4|2060.4|2
1655714470000|2022-06-20 08:41:10|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|1
1655714480000|2022-06-20 08:41:20|2067.6|2061.6|2067.6|2061.6|2067.6|2061.6|2067.4|2061.4|7
1655714490000|2022-06-20 08:41:30|2067.4|2061.4|2067.6|2061.6|2067.6|2061.6|2067.4|2061.4|2
1655714500000|2022-06-20 08:41:40|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|1
1655714510000|2022-06-20 08:41:50|2067.1|2061.1|2066.9|2060.9|2067.1|2061.1|2066.9|2060.9|4
1655714520000|2022-06-20 08:42:00|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|2067.1|2061.1|1
1655714570000|2022-06-20 08:42:50|2066.9|2060.9|2066.4|2060.4|2066.9|2060.9|2066.4|2060.4|3
1655714580000|2022-06-20 08:43:00|2066.6|2060.6|2066.4|2060.4|2066.6|2060.6|2066.4|2060.4|2
1655714620000|2022-06-20 08:43:40|2067.1|2061.1|2066.4|2060.4|2067.1|2061.1|2066.4|2060.4|2
1655714640000|2022-06-20 08:44:00|2066.1|2060.1|2065.9|2059.9|2066.1|2060.1|2065.6|2059.6|3
1655714650000|2022-06-20 08:44:10|2065.6|2059.6|2065.4|2059.4|2065.6|2059.6|2065.4|2059.4|2
1655714710000|2022-06-20 08:45:10|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1655714770000|2022-06-20 08:46:10|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1655714900000|2022-06-20 08:48:20|2065.1|2059.1|2064.9|2058.9|2065.1|2059.1|2064.9|2058.9|2
1655714910000|2022-06-20 08:48:30|2065.1|2059.1|2062.9|2056.9|2065.1|2059.1|2062.9|2056.9|4
1655715000000|2022-06-20 08:50:00|2063.1|2057.1|2063.4|2057.4|2063.4|2057.4|2063.1|2057.1|2
1655715060000|2022-06-20 08:51:00|2063.1|2057.1|2063.1|2057.1|2063.1|2057.1|2063.1|2057.1|1
1655715070000|2022-06-20 08:51:10|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|1
1655715150000|2022-06-20 08:52:30|2063.1|2057.1|2061.6|2055.6|2063.1|2057.1|2061.6|2055.6|5
1655715180000|2022-06-20 08:53:00|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|1
1655715210000|2022-06-20 08:53:30|2059.9|2053.9|2059.4|2053.4|2059.9|2053.9|2059.4|2053.4|3
1655715220000|2022-06-20 08:53:40|2059.1|2053.1|2058.6|2052.6|2059.1|2053.1|2058.6|2052.6|2
1655715270000|2022-06-20 08:54:30|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|1
1655715280000|2022-06-20 08:54:40|2060.4|2054.4|2061|2055|2061.6|2055.6|2060.4|2054.4|5
1655715290000|2022-06-20 08:54:50|2060.9|2054.9|2062.3|2056.3|2062.5|2056.5|2060.9|2054.9|5
1655715300000|2022-06-20 08:55:00|2062|2056|2062.5|2056.5|2062.5|2056.5|2061|2055|4
1655715310000|2022-06-20 08:55:10|2063.6|2057.6|2064|2058|2064.1|2058.1|2063.6|2057.6|3
1655715330000|2022-06-20 08:55:30|2063.4|2057.4|2063.6|2057.6|2064|2058|2063.4|2057.4|3
1655715340000|2022-06-20 08:55:40|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|1
1655715370000|2022-06-20 08:56:10|2063.5|2057.5|2062.5|2056.5|2063.5|2057.5|2062.5|2056.5|5
1655715380000|2022-06-20 08:56:20|2062.3|2056.3|2062.1|2056.1|2062.5|2056.5|2062.1|2056.1|3
1655715390000|2022-06-20 08:56:30|2061.9|2055.9|2063.1|2057.1|2063.1|2057.1|2061.9|2055.9|4
1655715400000|2022-06-20 08:56:40|2063.5|2057.5|2063.5|2057.5|2063.5|2057.5|2063.5|2057.5|1
1655715410000|2022-06-20 08:56:50|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|1
1655715430000|2022-06-20 08:57:10|2063.5|2057.5|2063.5|2057.5|2063.5|2057.5|2063.5|2057.5|1
1655715450000|2022-06-20 08:57:30|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|1
1655715530000|2022-06-20 08:58:50|2063.1|2057.1|2062.9|2056.9|2063.1|2057.1|2062.9|2056.9|2
1655715540000|2022-06-20 08:59:00|2063.1|2057.1|2063.1|2057.1|2063.4|2057.4|2063.1|2057.1|3
1655715550000|2022-06-20 08:59:10|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|1
1655715570000|2022-06-20 08:59:30|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|1
1655715580000|2022-06-20 08:59:40|2062.1|2056.1|2062.4|2056.4|2062.4|2056.4|2062.1|2056.1|2
1655715640000|2022-06-20 09:00:40|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|1
1655715730000|2022-06-20 09:02:10|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|1
1655715740000|2022-06-20 09:02:20|2062.1|2056.1|2061.9|2055.9|2062.1|2056.1|2061.9|2055.9|2
1655715750000|2022-06-20 09:02:30|2061.6|2055.6|2061.9|2055.9|2061.9|2055.9|2061.6|2055.6|2
1655715770000|2022-06-20 09:02:50|2062.1|2056.1|2061.9|2055.9|2062.1|2056.1|2061.9|2055.9|2
1655715780000|2022-06-20 09:03:00|2061.6|2055.6|2061.6|2055.6|2061.9|2055.9|2061.6|2055.6|3
1655715840000|2022-06-20 09:04:00|2061.9|2055.9|2061.6|2055.6|2061.9|2055.9|2061.6|2055.6|2
1655715860000|2022-06-20 09:04:20|2061.9|2055.9|2063.6|2057.6|2063.6|2057.6|2061.9|2055.9|2
1655715880000|2022-06-20 09:04:40|2063.4|2057.4|2063.4|2057.4|2063.6|2057.6|2063.4|2057.4|3
1655716100000|2022-06-20 09:08:20|2062.9|2056.9|2062.4|2056.4|2062.9|2056.9|2062.4|2056.4|2
1655716130000|2022-06-20 09:08:50|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|1
1655716160000|2022-06-20 09:09:20|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|1
1655716180000|2022-06-20 09:09:40|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|1
1655716230000|2022-06-20 09:10:30|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|1
1655716330000|2022-06-20 09:12:10|2062.1|2056.1|2061.9|2055.9|2062.1|2056.1|2061.9|2055.9|2
1655716440000|2022-06-20 09:14:00|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|1
1655716460000|2022-06-20 09:14:20|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|1
1655716470000|2022-06-20 09:14:30|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|1
1655716500000|2022-06-20 09:15:00|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|1
1655716530000|2022-06-20 09:15:30|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|1
1655716570000|2022-06-20 09:16:10|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|1
1655716590000|2022-06-20 09:16:30|2061.6|2055.6|2061.4|2055.4|2061.6|2055.6|2061.4|2055.4|2
1655716860000|2022-06-20 09:21:00|2060.9|2054.9|2061.4|2055.4|2061.4|2055.4|2060.9|2054.9|2
1655717090000|2022-06-20 09:24:50|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|1
1655717110000|2022-06-20 09:25:10|2061.9|2055.9|2062.6|2056.6|2062.6|2056.6|2061.9|2055.9|3
1655717120000|2022-06-20 09:25:20|2062.9|2056.9|2063.1|2057.1|2063.1|2057.1|2062.9|2056.9|2
1655717130000|2022-06-20 09:25:30|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|2062.9|2056.9|1
1655717200000|2022-06-20 09:26:40|2063.1|2057.1|2062.9|2056.9|2063.1|2057.1|2062.9|2056.9|2
1655717210000|2022-06-20 09:26:50|2062.6|2056.6|2062.9|2056.9|2062.9|2056.9|2062.6|2056.6|2
1655717220000|2022-06-20 09:27:00|2062.1|2056.1|2062.4|2056.4|2062.4|2056.4|2062.1|2056.1|2
1655717270000|2022-06-20 09:27:50|2062.1|2056.1|2061.9|2055.9|2062.1|2056.1|2061.9|2055.9|2
1655717280000|2022-06-20 09:28:00|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|1
1655717290000|2022-06-20 09:28:10|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|1
1655717300000|2022-06-20 09:28:20|2062.1|2056.1|2061.9|2055.9|2062.1|2056.1|2061.9|2055.9|2
1655717330000|2022-06-20 09:28:50|2061.6|2055.6|2061.6|2055.6|2061.9|2055.9|2061.6|2055.6|3
1655717470000|2022-06-20 09:31:10|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|1
1655717520000|2022-06-20 09:32:00|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|2061.6|2055.6|1
1655717780000|2022-06-20 09:36:20|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|1
1655717880000|2022-06-20 09:38:00|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|1
1655717900000|2022-06-20 09:38:20|2060.6|2054.6|2059.4|2053.4|2060.6|2054.6|2059.4|2053.4|3
1655717940000|2022-06-20 09:39:00|2059.6|2053.6|2059.9|2053.9|2059.9|2053.9|2059.6|2053.6|2
1655717980000|2022-06-20 09:39:40|2061.1|2055.1|2060.4|2054.4|2061.1|2055.1|2060.4|2054.4|4
1655718000000|2022-06-20 09:40:00|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|2060.4|2054.4|3
1655718010000|2022-06-20 09:40:10|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|1
1655718020000|2022-06-20 09:40:20|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|2060.4|2054.4|5
1655718120000|2022-06-20 09:42:00|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|1
1655718210000|2022-06-20 09:43:30|2060.1|2054.1|2059.9|2053.9|2060.1|2054.1|2059.9|2053.9|2
1655718230000|2022-06-20 09:43:50|2060.1|2054.1|2060.1|2054.1|2060.1|2054.1|2060.1|2054.1|1
1655718250000|2022-06-20 09:44:10|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|1
1655718310000|2022-06-20 09:45:10|2059.6|2053.6|2059.6|2053.6|2059.9|2053.9|2059.6|2053.6|3
1655718320000|2022-06-20 09:45:20|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|1
1655718370000|2022-06-20 09:46:10|2060.1|2054.1|2059.9|2053.9|2060.1|2054.1|2059.9|2053.9|6
1655718390000|2022-06-20 09:46:30|2060.1|2054.1|2060.1|2054.1|2060.1|2054.1|2059.9|2053.9|3
1655718400000|2022-06-20 09:46:40|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|1
1655718410000|2022-06-20 09:46:50|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|1
1655718470000|2022-06-20 09:47:50|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|1
1655718490000|2022-06-20 09:48:10|2059.6|2053.6|2059.9|2053.9|2059.9|2053.9|2059.6|2053.6|2
1655718510000|2022-06-20 09:48:30|2059.6|2053.6|2059.9|2053.9|2059.9|2053.9|2059.6|2053.6|2
1655718560000|2022-06-20 09:49:20|2059.6|2053.6|2059.4|2053.4|2059.6|2053.6|2059.4|2053.4|2
1655718570000|2022-06-20 09:49:30|2059.6|2053.6|2059.1|2053.1|2059.6|2053.6|2059.1|2053.1|2
1655718600000|2022-06-20 09:50:00|2058.9|2052.9|2058.1|2052.1|2058.9|2052.9|2058.1|2052.1|4
1655718610000|2022-06-20 09:50:10|2057.9|2051.9|2057.9|2051.9|2057.9|2051.9|2057.9|2051.9|1
1655718660000|2022-06-20 09:51:00|2058.1|2052.1|2058.9|2052.9|2058.9|2052.9|2058.1|2052.1|2
1655718790000|2022-06-20 09:53:10|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|1
1655719020000|2022-06-20 09:57:00|2058.4|2052.4|2058.4|2052.4|2058.4|2052.4|2058.4|2052.4|1
1655719030000|2022-06-20 09:57:10|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|1
1655719080000|2022-06-20 09:58:00|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|1
1655719090000|2022-06-20 09:58:10|2058.6|2052.6|2058.9|2052.9|2058.9|2052.9|2058.6|2052.6|2
1655719100000|2022-06-20 09:58:20|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|1
1655719140000|2022-06-20 09:59:00|2058.4|2052.4|2058.6|2052.6|2058.6|2052.6|2058.4|2052.4|2
1655719150000|2022-06-20 09:59:10|2058.9|2052.9|2058.6|2052.6|2058.9|2052.9|2058.6|2052.6|4
1655719160000|2022-06-20 09:59:20|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|1
1655719170000|2022-06-20 09:59:30|2058.6|2052.6|2058.9|2052.9|2058.9|2052.9|2058.6|2052.6|2
1655719190000|2022-06-20 09:59:50|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|1
1655719200000|2022-06-20 10:00:00|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|1
1655719390000|2022-06-20 10:03:10|2058.9|2052.9|2059.6|2053.6|2059.6|2053.6|2058.9|2052.9|2
1655719410000|2022-06-20 10:03:30|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|1
1655719460000|2022-06-20 10:04:20|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|1
1655719470000|2022-06-20 10:04:30|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|1
1655719530000|2022-06-20 10:05:30|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|1
1655719660000|2022-06-20 10:07:40|2059.4|2053.4|2059.6|2053.6|2059.6|2053.6|2059.4|2053.4|2
1655719670000|2022-06-20 10:07:50|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|1
1655719690000|2022-06-20 10:08:10|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|2058.6|2052.6|3
1655719710000|2022-06-20 10:08:30|2058.4|2052.4|2059.6|2053.6|2059.6|2053.6|2058.4|2052.4|4
1655719730000|2022-06-20 10:08:50|2060.1|2054.1|2060.4|2054.4|2060.4|2054.4|2060.1|2054.1|2
1655719760000|2022-06-20 10:09:20|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|1
1655719780000|2022-06-20 10:09:40|2060.6|2054.6|2060.9|2054.9|2060.9|2054.9|2060.6|2054.6|2
1655719800000|2022-06-20 10:10:00|2060.4|2054.4|2059.1|2053.1|2060.4|2054.4|2059.1|2053.1|2
1655719810000|2022-06-20 10:10:10|2058.6|2052.6|2058.9|2052.9|2058.9|2052.9|2058.6|2052.6|2
1655719900000|2022-06-20 10:11:40|2058.4|2052.4|2059.1|2053.1|2059.1|2053.1|2058.4|2052.4|2
1655720000000|2022-06-20 10:13:20|2058.6|2052.6|2058.4|2052.4|2058.6|2052.6|2058.4|2052.4|2
1655720050000|2022-06-20 10:14:10|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|1
1655720060000|2022-06-20 10:14:20|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|1
1655720140000|2022-06-20 10:15:40|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|1
1655720190000|2022-06-20 10:16:30|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|1
1655720220000|2022-06-20 10:17:00|2058.9|2052.9|2058.1|2052.1|2058.9|2052.9|2058.1|2052.1|3
1655720280000|2022-06-20 10:18:00|2057.9|2051.9|2057.9|2051.9|2057.9|2051.9|2057.9|2051.9|1
1655720290000|2022-06-20 10:18:10|2058.1|2052.1|2057.6|2051.6|2058.1|2052.1|2057.6|2051.6|2
1655720330000|2022-06-20 10:18:50|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|1
1655720340000|2022-06-20 10:19:00|2057.6|2051.6|2057.6|2051.6|2057.6|2051.6|2057.6|2051.6|1
1655720380000|2022-06-20 10:19:40|2057.1|2051.1|2057.6|2051.6|2057.6|2051.6|2057.1|2051.1|2
1655720480000|2022-06-20 10:21:20|2057.1|2051.1|2056.9|2050.9|2057.1|2051.1|2056.9|2050.9|2
1655720490000|2022-06-20 10:21:30|2056.6|2050.6|2057.4|2051.4|2057.4|2051.4|2056.6|2050.6|4
1655720510000|2022-06-20 10:21:50|2057.1|2051.1|2056.1|2050.1|2057.1|2051.1|2056.1|2050.1|2
1655720540000|2022-06-20 10:22:20|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|1
1655720580000|2022-06-20 10:23:00|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|1
1655720620000|2022-06-20 10:23:40|2055.4|2049.4|2055.1|2049.1|2055.4|2049.4|2055.1|2049.1|2
1655720670000|2022-06-20 10:24:30|2054.6|2048.6|2055.1|2049.1|2055.1|2049.1|2054.6|2048.6|2
1655720770000|2022-06-20 10:26:10|2054.6|2048.6|2055.1|2049.1|2055.1|2049.1|2054.6|2048.6|2
1655720810000|2022-06-20 10:26:50|2055.4|2049.4|2055.4|2049.4|2055.6|2049.6|2055.4|2049.4|3
1655720860000|2022-06-20 10:27:40|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|1
1655720910000|2022-06-20 10:28:30|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|1
1655720960000|2022-06-20 10:29:20|2054.9|2048.9|2054.6|2048.6|2054.9|2048.9|2054.6|2048.6|2
1655721010000|2022-06-20 10:30:10|2054.9|2048.9|2055.4|2049.4|2055.4|2049.4|2054.9|2048.9|3
1655721020000|2022-06-20 10:30:20|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|1
1655721070000|2022-06-20 10:31:10|2054.6|2048.6|2054.6|2048.6|2054.6|2048.6|2054.6|2048.6|1
1655721080000|2022-06-20 10:31:20|2054.4|2048.4|2054.6|2048.6|2054.6|2048.6|2054.4|2048.4|2
1655721120000|2022-06-20 10:32:00|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|1
1655721150000|2022-06-20 10:32:30|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|1
1655721200000|2022-06-20 10:33:20|2054.4|2048.4|2054.9|2048.9|2054.9|2048.9|2054.4|2048.4|2
1655721250000|2022-06-20 10:34:10|2054.6|2048.6|2054.6|2048.6|2054.6|2048.6|2054.6|2048.6|1
1655721280000|2022-06-20 10:34:40|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|1
1655721290000|2022-06-20 10:34:50|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|1
1655721300000|2022-06-20 10:35:00|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|1
1655721340000|2022-06-20 10:35:40|2055.1|2049.1|2054.9|2048.9|2055.1|2049.1|2054.9|2048.9|2
1655721390000|2022-06-20 10:36:30|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|1
1655721420000|2022-06-20 10:37:00|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|1
1655721440000|2022-06-20 10:37:20|2054.6|2048.6|2054.6|2048.6|2054.6|2048.6|2054.6|2048.6|1
1655721630000|2022-06-20 10:40:30|2054.4|2048.4|2054.9|2048.9|2054.9|2048.9|2054.4|2048.4|2
1655721730000|2022-06-20 10:42:10|2054.6|2048.6|2054.6|2048.6|2054.6|2048.6|2054.6|2048.6|1
1655721820000|2022-06-20 10:43:40|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|1
1655721870000|2022-06-20 10:44:30|2054.1|2048.1|2053.9|2047.9|2054.1|2048.1|2053.9|2047.9|4
1655721900000|2022-06-20 10:45:00|2054.1|2048.1|2055.1|2049.1|2055.1|2049.1|2054.1|2048.1|2
1655722000000|2022-06-20 10:46:40|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|1
1655722020000|2022-06-20 10:47:00|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|1
1655722100000|2022-06-20 10:48:20|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|1
1655722110000|2022-06-20 10:48:30|2055.4|2049.4|2055.9|2049.9|2055.9|2049.9|2055.4|2049.4|2
1655722210000|2022-06-20 10:50:10|2055.4|2049.4|2055.9|2049.9|2055.9|2049.9|2055.4|2049.4|2
1655722300000|2022-06-20 10:51:40|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2055.9|2049.9|3
1655722400000|2022-06-20 10:53:20|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|1
1655722430000|2022-06-20 10:53:50|2056.1|2050.1|2057.4|2051.4|2057.4|2051.4|2056.1|2050.1|2
1655722460000|2022-06-20 10:54:20|2057.1|2051.1|2056.1|2050.1|2057.1|2051.1|2056.1|2050.1|2
1655722500000|2022-06-20 10:55:00|2056.4|2050.4|2056.6|2050.6|2056.6|2050.6|2056.4|2050.4|2
1655722590000|2022-06-20 10:56:30|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|1
1655722620000|2022-06-20 10:57:00|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|1
1655722630000|2022-06-20 10:57:10|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|1
1655722690000|2022-06-20 10:58:10|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|1
1655722700000|2022-06-20 10:58:20|2056.6|2050.6|2057.6|2051.6|2057.6|2051.6|2056.6|2050.6|3
1655722710000|2022-06-20 10:58:30|2057.9|2051.9|2057.9|2051.9|2057.9|2051.9|2057.9|2051.9|1
1655722760000|2022-06-20 10:59:20|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|1
1655722780000|2022-06-20 10:59:40|2056.9|2050.9|2057.1|2051.1|2057.4|2051.4|2056.9|2050.9|3
1655722830000|2022-06-20 11:00:30|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|1
1655722880000|2022-06-20 11:01:20|2056.9|2050.9|2057.4|2051.4|2057.4|2051.4|2056.9|2050.9|2
1655722900000|2022-06-20 11:01:40|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|1
1655722980000|2022-06-20 11:03:00|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|1
1655723040000|2022-06-20 11:04:00|2056.6|2050.6|2056.9|2050.9|2056.9|2050.9|2056.6|2050.6|2
1655723070000|2022-06-20 11:04:30|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|1
1655723080000|2022-06-20 11:04:40|2056.9|2050.9|2057.6|2051.6|2057.6|2051.6|2056.9|2050.9|3
1655723100000|2022-06-20 11:05:00|2057.9|2051.9|2059.4|2053.4|2059.4|2053.4|2057.9|2051.9|3
1655723110000|2022-06-20 11:05:10|2059.6|2053.6|2059.9|2053.9|2059.9|2053.9|2059.6|2053.6|2
1655723120000|2022-06-20 11:05:20|2059.6|2053.6|2059.9|2053.9|2059.9|2053.9|2059.6|2053.6|2
1655723170000|2022-06-20 11:06:10|2059.4|2053.4|2060.4|2054.4|2060.4|2054.4|2059.4|2053.4|3
1655723210000|2022-06-20 11:06:50|2060.6|2054.6|2060.9|2054.9|2060.9|2054.9|2060.6|2054.6|2
1655723220000|2022-06-20 11:07:00|2061.1|2055.1|2061.4|2055.4|2061.6|2055.6|2061.1|2055.1|4
1655723230000|2022-06-20 11:07:10|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|1
1655723250000|2022-06-20 11:07:30|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|1
1655723260000|2022-06-20 11:07:40|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|1
1655723270000|2022-06-20 11:07:50|2060.1|2054.1|2060.1|2054.1|2060.1|2054.1|2060.1|2054.1|1
1655723280000|2022-06-20 11:08:00|2059.9|2053.9|2059.4|2053.4|2059.9|2053.9|2059.4|2053.4|2
1655723310000|2022-06-20 11:08:30|2059.1|2053.1|2059.9|2053.9|2059.9|2053.9|2059.1|2053.1|4
1655723320000|2022-06-20 11:08:40|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|1
1655723340000|2022-06-20 11:09:00|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|1
1655723360000|2022-06-20 11:09:20|2060.1|2054.1|2060.1|2054.1|2060.1|2054.1|2060.1|2054.1|1
1655723410000|2022-06-20 11:10:10|2059.9|2053.9|2059.6|2053.6|2059.9|2053.9|2059.6|2053.6|2
1655723430000|2022-06-20 11:10:30|2059.4|2053.4|2059.1|2053.1|2059.4|2053.4|2058.9|2052.9|3
1655723460000|2022-06-20 11:11:00|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|1
1655723500000|2022-06-20 11:11:40|2058.4|2052.4|2057.6|2051.6|2058.4|2052.4|2057.6|2051.6|2
1655723510000|2022-06-20 11:11:50|2057.4|2051.4|2057.6|2051.6|2057.6|2051.6|2057.4|2051.4|2
1655723550000|2022-06-20 11:12:30|2057.4|2051.4|2057.9|2051.9|2057.9|2051.9|2057.4|2051.4|2
1655723650000|2022-06-20 11:14:10|2057.1|2051.1|2055.1|2049.1|2057.1|2051.1|2055.1|2049.1|3
1655723660000|2022-06-20 11:14:20|2055.9|2049.9|2056.4|2050.4|2056.4|2050.4|2055.9|2049.9|2
1655723740000|2022-06-20 11:15:40|2055.9|2049.9|2056.9|2050.9|2056.9|2050.9|2055.9|2049.9|2
1655723800000|2022-06-20 11:16:40|2056.6|2050.6|2056.4|2050.4|2056.6|2050.6|2056.4|2050.4|2
1655723810000|2022-06-20 11:16:50|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|1
1655723840000|2022-06-20 11:17:20|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|1
1655723890000|2022-06-20 11:18:10|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|1
1655723910000|2022-06-20 11:18:30|2055.4|2049.4|2055.1|2049.1|2055.4|2049.4|2055.1|2049.1|2
1655723940000|2022-06-20 11:19:00|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|1
1655723960000|2022-06-20 11:19:20|2055.4|2049.4|2054.9|2048.9|2055.4|2049.4|2054.9|2048.9|2
1655723970000|2022-06-20 11:19:30|2055.1|2049.1|2055.6|2049.6|2055.6|2049.6|2055.1|2049.1|3
1655724000000|2022-06-20 11:20:00|2055.4|2049.4|2055.1|2049.1|2055.4|2049.4|2055.1|2049.1|2
1655724020000|2022-06-20 11:20:20|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|1
1655724030000|2022-06-20 11:20:30|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|1
1655724040000|2022-06-20 11:20:40|2054.6|2048.6|2054.6|2048.6|2054.6|2048.6|2054.6|2048.6|1
1655724060000|2022-06-20 11:21:00|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|1
1655724130000|2022-06-20 11:22:10|2053.9|2047.9|2054.4|2048.4|2054.4|2048.4|2053.9|2047.9|2
1655724180000|2022-06-20 11:23:00|2054.6|2048.6|2054.6|2048.6|2054.6|2048.6|2054.6|2048.6|1
1655724320000|2022-06-20 11:25:20|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|1
1655724360000|2022-06-20 11:26:00|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|1
1655724420000|2022-06-20 11:27:00|2053.9|2047.9|2054.1|2048.1|2054.1|2048.1|2053.9|2047.9|2
1655724440000|2022-06-20 11:27:20|2053.9|2047.9|2054.1|2048.1|2054.1|2048.1|2053.9|2047.9|2
1655724480000|2022-06-20 11:28:00|2053.9|2047.9|2054.1|2048.1|2054.1|2048.1|2053.9|2047.9|2
1655724500000|2022-06-20 11:28:20|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|1
1655724540000|2022-06-20 11:29:00|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.1|2049.1|3
1655724610000|2022-06-20 11:30:10|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|1
1655724640000|2022-06-20 11:30:40|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|1
1655724650000|2022-06-20 11:30:50|2055.6|2049.6|2054.6|2048.6|2055.6|2049.6|2054.6|2048.6|3
1655724660000|2022-06-20 11:31:00|2054.9|2048.9|2055.4|2049.4|2055.4|2049.4|2054.9|2048.9|3
1655724670000|2022-06-20 11:31:10|2055.6|2049.6|2055.9|2049.9|2055.9|2049.9|2055.6|2049.6|2
1655724680000|2022-06-20 11:31:20|2056.1|2050.1|2056.6|2050.6|2056.6|2050.6|2056.1|2050.1|2
1655724690000|2022-06-20 11:31:30|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|1
1655724700000|2022-06-20 11:31:40|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|1
1655724760000|2022-06-20 11:32:40|2055.9|2049.9|2056.1|2050.1|2056.1|2050.1|2055.9|2049.9|2
1655724790000|2022-06-20 11:33:10|2056.4|2050.4|2056.1|2050.1|2056.4|2050.4|2056.1|2050.1|2
1655724800000|2022-06-20 11:33:20|2055.6|2049.6|2055.4|2049.4|2055.6|2049.6|2055.4|2049.4|2
1655724850000|2022-06-20 11:34:10|2055.1|2049.1|2054.9|2048.9|2055.1|2049.1|2054.9|2048.9|2
1655724860000|2022-06-20 11:34:20|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|1
1655724890000|2022-06-20 11:34:50|2054.6|2048.6|2054.1|2048.1|2054.6|2048.6|2054.1|2048.1|3
1655724960000|2022-06-20 11:36:00|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|1
1655724990000|2022-06-20 11:36:30|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|1
1655725080000|2022-06-20 11:38:00|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|1
1655725090000|2022-06-20 11:38:10|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|1
1655725110000|2022-06-20 11:38:30|2054.1|2048.1|2054.4|2048.4|2054.4|2048.4|2054.1|2048.1|2
1655725130000|2022-06-20 11:38:50|2054.6|2048.6|2054.1|2048.1|2054.9|2048.9|2054.1|2048.1|5
1655725150000|2022-06-20 11:39:10|2055.1|2049.1|2055.6|2049.6|2055.6|2049.6|2055.1|2049.1|2
1655725190000|2022-06-20 11:39:50|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|1
1655725200000|2022-06-20 11:40:00|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|1
1655725210000|2022-06-20 11:40:10|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|1
1655725240000|2022-06-20 11:40:40|2056.1|2050.1|2055.9|2049.9|2056.1|2050.1|2055.9|2049.9|2
1655725270000|2022-06-20 11:41:10|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|1
1655725320000|2022-06-20 11:42:00|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|1
1655725340000|2022-06-20 11:42:20|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|1
1655725370000|2022-06-20 11:42:50|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|1
1655725390000|2022-06-20 11:43:10|2055.6|2049.6|2055.1|2049.1|2055.6|2049.6|2055.1|2049.1|2
1655725400000|2022-06-20 11:43:20|2055.4|2049.4|2056.6|2050.6|2056.6|2050.6|2055.4|2049.4|2
1655725420000|2022-06-20 11:43:40|2056.4|2050.4|2055.9|2049.9|2056.4|2050.4|2055.5|2049.5|4
1655725430000|2022-06-20 11:43:50|2055.6|2049.6|2055.4|2049.4|2055.6|2049.6|2055.4|2049.4|2
1655725440000|2022-06-20 11:44:00|2055.1|2049.1|2055.1|2049.1|2055.4|2049.4|2055.1|2049.1|3
1655725450000|2022-06-20 11:44:10|2054.9|2048.9|2055.1|2049.1|2055.1|2049.1|2054.9|2048.9|2
1655725460000|2022-06-20 11:44:20|2054.6|2048.6|2054.9|2048.9|2055.1|2049.1|2054.6|2048.6|3
1655725500000|2022-06-20 11:45:00|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|1
1655725520000|2022-06-20 11:45:20|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|1
1655725530000|2022-06-20 11:45:30|2054.6|2048.6|2054.4|2048.4|2054.6|2048.6|2054.4|2048.4|2
1655725550000|2022-06-20 11:45:50|2054.6|2048.6|2055.1|2049.1|2055.1|2049.1|2054.6|2048.6|2
1655725580000|2022-06-20 11:46:20|2056.1|2050.1|2055.9|2049.9|2056.1|2050.1|2055.6|2049.6|3
1655725590000|2022-06-20 11:46:30|2055.6|2049.6|2054.9|2048.9|2055.6|2049.6|2054.9|2048.9|3
1655725600000|2022-06-20 11:46:40|2055.1|2049.1|2054.1|2048.1|2055.4|2049.4|2053.9|2047.9|9
1655725620000|2022-06-20 11:47:00|2053|2047|2053|2047|2053|2047|2053|2047|1
1655725630000|2022-06-20 11:47:10|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|1
1655725640000|2022-06-20 11:47:20|2053.1|2047.1|2054.6|2048.6|2054.9|2048.9|2053.1|2047.1|4
1655725650000|2022-06-20 11:47:30|2054.5|2048.5|2054.6|2048.6|2054.8|2048.8|2054.5|2048.5|3
1655725660000|2022-06-20 11:47:40|2054.8|2048.8|2055.9|2049.9|2055.9|2049.9|2054.8|2048.8|4
1655725670000|2022-06-20 11:47:50|2055.6|2049.6|2055.9|2049.9|2055.9|2049.9|2055.6|2049.6|2
1655725680000|2022-06-20 11:48:00|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|1
1655725710000|2022-06-20 11:48:30|2055.5|2049.5|2055.5|2049.5|2055.5|2049.5|2055.5|2049.5|1
1655725720000|2022-06-20 11:48:40|2055.4|2049.4|2055.1|2049.1|2055.4|2049.4|2055.1|2049.1|2
1655725740000|2022-06-20 11:49:00|2055.9|2049.9|2057|2051|2057|2051|2055.9|2049.9|5
1655725770000|2022-06-20 11:49:30|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|1
1655725780000|2022-06-20 11:49:40|2056.9|2050.9|2058.3|2052.3|2058.3|2052.3|2056.6|2050.6|4
1655725800000|2022-06-20 11:50:00|2057.9|2051.9|2059|2053|2059|2053|2057.6|2051.6|4
1655725810000|2022-06-20 11:50:10|2059.3|2053.3|2062.1|2056.1|2062.1|2056.1|2059.3|2053.3|9
1655725820000|2022-06-20 11:50:20|2062.3|2056.3|2062.3|2056.3|2062.3|2056.3|2062.3|2056.3|1
1655725830000|2022-06-20 11:50:30|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|1
1655725850000|2022-06-20 11:50:50|2061|2055|2061.3|2055.3|2061.3|2055.3|2061|2055|2
1655725860000|2022-06-20 11:51:00|2060.6|2054.6|2060.5|2054.5|2060.6|2054.6|2060.5|2054.5|2
1655725870000|2022-06-20 11:51:10|2060|2054|2059|2053|2060|2054|2059|2053|6
1655725900000|2022-06-20 11:51:40|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|1
1655725910000|2022-06-20 11:51:50|2059.6|2053.6|2059.8|2053.8|2059.8|2053.8|2059.6|2053.6|2
1655725920000|2022-06-20 11:52:00|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|1
1655726050000|2022-06-20 11:54:10|2058.9|2052.9|2059.1|2053.1|2059.1|2053.1|2058.9|2052.9|2
1655726090000|2022-06-20 11:54:50|2058.9|2052.9|2059.4|2053.4|2059.6|2053.6|2058.9|2052.9|4
1655726120000|2022-06-20 11:55:20|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|1
1655726220000|2022-06-20 11:57:00|2059.9|2053.9|2059.6|2053.6|2059.9|2053.9|2059.6|2053.6|2
1655726340000|2022-06-20 11:59:00|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|1
1655726360000|2022-06-20 11:59:20|2059.6|2053.6|2058.6|2052.6|2059.6|2053.6|2058.6|2052.6|3
1655726400000|2022-06-20 12:00:00|2058.4|2052.4|2058.1|2052.1|2058.4|2052.4|2058.1|2052.1|4
1655726410000|2022-06-20 12:00:10|2057.9|2051.9|2057.9|2051.9|2057.9|2051.9|2057.9|2051.9|1
1655726420000|2022-06-20 12:00:20|2057.4|2051.4|2057.9|2051.9|2057.9|2051.9|2057.4|2051.4|2
1655726430000|2022-06-20 12:00:30|2056.9|2050.9|2055.9|2049.9|2056.9|2050.9|2055.9|2049.9|8
1655726440000|2022-06-20 12:00:40|2056.1|2050.1|2055|2049|2056.1|2050.1|2055|2049|4
1655726460000|2022-06-20 12:01:00|2054.9|2048.9|2054.6|2048.6|2054.9|2048.9|2054.6|2048.6|2
1655726470000|2022-06-20 12:01:10|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|1
1655726480000|2022-06-20 12:01:20|2054.9|2048.9|2056.8|2050.8|2056.8|2050.8|2054.9|2048.9|3
1655726490000|2022-06-20 12:01:30|2057.1|2051.1|2058.1|2052.1|2058.5|2052.5|2057.1|2051.1|4
1655726500000|2022-06-20 12:01:40|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|1
1655726510000|2022-06-20 12:01:50|2057.1|2051.1|2057|2051|2057.1|2051.1|2056.8|2050.8|4
1655726540000|2022-06-20 12:02:20|2056.8|2050.8|2057|2051|2057|2051|2056.8|2050.8|2
1655726550000|2022-06-20 12:02:30|2056.8|2050.8|2056.8|2050.8|2056.8|2050.8|2056.8|2050.8|1
1655726560000|2022-06-20 12:02:40|2056.6|2050.6|2056.6|2050.6|2056.8|2050.8|2056.6|2050.6|3
1655726570000|2022-06-20 12:02:50|2056.4|2050.4|2056.1|2050.1|2056.4|2050.4|2056.1|2050.1|2
1655726590000|2022-06-20 12:03:10|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|1
1655726600000|2022-06-20 12:03:20|2056.1|2050.1|2055.9|2049.9|2056.1|2050.1|2055.9|2049.9|2
1655726640000|2022-06-20 12:04:00|2055.6|2049.6|2054.6|2048.6|2055.6|2049.6|2054.6|2048.6|2
1655726650000|2022-06-20 12:04:10|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|1
1655726680000|2022-06-20 12:04:40|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|1
1655726690000|2022-06-20 12:04:50|2053.9|2047.9|2053.6|2047.6|2053.9|2047.9|2053.6|2047.6|2
1655726710000|2022-06-20 12:05:10|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|1
1655726740000|2022-06-20 12:05:40|2053.6|2047.6|2053.4|2047.4|2053.6|2047.6|2053.4|2047.4|2
1655726870000|2022-06-20 12:07:50|2053.1|2047.1|2052.6|2046.6|2053.1|2047.1|2052.6|2046.6|2
1655726910000|2022-06-20 12:08:30|2052.4|2046.4|2052.4|2046.4|2052.4|2046.4|2052.4|2046.4|1
1655726920000|2022-06-20 12:08:40|2051.4|2045.4|2050.4|2044.4|2051.4|2045.4|2050.4|2044.4|2
1655726960000|2022-06-20 12:09:20|2050.6|2044.6|2050.4|2044.4|2050.6|2044.6|2050.4|2044.4|2
1655727010000|2022-06-20 12:10:10|2050.1|2044.1|2050.1|2044.1|2050.1|2044.1|2050.1|2044.1|1
1655727030000|2022-06-20 12:10:30|2049.9|2043.9|2049.6|2043.6|2049.9|2043.9|2049.6|2043.6|2
1655727040000|2022-06-20 12:10:40|2049.4|2043.4|2048.9|2042.9|2049.4|2043.4|2048.6|2042.6|4
1655727050000|2022-06-20 12:10:50|2049.1|2043.1|2048.9|2042.9|2049.1|2043.1|2048.9|2042.9|2
1655727060000|2022-06-20 12:11:00|2049.1|2043.1|2049.1|2043.1|2049.1|2043.1|2048.9|2042.9|3
1655727100000|2022-06-20 12:11:40|2049.4|2043.4|2050.8|2044.8|2051.9|2045.9|2049.4|2043.4|4
1655727110000|2022-06-20 12:11:50|2050.6|2044.6|2050.6|2044.6|2050.6|2044.6|2050.6|2044.6|1
1655727130000|2022-06-20 12:12:10|2050.8|2044.8|2050.4|2044.4|2050.8|2044.8|2050.4|2044.4|2
1655727140000|2022-06-20 12:12:20|2050.3|2044.3|2050.4|2044.4|2050.4|2044.4|2050|2044|4
1655727150000|2022-06-20 12:12:30|2050.5|2044.5|2050.3|2044.3|2050.5|2044.5|2050.3|2044.3|3
1655727170000|2022-06-20 12:12:50|2050|2044|2050|2044|2050|2044|2050|2044|1
1655727200000|2022-06-20 12:13:20|2050.1|2044.1|2050.1|2044.1|2050.1|2044.1|2049.9|2043.9|3
1655727240000|2022-06-20 12:14:00|2050.9|2044.9|2052.3|2046.3|2052.3|2046.3|2050.9|2044.9|5
1655727250000|2022-06-20 12:14:10|2053.3|2047.3|2053.4|2047.4|2053.4|2047.4|2053.3|2047.3|2
1655727260000|2022-06-20 12:14:20|2053.3|2047.3|2052.6|2046.6|2053.3|2047.3|2052.6|2046.6|3
1655727270000|2022-06-20 12:14:30|2053.3|2047.3|2052.9|2046.9|2053.3|2047.3|2052.9|2046.9|2
1655727280000|2022-06-20 12:14:40|2052.6|2046.6|2052.9|2046.9|2052.9|2046.9|2052.6|2046.6|2
1655727310000|2022-06-20 12:15:10|2053.1|2047.1|2053.1|2047.1|2053.1|2047.1|2053.1|2047.1|1
1655727320000|2022-06-20 12:15:20|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|1
1655727330000|2022-06-20 12:15:30|2052.6|2046.6|2051.9|2045.9|2052.6|2046.6|2051.9|2045.9|2
1655727340000|2022-06-20 12:15:40|2051.6|2045.6|2051.9|2045.9|2051.9|2045.9|2051.6|2045.6|2
1655727360000|2022-06-20 12:16:00|2051.6|2045.6|2051.6|2045.6|2051.6|2045.6|2051.6|2045.6|1
1655727380000|2022-06-20 12:16:20|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|1
1655727390000|2022-06-20 12:16:30|2051.6|2045.6|2051.6|2045.6|2051.6|2045.6|2051.6|2045.6|1
1655727440000|2022-06-20 12:17:20|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|1
1655727450000|2022-06-20 12:17:30|2050.4|2044.4|2050.9|2044.9|2050.9|2044.9|2050.4|2044.4|2
1655727470000|2022-06-20 12:17:50|2051.1|2045.1|2051.9|2045.9|2051.9|2045.9|2051.1|2045.1|2
1655727480000|2022-06-20 12:18:00|2052.1|2046.1|2051.9|2045.9|2052.1|2046.1|2051.9|2045.9|2
1655727520000|2022-06-20 12:18:40|2051.6|2045.6|2051.6|2045.6|2051.6|2045.6|2051.6|2045.6|1
1655727540000|2022-06-20 12:19:00|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|1
1655727550000|2022-06-20 12:19:10|2051.6|2045.6|2051.4|2045.4|2051.6|2045.6|2051.4|2045.4|2
1655727570000|2022-06-20 12:19:30|2051.6|2045.6|2051.9|2045.9|2051.9|2045.9|2051.6|2045.6|2
1655727610000|2022-06-20 12:20:10|2051.6|2045.6|2050.9|2044.9|2051.6|2045.6|2050.9|2044.9|4
1655727680000|2022-06-20 12:21:20|2050.6|2044.6|2050.1|2044.1|2050.6|2044.6|2050.1|2044.1|2
1655727690000|2022-06-20 12:21:30|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|2049.9|2043.9|1
1655727730000|2022-06-20 12:22:10|2049.6|2043.6|2049.4|2043.4|2049.6|2043.6|2049.4|2043.4|2
1655727810000|2022-06-20 12:23:30|2049.1|2043.1|2048.9|2042.9|2049.4|2043.4|2048.9|2042.9|3
1655727920000|2022-06-20 12:25:20|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|1
1655728000000|2022-06-20 12:26:40|2048.9|2042.9|2049.6|2043.6|2049.6|2043.6|2048.9|2042.9|2
1655728010000|2022-06-20 12:26:50|2049.9|2043.9|2050.4|2044.4|2050.4|2044.4|2049.9|2043.9|3
1655728020000|2022-06-20 12:27:00|2050.6|2044.6|2050.1|2044.1|2050.6|2044.6|2050.1|2044.1|2
1655728080000|2022-06-20 12:28:00|2049.9|2043.9|2049.9|2043.9|2050.1|2044.1|2049.9|2043.9|3
1655728090000|2022-06-20 12:28:10|2049.6|2043.6|2049.4|2043.4|2049.6|2043.6|2049.4|2043.4|2
1655728100000|2022-06-20 12:28:20|2049.1|2043.1|2049.1|2043.1|2049.1|2043.1|2049.1|2043.1|1
1655728130000|2022-06-20 12:28:50|2049.4|2043.4|2049.9|2043.9|2049.9|2043.9|2049.4|2043.4|3
1655728140000|2022-06-20 12:29:00|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|1
1655728210000|2022-06-20 12:30:10|2049.4|2043.4|2049.1|2043.1|2049.4|2043.4|2049.1|2043.1|2
1655728340000|2022-06-20 12:32:20|2048.9|2042.9|2048.9|2042.9|2048.9|2042.9|2048.9|2042.9|1
1655728510000|2022-06-20 12:35:10|2049.1|2043.1|2048.9|2042.9|2049.1|2043.1|2048.9|2042.9|2
1655728540000|2022-06-20 12:35:40|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|1
1655728610000|2022-06-20 12:36:50|2048.4|2042.4|2048.4|2042.4|2048.4|2042.4|2048.4|2042.4|1
1655728780000|2022-06-20 12:39:40|2047.4|2041.4|2047.1|2041.1|2047.4|2041.4|2047.1|2041.1|2
1655728790000|2022-06-20 12:39:50|2046.9|2040.9|2046.9|2040.9|2046.9|2040.9|2046.9|2040.9|1
1655728800000|2022-06-20 12:40:00|2046.4|2040.4|2045.9|2039.9|2046.4|2040.4|2045.9|2039.9|2
1655728960000|2022-06-20 12:42:40|2046.1|2040.1|2046.6|2040.6|2046.6|2040.6|2046.1|2040.1|2
1655728970000|2022-06-20 12:42:50|2047.1|2041.1|2047.6|2041.6|2047.6|2041.6|2047.1|2041.1|2
1655729010000|2022-06-20 12:43:30|2047.9|2041.9|2047.9|2041.9|2047.9|2041.9|2047.9|2041.9|1
1655729020000|2022-06-20 12:43:40|2048.6|2042.6|2047.9|2041.9|2048.9|2042.9|2047.9|2041.9|4
1655729060000|2022-06-20 12:44:20|2047.6|2041.6|2047.4|2041.4|2047.6|2041.6|2047.4|2041.4|2
1655729090000|2022-06-20 12:44:50|2047.1|2041.1|2046.9|2040.9|2047.1|2041.1|2046.9|2040.9|2
1655729100000|2022-06-20 12:45:00|2046.6|2040.6|2046.4|2040.4|2046.6|2040.6|2046.4|2040.4|2
1655729110000|2022-06-20 12:45:10|2046.1|2040.1|2046.1|2040.1|2046.1|2040.1|2046.1|2040.1|1
1655729120000|2022-06-20 12:45:20|2045.9|2039.9|2045.9|2039.9|2045.9|2039.9|2045.9|2039.9|1
1655729130000|2022-06-20 12:45:30|2046.1|2040.1|2045.9|2039.9|2046.1|2040.1|2045.9|2039.9|2
1655729140000|2022-06-20 12:45:40|2046.1|2040.1|2046.1|2040.1|2046.1|2040.1|2046.1|2040.1|1
1655729150000|2022-06-20 12:45:50|2045.9|2039.9|2046.4|2040.4|2046.4|2040.4|2045.9|2039.9|3
1655729170000|2022-06-20 12:46:10|2046.1|2040.1|2046.1|2040.1|2046.1|2040.1|2046.1|2040.1|1
1655729200000|2022-06-20 12:46:40|2045.9|2039.9|2045.6|2039.6|2045.9|2039.9|2045.6|2039.6|2
1655729210000|2022-06-20 12:46:50|2045.9|2039.9|2047.6|2041.6|2047.6|2041.6|2045.9|2039.9|2
1655729220000|2022-06-20 12:47:00|2047.9|2041.9|2048.1|2042.1|2048.1|2042.1|2047.9|2041.9|2
1655729230000|2022-06-20 12:47:10|2047.9|2041.9|2047.9|2041.9|2047.9|2041.9|2047.9|2041.9|1
1655729260000|2022-06-20 12:47:40|2048.1|2042.1|2046.9|2040.9|2048.1|2042.1|2046.9|2040.9|3
1655729270000|2022-06-20 12:47:50|2047.4|2041.4|2047.9|2041.9|2048|2042|2047.4|2041.4|6
1655729280000|2022-06-20 12:48:00|2048|2042|2047.9|2041.9|2048|2042|2047.9|2041.9|2
1655729310000|2022-06-20 12:48:30|2047.6|2041.6|2047.1|2041.1|2047.6|2041.6|2047.1|2041.1|3
1655729320000|2022-06-20 12:48:40|2046.9|2040.9|2046.4|2040.4|2046.9|2040.9|2046.4|2040.4|3
1655729330000|2022-06-20 12:48:50|2046.6|2040.6|2046.9|2040.9|2046.9|2040.9|2046.6|2040.6|2
1655729360000|2022-06-20 12:49:20|2046.6|2040.6|2046.4|2040.4|2046.6|2040.6|2046.4|2040.4|2
1655729370000|2022-06-20 12:49:30|2046.1|2040.1|2045.6|2039.6|2046.1|2040.1|2045.6|2039.6|3
1655729380000|2022-06-20 12:49:40|2045.9|2039.9|2045.9|2039.9|2045.9|2039.9|2045.9|2039.9|1
1655729390000|2022-06-20 12:49:50|2047.1|2041.1|2048|2042|2048|2042|2047.1|2041.1|2
1655729400000|2022-06-20 12:50:00|2047.3|2041.3|2047.4|2041.4|2047.5|2041.5|2047.3|2041.3|3
1655729410000|2022-06-20 12:50:10|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|1
1655729430000|2022-06-20 12:50:30|2047.4|2041.4|2047.4|2041.4|2047.6|2041.6|2047.4|2041.4|3
1655729440000|2022-06-20 12:50:40|2047.6|2041.6|2047.6|2041.6|2047.6|2041.6|2047.6|2041.6|1
1655729450000|2022-06-20 12:50:50|2047.4|2041.4|2046.1|2040.1|2047.4|2041.4|2046.1|2040.1|2
1655729480000|2022-06-20 12:51:20|2047.4|2041.4|2047.4|2041.4|2047.4|2041.4|2047.4|2041.4|1
1655729490000|2022-06-20 12:51:30|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|1
1655729520000|2022-06-20 12:52:00|2047.1|2041.1|2046.9|2040.9|2047.1|2041.1|2046.6|2040.6|3
1655729550000|2022-06-20 12:52:30|2046.6|2040.6|2046.6|2040.6|2046.6|2040.6|2046.6|2040.6|1
1655729560000|2022-06-20 12:52:40|2047.1|2041.1|2047.4|2041.4|2047.4|2041.4|2047.1|2041.1|2
1655729570000|2022-06-20 12:52:50|2047.6|2041.6|2047.6|2041.6|2047.6|2041.6|2047.4|2041.4|5
1655729580000|2022-06-20 12:53:00|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|2048.4|2042.4|3
1655729590000|2022-06-20 12:53:10|2049.1|2043.1|2049.1|2043.1|2049.1|2043.1|2049.1|2043.1|1
1655729610000|2022-06-20 12:53:30|2048.9|2042.9|2048.1|2042.1|2048.9|2042.9|2048.1|2042.1|3
1655729620000|2022-06-20 12:53:40|2047.9|2041.9|2047.9|2041.9|2048.1|2042.1|2047.9|2041.9|3
1655729640000|2022-06-20 12:54:00|2047.6|2041.6|2047.6|2041.6|2047.9|2041.9|2047.6|2041.6|3
1655729660000|2022-06-20 12:54:20|2047.4|2041.4|2047.4|2041.4|2047.4|2041.4|2047.4|2041.4|1
1655729670000|2022-06-20 12:54:30|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|1
1655729680000|2022-06-20 12:54:40|2047.4|2041.4|2047.1|2041.1|2047.6|2041.6|2047.1|2041.1|3
1655729780000|2022-06-20 12:56:20|2046.9|2040.9|2046.9|2040.9|2046.9|2040.9|2046.9|2040.9|1
1655729810000|2022-06-20 12:56:50|2047.1|2041.1|2047.9|2041.9|2047.9|2041.9|2047.1|2041.1|3
1655729820000|2022-06-20 12:57:00|2048.4|2042.4|2048.6|2042.6|2048.9|2042.9|2048.4|2042.4|3
1655729840000|2022-06-20 12:57:20|2048.4|2042.4|2048.4|2042.4|2048.4|2042.4|2048.4|2042.4|1
1655729880000|2022-06-20 12:58:00|2048.9|2042.9|2048.9|2042.9|2048.9|2042.9|2048.9|2042.9|1
1655729900000|2022-06-20 12:58:20|2048.4|2042.4|2048.1|2042.1|2048.4|2042.4|2048.1|2042.1|2
1655729910000|2022-06-20 12:58:30|2047.9|2041.9|2047.9|2041.9|2047.9|2041.9|2047.9|2041.9|1
1655729930000|2022-06-20 12:58:50|2048.1|2042.1|2047.9|2041.9|2048.1|2042.1|2047.9|2041.9|2
1655729940000|2022-06-20 12:59:00|2048.1|2042.1|2049.6|2043.6|2050.1|2044.1|2048.1|2042.1|9
1655729950000|2022-06-20 12:59:10|2049.4|2043.4|2049.4|2043.4|2049.9|2043.9|2049.4|2043.4|5
1655729960000|2022-06-20 12:59:20|2048.4|2042.4|2048.4|2042.4|2048.4|2042.4|2048.4|2042.4|1
1655729980000|2022-06-20 12:59:40|2048.1|2042.1|2048.1|2042.1|2048.1|2042.1|2048.1|2042.1|1
1655730000000|2022-06-20 13:00:00|2047.9|2041.9|2054.8|2048.8|2054.8|2048.8|2047.9|2041.9|28
1655730010000|2022-06-20 13:00:10|2055|2049|2054.1|2048.1|2056|2050|2052.9|2046.9|24
1655730020000|2022-06-20 13:00:20|2053.9|2047.9|2054.4|2048.4|2055.6|2049.6|2053.9|2047.9|15
1655730030000|2022-06-20 13:00:30|2054.6|2048.6|2054.9|2048.9|2055.4|2049.4|2053.9|2047.9|13
1655730040000|2022-06-20 13:00:40|2054.6|2048.6|2054.6|2048.6|2054.9|2048.9|2053.9|2047.9|9
1655730050000|2022-06-20 13:00:50|2054.9|2048.9|2054.6|2048.6|2054.9|2048.9|2054.6|2048.6|2
1655730060000|2022-06-20 13:01:00|2054.4|2048.4|2051.9|2045.9|2054.4|2048.4|2051.1|2045.1|10
1655730070000|2022-06-20 13:01:10|2052.1|2046.1|2053.9|2047.9|2053.9|2047.9|2052.1|2046.1|6
1655730080000|2022-06-20 13:01:20|2055.1|2049.1|2055.4|2049.4|2055.6|2049.6|2055.1|2049.1|4
1655730090000|2022-06-20 13:01:30|2056.1|2050.1|2055.1|2049.1|2056.1|2050.1|2055.1|2049.1|3
1655730100000|2022-06-20 13:01:40|2055|2049|2054.4|2048.4|2055|2049|2054.3|2048.3|3
1655730110000|2022-06-20 13:01:50|2054.5|2048.5|2054|2048|2054.5|2048.5|2054|2048|3
1655730120000|2022-06-20 13:02:00|2054.3|2048.3|2055.8|2049.8|2055.8|2049.8|2054.3|2048.3|5
1655730130000|2022-06-20 13:02:10|2055.1|2049.1|2055.5|2049.5|2056.3|2050.3|2055.1|2049.1|15
1655730140000|2022-06-20 13:02:20|2055.4|2049.4|2055.4|2049.4|2055.6|2049.6|2055.1|2049.1|11
1655730150000|2022-06-20 13:02:30|2055.6|2049.6|2056|2050|2056.5|2050.5|2055.4|2049.4|12
1655730160000|2022-06-20 13:02:40|2055.8|2049.8|2055.5|2049.5|2055.8|2049.8|2055.5|2049.5|2
1655730170000|2022-06-20 13:02:50|2055.4|2049.4|2054.3|2048.3|2055.4|2049.4|2054|2048|9
1655730180000|2022-06-20 13:03:00|2054|2048|2054.1|2048.1|2054.4|2048.4|2053.9|2047.9|11
1655730190000|2022-06-20 13:03:10|2054.4|2048.4|2053.5|2047.5|2054.4|2048.4|2053.5|2047.5|4
1655730200000|2022-06-20 13:03:20|2053.9|2047.9|2054|2048|2054.1|2048.1|2053.3|2047.3|12
1655730210000|2022-06-20 13:03:30|2053.9|2047.9|2053.8|2047.8|2053.9|2047.9|2053.6|2047.6|7
1655730220000|2022-06-20 13:03:40|2053.9|2047.9|2052.5|2046.5|2053.9|2047.9|2052.5|2046.5|4
1655730240000|2022-06-20 13:04:00|2053|2047|2053|2047|2053.6|2047.6|2053|2047|16
1655730250000|2022-06-20 13:04:10|2052.8|2046.8|2052.8|2046.8|2052.8|2046.8|2052.3|2046.3|4
1655730260000|2022-06-20 13:04:20|2052.5|2046.5|2052.5|2046.5|2052.5|2046.5|2052.3|2046.3|3
1655730280000|2022-06-20 13:04:40|2052.1|2046.1|2051.5|2045.5|2052.1|2046.1|2051.5|2045.5|3
1655730290000|2022-06-20 13:04:50|2051.4|2045.4|2051.5|2045.5|2051.5|2045.5|2051.4|2045.4|2
1655730300000|2022-06-20 13:05:00|2051.6|2045.6|2052.8|2046.8|2052.9|2046.9|2051.6|2045.6|4
1655730310000|2022-06-20 13:05:10|2053|2047|2052.8|2046.8|2053|2047|2052.8|2046.8|5
1655730320000|2022-06-20 13:05:20|2052.9|2046.9|2053.1|2047.1|2053.1|2047.1|2052.9|2046.9|2
1655730330000|2022-06-20 13:05:30|2053.4|2047.4|2053.4|2047.4|2053.6|2047.6|2053.4|2047.4|3
1655730340000|2022-06-20 13:05:40|2053.1|2047.1|2052.9|2046.9|2053.1|2047.1|2052.9|2046.9|2
1655730350000|2022-06-20 13:05:50|2052.6|2046.6|2053.1|2047.1|2053.1|2047.1|2052.6|2046.6|2
1655730360000|2022-06-20 13:06:00|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|1
1655730380000|2022-06-20 13:06:20|2053.1|2047.1|2053.6|2047.6|2053.6|2047.6|2053.1|2047.1|3
1655730390000|2022-06-20 13:06:30|2053.4|2047.4|2055.1|2049.1|2055.1|2049.1|2053.4|2047.4|7
1655730400000|2022-06-20 13:06:40|2054.6|2048.6|2053.6|2047.6|2055.4|2049.4|2053.6|2047.6|8
1655730410000|2022-06-20 13:06:50|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|1
1655730420000|2022-06-20 13:07:00|2053.6|2047.6|2054.1|2048.1|2054.6|2048.6|2053.6|2047.6|9
1655730430000|2022-06-20 13:07:10|2053.9|2047.9|2053.1|2047.1|2053.9|2047.9|2053.1|2047.1|6
1655730440000|2022-06-20 13:07:20|2052.9|2046.9|2052.6|2046.6|2052.9|2046.9|2052.6|2046.6|2
1655730450000|2022-06-20 13:07:30|2052.9|2046.9|2054.1|2048.1|2054.4|2048.4|2052.9|2046.9|3
1655730460000|2022-06-20 13:07:40|2054.6|2048.6|2054.3|2048.3|2054.6|2048.6|2053.8|2047.8|5
1655730470000|2022-06-20 13:07:50|2054.1|2048.1|2054.5|2048.5|2054.5|2048.5|2054.1|2048.1|5
1655730480000|2022-06-20 13:08:00|2054.3|2048.3|2054.5|2048.5|2054.5|2048.5|2054.3|2048.3|6
1655730490000|2022-06-20 13:08:10|2054.4|2048.4|2053.6|2047.6|2054.4|2048.4|2053.6|2047.6|3
1655730500000|2022-06-20 13:08:20|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|1
1655730510000|2022-06-20 13:08:30|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|1
1655730530000|2022-06-20 13:08:50|2053.9|2047.9|2055.1|2049.1|2055.4|2049.4|2053.9|2047.9|4
1655730540000|2022-06-20 13:09:00|2056.1|2050.1|2058.5|2052.5|2058.5|2052.5|2056.1|2050.1|12
1655730550000|2022-06-20 13:09:10|2058.3|2052.3|2057.8|2051.8|2058.3|2052.3|2057.5|2051.5|6
1655730560000|2022-06-20 13:09:20|2057.3|2051.3|2057.3|2051.3|2057.3|2051.3|2057.3|2051.3|1
1655730570000|2022-06-20 13:09:30|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|1
1655730580000|2022-06-20 13:09:40|2057.4|2051.4|2056.5|2050.5|2057.4|2051.4|2056.5|2050.5|2
1655730590000|2022-06-20 13:09:50|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|1
1655730600000|2022-06-20 13:10:00|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|1
1655730610000|2022-06-20 13:10:10|2056.4|2050.4|2056.1|2050.1|2056.6|2050.6|2056.1|2050.1|6
1655730620000|2022-06-20 13:10:20|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|1
1655730650000|2022-06-20 13:10:50|2055.6|2049.6|2055.4|2049.4|2055.6|2049.6|2055.4|2049.4|2
1655730660000|2022-06-20 13:11:00|2057.1|2051.1|2056.9|2050.9|2057.1|2051.1|2056.6|2050.6|6
1655730670000|2022-06-20 13:11:10|2056.6|2050.6|2056.9|2050.9|2056.9|2050.9|2056.6|2050.6|8
1655730680000|2022-06-20 13:11:20|2056.6|2050.6|2056.6|2050.6|2056.9|2050.9|2056.6|2050.6|9
1655730690000|2022-06-20 13:11:30|2056.9|2050.9|2056.6|2050.6|2056.9|2050.9|2056.6|2050.6|2
1655730700000|2022-06-20 13:11:40|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|1
1655730710000|2022-06-20 13:11:50|2056.1|2050.1|2055.9|2049.9|2056.1|2050.1|2055.6|2049.6|4
1655730720000|2022-06-20 13:12:00|2055.6|2049.6|2055.1|2049.1|2055.6|2049.6|2055.1|2049.1|2
1655730730000|2022-06-20 13:12:10|2054.6|2048.6|2054.1|2048.1|2054.6|2048.6|2054.1|2048.1|3
1655730740000|2022-06-20 13:12:20|2053.9|2047.9|2054.1|2048.1|2054.1|2048.1|2053.6|2047.6|4
1655730750000|2022-06-20 13:12:30|2055.1|2049.1|2055.6|2049.6|2055.6|2049.6|2055.1|2049.1|2
1655730760000|2022-06-20 13:12:40|2055.9|2049.9|2056.1|2050.1|2056.1|2050.1|2055.6|2049.6|4
1655730770000|2022-06-20 13:12:50|2056.9|2050.9|2056.1|2050.1|2056.9|2050.9|2056.1|2050.1|2
1655730800000|2022-06-20 13:13:20|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.6|2049.6|3
1655730830000|2022-06-20 13:13:50|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|1
1655730840000|2022-06-20 13:14:00|2055.6|2049.6|2055.1|2049.1|2055.6|2049.6|2054.9|2048.9|5
1655730870000|2022-06-20 13:14:30|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|1
1655730880000|2022-06-20 13:14:40|2054.4|2048.4|2054.1|2048.1|2054.4|2048.4|2053.9|2047.9|3
1655730890000|2022-06-20 13:14:50|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|2053.1|2047.1|4
1655730900000|2022-06-20 13:15:00|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|1
1655730920000|2022-06-20 13:15:20|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|2054.4|2048.4|1
1655730940000|2022-06-20 13:15:40|2054.1|2048.1|2053.6|2047.6|2054.1|2048.1|2053.6|2047.6|7
1655730960000|2022-06-20 13:16:00|2053.9|2047.9|2053.6|2047.6|2053.9|2047.9|2053.6|2047.6|8
1655730970000|2022-06-20 13:16:10|2053.4|2047.4|2053.6|2047.6|2053.6|2047.6|2053.4|2047.4|8
1655731010000|2022-06-20 13:16:50|2053.4|2047.4|2053.1|2047.1|2053.4|2047.4|2053.1|2047.1|4
1655731020000|2022-06-20 13:17:00|2052.9|2046.9|2052.6|2046.6|2053.1|2047.1|2052.6|2046.6|8
1655731030000|2022-06-20 13:17:10|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|1
1655731150000|2022-06-20 13:19:10|2053.1|2047.1|2053.1|2047.1|2053.1|2047.1|2053.1|2047.1|1
1655731160000|2022-06-20 13:19:20|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|1
1655731170000|2022-06-20 13:19:30|2052.6|2046.6|2052.6|2046.6|2052.6|2046.6|2052.6|2046.6|1
1655731180000|2022-06-20 13:19:40|2052.9|2046.9|2052.6|2046.6|2052.9|2046.9|2052.4|2046.4|5
1655731220000|2022-06-20 13:20:20|2052.9|2046.9|2053.9|2047.9|2053.9|2047.9|2052.9|2046.9|2
1655731260000|2022-06-20 13:21:00|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|1
1655731270000|2022-06-20 13:21:10|2053.9|2047.9|2053.6|2047.6|2054.1|2048.1|2053.6|2047.6|3
1655731280000|2022-06-20 13:21:20|2053.9|2047.9|2053.9|2047.9|2054.4|2048.4|2053.6|2047.6|6
1655731290000|2022-06-20 13:21:30|2053.6|2047.6|2053.6|2047.6|2053.9|2047.9|2053.4|2047.4|6
1655731300000|2022-06-20 13:21:40|2053.4|2047.4|2053.6|2047.6|2054.1|2048.1|2053.4|2047.4|3
1655731310000|2022-06-20 13:21:50|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|1
1655731320000|2022-06-20 13:22:00|2053.6|2047.6|2053.9|2047.9|2054.1|2048.1|2053.4|2047.4|5
1655731330000|2022-06-20 13:22:10|2053.6|2047.6|2052.5|2046.5|2054.1|2048.1|2051.6|2045.6|10
1655731340000|2022-06-20 13:22:20|2053.3|2047.3|2053.9|2047.9|2053.9|2047.9|2053.3|2047.3|3
1655731350000|2022-06-20 13:22:30|2054.1|2048.1|2053.4|2047.4|2054.1|2048.1|2053.3|2047.3|6
1655731360000|2022-06-20 13:22:40|2053.3|2047.3|2053.6|2047.6|2053.6|2047.6|2052.5|2046.5|4
1655731370000|2022-06-20 13:22:50|2052.6|2046.6|2052.8|2046.8|2052.8|2046.8|2052.1|2046.1|4
1655731380000|2022-06-20 13:23:00|2052.9|2046.9|2054|2048|2055|2049|2052.8|2046.8|9
1655731390000|2022-06-20 13:23:10|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|2053.6|2047.6|4
1655731420000|2022-06-20 13:23:40|2054|2048|2054|2048|2054|2048|2053.9|2047.9|3
1655731430000|2022-06-20 13:23:50|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|1
1655731440000|2022-06-20 13:24:00|2052.9|2046.9|2052.6|2046.6|2052.9|2046.9|2052.6|2046.6|2
1655731450000|2022-06-20 13:24:10|2052.9|2046.9|2053.6|2047.6|2053.9|2047.9|2052.9|2046.9|4
1655731460000|2022-06-20 13:24:20|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|1
1655731480000|2022-06-20 13:24:40|2054.1|2048.1|2053.9|2047.9|2054.1|2048.1|2053.9|2047.9|2
1655731490000|2022-06-20 13:24:50|2054.1|2048.1|2053.9|2047.9|2054.4|2048.4|2053.9|2047.9|3
1655731500000|2022-06-20 13:25:00|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|1
1655731510000|2022-06-20 13:25:10|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|1
1655731530000|2022-06-20 13:25:30|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|1
1655731540000|2022-06-20 13:25:40|2053.9|2047.9|2054.1|2048.1|2054.1|2048.1|2053.9|2047.9|2
1655731550000|2022-06-20 13:25:50|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|1
1655731560000|2022-06-20 13:26:00|2054.1|2048.1|2054.4|2048.4|2054.6|2048.6|2054.1|2048.1|4
1655731570000|2022-06-20 13:26:10|2054.6|2048.6|2054.4|2048.4|2054.6|2048.6|2054.4|2048.4|2
1655731580000|2022-06-20 13:26:20|2054.6|2048.6|2054.4|2048.4|2054.6|2048.6|2054.4|2048.4|2
1655731600000|2022-06-20 13:26:40|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|1
1655731650000|2022-06-20 13:27:30|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|1
1655731680000|2022-06-20 13:28:00|2054.9|2048.9|2056.4|2050.4|2056.4|2050.4|2054.9|2048.9|6
1655731690000|2022-06-20 13:28:10|2056.9|2050.9|2057.6|2051.6|2058.1|2052.1|2056.9|2050.9|7
1655731710000|2022-06-20 13:28:30|2057.4|2051.4|2057.1|2051.1|2057.4|2051.4|2057.1|2051.1|2
1655731730000|2022-06-20 13:28:50|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|1
1655731740000|2022-06-20 13:29:00|2057.6|2051.6|2057.4|2051.4|2057.6|2051.6|2057.4|2051.4|2
1655731760000|2022-06-20 13:29:20|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|1
1655731810000|2022-06-20 13:30:10|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|1
1655731820000|2022-06-20 13:30:20|2056.6|2050.6|2055.6|2049.6|2056.6|2050.6|2055.6|2049.6|4
1655731830000|2022-06-20 13:30:30|2055.9|2049.9|2056.4|2050.4|2056.4|2050.4|2055.9|2049.9|2
1655731840000|2022-06-20 13:30:40|2056.9|2050.9|2056.6|2050.6|2056.9|2050.9|2056.6|2050.6|2
1655731880000|2022-06-20 13:31:20|2056.4|2050.4|2055.9|2049.9|2056.4|2050.4|2055.9|2049.9|3
1655731890000|2022-06-20 13:31:30|2055.6|2049.6|2057.9|2051.9|2057.9|2051.9|2055.6|2049.6|5
1655731920000|2022-06-20 13:32:00|2057.6|2051.6|2057.9|2051.9|2057.9|2051.9|2057.6|2051.6|4
1655731960000|2022-06-20 13:32:40|2057.6|2051.6|2056.9|2050.9|2057.6|2051.6|2056.6|2050.6|4
1655731970000|2022-06-20 13:32:50|2056.6|2050.6|2057.1|2051.1|2057.1|2051.1|2056.4|2050.4|4
1655732000000|2022-06-20 13:33:20|2056.9|2050.9|2056.1|2050.1|2056.9|2050.9|2056.1|2050.1|4
1655732010000|2022-06-20 13:33:30|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|1
1655732020000|2022-06-20 13:33:40|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.1|2049.1|3
1655732030000|2022-06-20 13:33:50|2055.9|2049.9|2055.6|2049.6|2055.9|2049.9|2055.6|2049.6|2
1655732040000|2022-06-20 13:34:00|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|1
1655732050000|2022-06-20 13:34:10|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|1
1655732080000|2022-06-20 13:34:40|2055.9|2049.9|2055.6|2049.6|2055.9|2049.9|2055.6|2049.6|2
1655732090000|2022-06-20 13:34:50|2055.4|2049.4|2054.9|2048.9|2055.4|2049.4|2054.9|2048.9|5
1655732100000|2022-06-20 13:35:00|2054.6|2048.6|2054.6|2048.6|2054.9|2048.9|2054.1|2048.1|5
1655732110000|2022-06-20 13:35:10|2054.9|2048.9|2054.6|2048.6|2054.9|2048.9|2054.6|2048.6|8
1655732120000|2022-06-20 13:35:20|2054.9|2048.9|2055.1|2049.1|2055.1|2049.1|2054.6|2048.6|9
1655732130000|2022-06-20 13:35:30|2054.9|2048.9|2056.6|2050.6|2056.6|2050.6|2054.9|2048.9|4
1655732160000|2022-06-20 13:36:00|2056.4|2050.4|2056.1|2050.1|2056.4|2050.4|2056.1|2050.1|2
1655732180000|2022-06-20 13:36:20|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|2055.9|2049.9|1
1655732190000|2022-06-20 13:36:30|2055.1|2049.1|2055.6|2049.6|2055.6|2049.6|2055.1|2049.1|5
1655732250000|2022-06-20 13:37:30|2055.9|2049.9|2057.4|2051.4|2057.6|2051.6|2055.9|2049.9|6
1655732260000|2022-06-20 13:37:40|2057.6|2051.6|2057.4|2051.4|2057.6|2051.6|2057.4|2051.4|2
1655732270000|2022-06-20 13:37:50|2057.6|2051.6|2058.6|2052.6|2058.6|2052.6|2057.6|2051.6|8
1655732280000|2022-06-20 13:38:00|2058.9|2052.9|2059.6|2053.6|2059.6|2053.6|2058.9|2052.9|11
1655732290000|2022-06-20 13:38:10|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|1
1655732300000|2022-06-20 13:38:20|2059.1|2053.1|2059.1|2053.1|2059.4|2053.4|2059.1|2053.1|3
1655732320000|2022-06-20 13:38:40|2058.9|2052.9|2059.1|2053.1|2059.1|2053.1|2058.6|2052.6|3
1655732330000|2022-06-20 13:38:50|2059.4|2053.4|2059.1|2053.1|2059.4|2053.4|2058.6|2052.6|4
1655732340000|2022-06-20 13:39:00|2058.9|2052.9|2061.5|2055.5|2061.8|2055.8|2058.6|2052.6|11
1655732350000|2022-06-20 13:39:10|2061.4|2055.4|2061.1|2055.1|2062|2056|2060.6|2054.6|11
1655732360000|2022-06-20 13:39:20|2061.5|2055.5|2061.3|2055.3|2061.5|2055.5|2060.9|2054.9|6
1655732370000|2022-06-20 13:39:30|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|2061.1|2055.1|8
1655732380000|2022-06-20 13:39:40|2061.4|2055.4|2061.5|2055.5|2061.5|2055.5|2061.1|2055.1|3
1655732390000|2022-06-20 13:39:50|2062|2056|2061.5|2055.5|2062|2056|2061|2055|5
1655732400000|2022-06-20 13:40:00|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|1
1655732410000|2022-06-20 13:40:10|2061|2055|2061|2055|2061|2055|2061|2055|1
1655732430000|2022-06-20 13:40:30|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|1
1655732460000|2022-06-20 13:41:00|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|1
1655732470000|2022-06-20 13:41:10|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|1
1655732490000|2022-06-20 13:41:30|2060.9|2054.9|2060.6|2054.6|2060.9|2054.9|2060.6|2054.6|2
1655732570000|2022-06-20 13:42:50|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|1
1655732580000|2022-06-20 13:43:00|2060.1|2054.1|2060.1|2054.1|2060.1|2054.1|2060.1|2054.1|1
1655732590000|2022-06-20 13:43:10|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|1
1655732600000|2022-06-20 13:43:20|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2059.4|2053.4|3
1655732640000|2022-06-20 13:44:00|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|1
1655732650000|2022-06-20 13:44:10|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|2059.6|2053.6|1
1655732660000|2022-06-20 13:44:20|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|1
1655732670000|2022-06-20 13:44:30|2059.6|2053.6|2059.4|2053.4|2059.6|2053.6|2059.4|2053.4|2
1655732680000|2022-06-20 13:44:40|2059.6|2053.6|2059.1|2053.1|2059.6|2053.6|2059.1|2053.1|2
1655732700000|2022-06-20 13:45:00|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|1
1655732710000|2022-06-20 13:45:10|2059.1|2053.1|2059.4|2053.4|2059.4|2053.4|2059.1|2053.1|2
1655732730000|2022-06-20 13:45:30|2059.1|2053.1|2059.4|2053.4|2059.4|2053.4|2059.1|2053.1|4
1655732740000|2022-06-20 13:45:40|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|1
1655732760000|2022-06-20 13:46:00|2059.4|2053.4|2058.6|2052.6|2059.4|2053.4|2058.6|2052.6|3
1655732770000|2022-06-20 13:46:10|2058.4|2052.4|2057.6|2051.6|2058.4|2052.4|2057.6|2051.6|7
1655732780000|2022-06-20 13:46:20|2057.9|2051.9|2057.1|2051.1|2057.9|2051.9|2056.6|2050.6|6
1655732790000|2022-06-20 13:46:30|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|1
1655732820000|2022-06-20 13:47:00|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|1
1655732900000|2022-06-20 13:48:20|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|1
1655732910000|2022-06-20 13:48:30|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|1
1655732930000|2022-06-20 13:48:50|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|1
1655732950000|2022-06-20 13:49:10|2056.6|2050.6|2055.9|2049.9|2056.6|2050.6|2055.6|2049.6|4
1655732960000|2022-06-20 13:49:20|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|1
1655732980000|2022-06-20 13:49:40|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|1
1655733010000|2022-06-20 13:50:10|2054.9|2048.9|2055.4|2049.4|2055.4|2049.4|2054.9|2048.9|2
1655733050000|2022-06-20 13:50:50|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|1
1655733060000|2022-06-20 13:51:00|2055.4|2049.4|2058.3|2052.3|2058.3|2052.3|2055.4|2049.4|6
1655733070000|2022-06-20 13:51:10|2058.1|2052.1|2060.4|2054.4|2060.4|2054.4|2058|2052|9
1655733080000|2022-06-20 13:51:20|2060.1|2054.1|2060.4|2054.4|2060.6|2054.6|2060.1|2054.1|3
1655733110000|2022-06-20 13:51:50|2060.6|2054.6|2061|2055|2061|2055|2060.6|2054.6|2
1655733120000|2022-06-20 13:52:00|2060.9|2054.9|2060.6|2054.6|2060.9|2054.9|2060.6|2054.6|2
1655733130000|2022-06-20 13:52:10|2060.5|2054.5|2061.3|2055.3|2061.3|2055.3|2060.5|2054.5|4
1655733160000|2022-06-20 13:52:40|2061.1|2055.1|2060.9|2054.9|2061.1|2055.1|2060.9|2054.9|2
1655733240000|2022-06-20 13:54:00|2061.4|2055.4|2060.6|2054.6|2061.4|2055.4|2060.6|2054.6|4
1655733260000|2022-06-20 13:54:20|2061.1|2055.1|2060.9|2054.9|2061.1|2055.1|2060.6|2054.6|4
1655733270000|2022-06-20 13:54:30|2060.6|2054.6|2060.9|2054.9|2060.9|2054.9|2060.6|2054.6|2
1655733290000|2022-06-20 13:54:50|2060.6|2054.6|2060.4|2054.4|2060.6|2054.6|2060.4|2054.4|2
1655733300000|2022-06-20 13:55:00|2060.1|2054.1|2060.4|2054.4|2060.4|2054.4|2060.1|2054.1|2
1655733310000|2022-06-20 13:55:10|2060.6|2054.6|2060.1|2054.1|2060.6|2054.6|2060.1|2054.1|3
1655733330000|2022-06-20 13:55:30|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|2059.9|2053.9|1
1655733360000|2022-06-20 13:56:00|2060.4|2054.4|2061.6|2055.6|2061.6|2055.6|2060.4|2054.4|5
1655733370000|2022-06-20 13:56:10|2060.9|2054.9|2062.4|2056.4|2062.6|2056.6|2060.9|2054.9|9
1655733390000|2022-06-20 13:56:30|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|1
1655733420000|2022-06-20 13:57:00|2061.6|2055.6|2061.1|2055.1|2061.9|2055.9|2061.1|2055.1|5
1655733440000|2022-06-20 13:57:20|2060.9|2054.9|2060.1|2054.1|2060.9|2054.9|2060.1|2054.1|3
1655733450000|2022-06-20 13:57:30|2059.9|2053.9|2059.1|2053.1|2059.9|2053.9|2059.1|2053.1|3
1655733460000|2022-06-20 13:57:40|2059.4|2053.4|2059.1|2053.1|2059.4|2053.4|2059.1|2053.1|2
1655733490000|2022-06-20 13:58:10|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|2058.9|2052.9|1
1655733500000|2022-06-20 13:58:20|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|2058.4|2052.4|3
1655733510000|2022-06-20 13:58:30|2058.9|2052.9|2058.6|2052.6|2058.9|2052.9|2058.6|2052.6|2
1655733520000|2022-06-20 13:58:40|2058.4|2052.4|2058.1|2052.1|2058.4|2052.4|2058.1|2052.1|2
1655733530000|2022-06-20 13:58:50|2057.9|2051.9|2057.4|2051.4|2057.9|2051.9|2057.4|2051.4|5
1655733540000|2022-06-20 13:59:00|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2056.6|2050.6|5
1655733580000|2022-06-20 13:59:40|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|1
1655733590000|2022-06-20 13:59:50|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|1
1655733600000|2022-06-20 14:00:00|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|1
1655733630000|2022-06-20 14:00:30|2056.1|2050.1|2055.1|2049.1|2056.1|2050.1|2055.1|2049.1|4
1655733690000|2022-06-20 14:01:30|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|2054.9|2048.9|1
1655733700000|2022-06-20 14:01:40|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|1
1655733720000|2022-06-20 14:02:00|2055.4|2049.4|2058.4|2052.4|2058.4|2052.4|2055.4|2049.4|8
1655733730000|2022-06-20 14:02:10|2057.9|2051.9|2059.9|2053.9|2060.6|2054.6|2057.9|2051.9|8
1655733740000|2022-06-20 14:02:20|2060.1|2054.1|2060.4|2054.4|2060.6|2054.6|2060.1|2054.1|8
1655733750000|2022-06-20 14:02:30|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|2060.6|2054.6|1
1655733760000|2022-06-20 14:02:40|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|1
1655733770000|2022-06-20 14:02:50|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|1
1655733780000|2022-06-20 14:03:00|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|1
1655733820000|2022-06-20 14:03:40|2060.9|2054.9|2059.6|2053.6|2060.9|2054.9|2059.6|2053.6|4
1655733830000|2022-06-20 14:03:50|2060.1|2054.1|2060.4|2054.4|2060.4|2054.4|2060.1|2054.1|2
1655733890000|2022-06-20 14:04:50|2060.6|2054.6|2060.4|2054.4|2060.6|2054.6|2060.4|2054.4|2
1655733900000|2022-06-20 14:05:00|2060.6|2054.6|2060.1|2054.1|2060.6|2054.6|2060.1|2054.1|3
1655733930000|2022-06-20 14:05:30|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|1
1655733970000|2022-06-20 14:06:10|2060.6|2054.6|2060.6|2054.6|2060.9|2054.9|2060.6|2054.6|3
1655733980000|2022-06-20 14:06:20|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|1
1655734000000|2022-06-20 14:06:40|2059.9|2053.9|2059.1|2053.1|2059.9|2053.9|2059.1|2053.1|3
1655734010000|2022-06-20 14:06:50|2058.9|2052.9|2057.1|2051.1|2058.9|2052.9|2057.1|2051.1|8
1655734020000|2022-06-20 14:07:00|2056.9|2050.9|2058.1|2052.1|2058.4|2052.4|2056.9|2050.9|3
1655734030000|2022-06-20 14:07:10|2058.4|2052.4|2058.1|2052.1|2058.4|2052.4|2058.1|2052.1|2
1655734080000|2022-06-20 14:08:00|2058.4|2052.4|2058.1|2052.1|2058.4|2052.4|2058.1|2052.1|2
1655734090000|2022-06-20 14:08:10|2058.4|2052.4|2058.1|2052.1|2058.4|2052.4|2058.1|2052.1|2
1655734170000|2022-06-20 14:09:30|2057.9|2051.9|2057.9|2051.9|2057.9|2051.9|2057.9|2051.9|1
1655734180000|2022-06-20 14:09:40|2057.6|2051.6|2057.6|2051.6|2057.6|2051.6|2057.6|2051.6|1
1655734190000|2022-06-20 14:09:50|2057.9|2051.9|2057.6|2051.6|2057.9|2051.9|2057.6|2051.6|2
1655734220000|2022-06-20 14:10:20|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|1
1655734240000|2022-06-20 14:10:40|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|1
1655734250000|2022-06-20 14:10:50|2056.9|2050.9|2056.6|2050.6|2056.9|2050.9|2056.6|2050.6|2
1655734300000|2022-06-20 14:11:40|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|1
1655734390000|2022-06-20 14:13:10|2055.9|2049.9|2056.4|2050.4|2056.4|2050.4|2055.9|2049.9|3
1655734430000|2022-06-20 14:13:50|2056.1|2050.1|2055.9|2049.9|2056.1|2050.1|2055.9|2049.9|2
1655734440000|2022-06-20 14:14:00|2055.6|2049.6|2056.1|2050.1|2056.1|2050.1|2055.6|2049.6|2
1655734450000|2022-06-20 14:14:10|2056.4|2050.4|2056.1|2050.1|2056.4|2050.4|2056.1|2050.1|2
1655734460000|2022-06-20 14:14:20|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|1
1655734500000|2022-06-20 14:15:00|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|2056.1|2050.1|1
1655734520000|2022-06-20 14:15:20|2056.4|2050.4|2057.4|2051.4|2057.4|2051.4|2056.4|2050.4|2
1655734530000|2022-06-20 14:15:30|2057.6|2051.6|2057.6|2051.6|2057.6|2051.6|2057.6|2051.6|1
1655734540000|2022-06-20 14:15:40|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|1
1655734570000|2022-06-20 14:16:10|2057.1|2051.1|2056.9|2050.9|2057.1|2051.1|2056.9|2050.9|2
1655734580000|2022-06-20 14:16:20|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|1
1655734590000|2022-06-20 14:16:30|2056.9|2050.9|2056.9|2050.9|2057.1|2051.1|2056.9|2050.9|3
1655734600000|2022-06-20 14:16:40|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|2056.4|2050.4|3
1655734610000|2022-06-20 14:16:50|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|2056.4|2050.4|1
1655734650000|2022-06-20 14:17:30|2056.1|2050.1|2055.9|2049.9|2056.1|2050.1|2055.9|2049.9|2
1655734660000|2022-06-20 14:17:40|2055.6|2049.6|2055.9|2049.9|2055.9|2049.9|2055.6|2049.6|2
1655734670000|2022-06-20 14:17:50|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.4|2049.4|3
1655734680000|2022-06-20 14:18:00|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|1
1655734690000|2022-06-20 14:18:10|2055.6|2049.6|2055.9|2049.9|2055.9|2049.9|2055.6|2049.6|2
1655734730000|2022-06-20 14:18:50|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|1
1655734760000|2022-06-20 14:19:20|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|1
1655734780000|2022-06-20 14:19:40|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|1
1655734800000|2022-06-20 14:20:00|2056.1|2050.1|2057.1|2051.1|2057.4|2051.4|2056.1|2050.1|4
1655734820000|2022-06-20 14:20:20|2056.9|2050.9|2055.9|2049.9|2056.9|2050.9|2055.9|2049.9|3
1655734860000|2022-06-20 14:21:00|2055.6|2049.6|2055.9|2049.9|2055.9|2049.9|2055.6|2049.6|2
1655734920000|2022-06-20 14:22:00|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|1
1655734960000|2022-06-20 14:22:40|2055.4|2049.4|2055.1|2049.1|2055.4|2049.4|2055.1|2049.1|2
1655734980000|2022-06-20 14:23:00|2054.9|2048.9|2054.1|2048.1|2054.9|2048.9|2054.1|2048.1|3
1655734990000|2022-06-20 14:23:10|2053.9|2047.9|2053.6|2047.6|2054.1|2048.1|2053.6|2047.6|7
1655735000000|2022-06-20 14:23:20|2053.4|2047.4|2053.1|2047.1|2053.4|2047.4|2053.1|2047.1|2
1655735020000|2022-06-20 14:23:40|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|2052.9|2046.9|1
1655735080000|2022-06-20 14:24:40|2052.6|2046.6|2051.6|2045.6|2052.6|2046.6|2051.6|2045.6|4
1655735090000|2022-06-20 14:24:50|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|1
1655735110000|2022-06-20 14:25:10|2051.6|2045.6|2051.1|2045.1|2051.6|2045.6|2051.1|2045.1|3
1655735120000|2022-06-20 14:25:20|2050.9|2044.9|2050.9|2044.9|2051.1|2045.1|2050.9|2044.9|3
1655735140000|2022-06-20 14:25:40|2050.6|2044.6|2049.9|2043.9|2050.6|2044.6|2049.9|2043.9|4
1655735150000|2022-06-20 14:25:50|2050.1|2044.1|2052.5|2046.5|2052.5|2046.5|2050.1|2044.1|2
1655735160000|2022-06-20 14:26:00|2052.6|2046.6|2052.1|2046.1|2053.1|2047.1|2052.1|2046.1|5
1655735180000|2022-06-20 14:26:20|2052.4|2046.4|2052.6|2046.6|2052.6|2046.6|2052.4|2046.4|2
1655735190000|2022-06-20 14:26:30|2052.4|2046.4|2052.6|2046.6|2052.6|2046.6|2052.4|2046.4|2
1655735200000|2022-06-20 14:26:40|2052.4|2046.4|2052.4|2046.4|2052.6|2046.6|2052.4|2046.4|5
1655735210000|2022-06-20 14:26:50|2052.6|2046.6|2052.6|2046.6|2052.6|2046.6|2052.6|2046.6|1
1655735220000|2022-06-20 14:27:00|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|2051.9|2045.9|1
1655735230000|2022-06-20 14:27:10|2052.1|2046.1|2052.1|2046.1|2052.1|2046.1|2052.1|2046.1|1
1655735280000|2022-06-20 14:28:00|2051.9|2045.9|2052.6|2046.6|2052.6|2046.6|2051.9|2045.9|2
1655735290000|2022-06-20 14:28:10|2052.4|2046.4|2052.6|2046.6|2052.6|2046.6|2052.4|2046.4|2
1655735310000|2022-06-20 14:28:30|2052.4|2046.4|2051.9|2045.9|2052.4|2046.4|2051.9|2045.9|3
1655735330000|2022-06-20 14:28:50|2052.1|2046.1|2051.6|2045.6|2052.1|2046.1|2051.6|2045.6|2
1655735350000|2022-06-20 14:29:10|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|1
1655735370000|2022-06-20 14:29:30|2051.1|2045.1|2050.6|2044.6|2051.1|2045.1|2050.6|2044.6|2
1655735390000|2022-06-20 14:29:50|2050.4|2044.4|2049.9|2043.9|2050.4|2044.4|2049.9|2043.9|3
1655735400000|2022-06-20 14:30:00|2050.1|2044.1|2050.4|2044.4|2050.4|2044.4|2050.1|2044.1|4
1655735410000|2022-06-20 14:30:10|2050.1|2044.1|2050.1|2044.1|2050.1|2044.1|2050.1|2044.1|1
1655735440000|2022-06-20 14:30:40|2050.4|2044.4|2050.4|2044.4|2050.4|2044.4|2050.4|2044.4|1
1655735490000|2022-06-20 14:31:30|2050.1|2044.1|2049.9|2043.9|2050.1|2044.1|2049.9|2043.9|2
1655735510000|2022-06-20 14:31:50|2051.1|2045.1|2052.4|2046.4|2052.4|2046.4|2051.1|2045.1|2
1655735520000|2022-06-20 14:32:00|2052.6|2046.6|2053.4|2047.4|2053.4|2047.4|2052.6|2046.6|3
1655735530000|2022-06-20 14:32:10|2053.1|2047.1|2053.1|2047.1|2053.1|2047.1|2053.1|2047.1|1
1655735550000|2022-06-20 14:32:30|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|1
1655735560000|2022-06-20 14:32:40|2053.6|2047.6|2053.4|2047.4|2053.6|2047.6|2053.4|2047.4|4
1655735570000|2022-06-20 14:32:50|2053.6|2047.6|2054.6|2048.6|2054.6|2048.6|2053.6|2047.6|2
1655735580000|2022-06-20 14:33:00|2055.6|2049.6|2054.9|2048.9|2055.6|2049.6|2054.9|2048.9|6
1655735610000|2022-06-20 14:33:30|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|1
1655735630000|2022-06-20 14:33:50|2056.1|2050.1|2056.9|2050.9|2056.9|2050.9|2056.1|2050.1|4
1655735650000|2022-06-20 14:34:10|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|2056.6|2050.6|1
1655735660000|2022-06-20 14:34:20|2056.4|2050.4|2055.6|2049.6|2056.4|2050.4|2055.4|2049.4|6
1655735690000|2022-06-20 14:34:50|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|2055.4|2049.4|1
1655735700000|2022-06-20 14:35:00|2055.6|2049.6|2055.6|2049.6|2055.6|2049.6|2055.4|2049.4|3
1655735710000|2022-06-20 14:35:10|2055.9|2049.9|2056.6|2050.6|2056.9|2050.9|2055.9|2049.9|3
1655735720000|2022-06-20 14:35:20|2056.4|2050.4|2056.9|2050.9|2056.9|2050.9|2056.1|2050.1|4
1655735730000|2022-06-20 14:35:30|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|1
1655735760000|2022-06-20 14:36:00|2056.9|2050.9|2057.1|2051.1|2057.1|2051.1|2056.9|2050.9|2
1655735770000|2022-06-20 14:36:10|2056.9|2050.9|2056.4|2050.4|2056.9|2050.9|2056.4|2050.4|3
1655735790000|2022-06-20 14:36:30|2056.6|2050.6|2056.6|2050.6|2057.1|2051.1|2056.6|2050.6|5
1655735800000|2022-06-20 14:36:40|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|1
1655735820000|2022-06-20 14:37:00|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|2057.1|2051.1|1
1655735830000|2022-06-20 14:37:10|2056.9|2050.9|2056.6|2050.6|2056.9|2050.9|2056.6|2050.6|2
1655735840000|2022-06-20 14:37:20|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|2056.9|2050.9|1
1655735890000|2022-06-20 14:38:10|2057.1|2051.1|2057.1|2051.1|2057.4|2051.4|2057.1|2051.1|5
1655735900000|2022-06-20 14:38:20|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|2057.4|2051.4|1
1655735910000|2022-06-20 14:38:30|2057.1|2051.1|2057.9|2051.9|2058.4|2052.4|2057.1|2051.1|4
1655735920000|2022-06-20 14:38:40|2058.4|2052.4|2057.4|2051.4|2059.1|2053.1|2057.4|2051.4|6
1655735930000|2022-06-20 14:38:50|2059.3|2053.3|2057.3|2051.3|2059.3|2053.3|2057.3|2051.3|8
1655735940000|2022-06-20 14:39:00|2057.4|2051.4|2057.3|2051.3|2057.4|2051.4|2057.3|2051.3|2
1655735950000|2022-06-20 14:39:10|2057.8|2051.8|2058.5|2052.5|2058.8|2052.8|2057.8|2051.8|8
1655735960000|2022-06-20 14:39:20|2058.3|2052.3|2058.1|2052.1|2058.3|2052.3|2058|2052|3
1655735990000|2022-06-20 14:39:50|2058.4|2052.4|2058.9|2052.9|2058.9|2052.9|2058.4|2052.4|3
1655736000000|2022-06-20 14:40:00|2059.6|2053.6|2060|2054|2060.6|2054.6|2059.6|2053.6|4
1655736010000|2022-06-20 14:40:10|2060.1|2054.1|2060|2054|2060.1|2054.1|2060|2054|2
1655736040000|2022-06-20 14:40:40|2060.1|2054.1|2059.9|2053.9|2060.1|2054.1|2059.9|2053.9|2
1655736060000|2022-06-20 14:41:00|2060.1|2054.1|2060.1|2054.1|2060.1|2054.1|2060.1|2054.1|1
1655736090000|2022-06-20 14:41:30|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|2060.4|2054.4|1
1655736100000|2022-06-20 14:41:40|2060.6|2054.6|2060.9|2054.9|2060.9|2054.9|2060.6|2054.6|2
1655736110000|2022-06-20 14:41:50|2060.6|2054.6|2060.9|2054.9|2060.9|2054.9|2060.6|2054.6|2
1655736120000|2022-06-20 14:42:00|2061.1|2055.1|2061.4|2055.4|2061.4|2055.4|2061.1|2055.1|2
1655736130000|2022-06-20 14:42:10|2061.6|2055.6|2060.4|2054.4|2061.6|2055.6|2060.4|2054.4|12
1655736140000|2022-06-20 14:42:20|2060.1|2054.1|2060.1|2054.1|2060.1|2054.1|2060.1|2054.1|1
1655736160000|2022-06-20 14:42:40|2059.9|2053.9|2059.6|2053.6|2059.9|2053.9|2059.6|2053.6|2
1655736170000|2022-06-20 14:42:50|2059.4|2053.4|2057.9|2051.9|2059.4|2053.4|2057.9|2051.9|6
1655736180000|2022-06-20 14:43:00|2058.1|2052.1|2057.6|2051.6|2058.1|2052.1|2057.6|2051.6|3
1655736190000|2022-06-20 14:43:10|2057.9|2051.9|2057.9|2051.9|2057.9|2051.9|2057.9|2051.9|1
1655736210000|2022-06-20 14:43:30|2058.6|2052.6|2059.6|2053.6|2060.6|2054.6|2058.6|2052.6|8
1655736220000|2022-06-20 14:43:40|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|1
1655736230000|2022-06-20 14:43:50|2059.1|2053.1|2058.4|2052.4|2059.1|2053.1|2058.4|2052.4|2
1655736260000|2022-06-20 14:44:20|2058.1|2052.1|2058.1|2052.1|2058.1|2052.1|2058.1|2052.1|1
1655736270000|2022-06-20 14:44:30|2057.9|2051.9|2057.9|2051.9|2057.9|2051.9|2057.9|2051.9|1
1655736280000|2022-06-20 14:44:40|2057.6|2051.6|2058.9|2052.9|2058.9|2052.9|2057.6|2051.6|3
1655736290000|2022-06-20 14:44:50|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|2058.9|2052.9|3
1655736300000|2022-06-20 14:45:00|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|2059.4|2053.4|1
1655736330000|2022-06-20 14:45:30|2059.6|2053.6|2061.1|2055.1|2061.1|2055.1|2059.6|2053.6|3
1655736340000|2022-06-20 14:45:40|2060.9|2054.9|2060.9|2054.9|2061.1|2055.1|2060.9|2054.9|3
1655736360000|2022-06-20 14:46:00|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|1
1655736440000|2022-06-20 14:47:20|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|1
1655736450000|2022-06-20 14:47:30|2061.9|2055.9|2062.6|2056.6|2062.9|2056.9|2061.9|2055.9|13
1655736460000|2022-06-20 14:47:40|2062.9|2056.9|2062.6|2056.6|2062.9|2056.9|2062.4|2056.4|4
1655736470000|2022-06-20 14:47:50|2062.9|2056.9|2062.6|2056.6|2062.9|2056.9|2062.6|2056.6|2
1655736480000|2022-06-20 14:48:00|2063.1|2057.1|2067.6|2061.6|2068.4|2062.4|2063.1|2057.1|4
1655736490000|2022-06-20 14:48:10|2067.9|2061.9|2067.8|2061.8|2068.1|2062.1|2067.8|2061.8|4
1655736510000|2022-06-20 14:48:30|2067.9|2061.9|2067.9|2061.9|2067.9|2061.9|2067.9|2061.9|1
1655736520000|2022-06-20 14:48:40|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|2067.5|2061.5|1
1655736530000|2022-06-20 14:48:50|2066.9|2060.9|2070.6|2064.6|2070.6|2064.6|2066.8|2060.8|3
1655736540000|2022-06-20 14:49:00|2070.8|2064.8|2069.5|2063.5|2070.8|2064.8|2069.5|2063.5|2
1655736560000|2022-06-20 14:49:20|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|1
1655736580000|2022-06-20 14:49:40|2069.5|2063.5|2069.5|2063.5|2069.5|2063.5|2069.5|2063.5|1
1655736600000|2022-06-20 14:50:00|2069.6|2063.6|2069.6|2063.6|2069.8|2063.8|2069.5|2063.5|4
1655736610000|2022-06-20 14:50:10|2069.5|2063.5|2069.3|2063.3|2069.5|2063.5|2069.3|2063.3|2
1655736630000|2022-06-20 14:50:30|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|1
1655736640000|2022-06-20 14:50:40|2069|2063|2067.1|2061.1|2069|2063|2067.1|2061.1|6
1655736650000|2022-06-20 14:50:50|2066.8|2060.8|2065.3|2059.3|2066.8|2060.8|2065.1|2059.1|5
1655736670000|2022-06-20 14:51:10|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|1
1655736700000|2022-06-20 14:51:40|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1655736740000|2022-06-20 14:52:20|2065.6|2059.6|2065.1|2059.1|2065.6|2059.6|2065.1|2059.1|2
1655736750000|2022-06-20 14:52:30|2065.4|2059.4|2064.9|2058.9|2065.6|2059.6|2064.6|2058.6|5
1655736760000|2022-06-20 14:52:40|2064.6|2058.6|2064.9|2058.9|2064.9|2058.9|2064.6|2058.6|2
1655736780000|2022-06-20 14:53:00|2066.1|2060.1|2067.9|2061.9|2067.9|2061.9|2066.1|2060.1|4
1655736810000|2022-06-20 14:53:30|2067.6|2061.6|2067.6|2061.6|2067.6|2061.6|2067.6|2061.6|1
1655736820000|2022-06-20 14:53:40|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|1
1655736830000|2022-06-20 14:53:50|2067.1|2061.1|2067.1|2061.1|2067.6|2061.6|2067.1|2061.1|4
1655736840000|2022-06-20 14:54:00|2067.6|2061.6|2073.1|2067.1|2073.5|2067.5|2067.6|2061.6|12
1655736850000|2022-06-20 14:54:10|2072.8|2066.8|2072.8|2066.8|2073.3|2067.3|2071.9|2065.9|7
1655736860000|2022-06-20 14:54:20|2072.5|2066.5|2075.3|2069.3|2075.6|2069.6|2072.3|2066.3|10
1655736870000|2022-06-20 14:54:30|2075.1|2069.1|2074|2068|2075.1|2069.1|2074|2068|2
1655736880000|2022-06-20 14:54:40|2072.8|2066.8|2072.4|2066.4|2072.8|2066.8|2072.3|2066.3|5
1655736890000|2022-06-20 14:54:50|2071.8|2065.8|2072.5|2066.5|2073|2067|2071.8|2065.8|5
1655736900000|2022-06-20 14:55:00|2073|2067|2075.5|2069.5|2076.6|2070.6|2073|2067|12
1655736910000|2022-06-20 14:55:10|2075.6|2069.6|2074.8|2068.8|2075.6|2069.6|2074.8|2068.8|4
1655736920000|2022-06-20 14:55:20|2074.9|2068.9|2074.5|2068.5|2075|2069|2074.5|2068.5|3
1655736930000|2022-06-20 14:55:30|2074.9|2068.9|2074.8|2068.8|2075.5|2069.5|2074.8|2068.8|10
1655736940000|2022-06-20 14:55:40|2074.3|2068.3|2073.8|2067.8|2074.3|2068.3|2073.8|2067.8|3
1655736950000|2022-06-20 14:55:50|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|1
1655736960000|2022-06-20 14:56:00|2073.8|2067.8|2072.9|2066.9|2073.8|2067.8|2072.9|2066.9|4
1655736970000|2022-06-20 14:56:10|2072.4|2066.4|2075.4|2069.4|2076|2070|2072.1|2066.1|5
1655736980000|2022-06-20 14:56:20|2076.5|2070.5|2076|2070|2076.6|2070.6|2076|2070|5
1655736990000|2022-06-20 14:56:30|2075.1|2069.1|2075|2069|2075.3|2069.3|2074.8|2068.8|9
1655737000000|2022-06-20 14:56:40|2074.5|2068.5|2074.5|2068.5|2074.5|2068.5|2074.5|2068.5|1
1655737010000|2022-06-20 14:56:50|2074.6|2068.6|2073|2067|2074.6|2068.6|2073|2067|5
1655737020000|2022-06-20 14:57:00|2072.3|2066.3|2071.6|2065.6|2072.4|2066.4|2071.6|2065.6|10
1655737030000|2022-06-20 14:57:10|2071.8|2065.8|2070.3|2064.3|2071.8|2065.8|2070.3|2064.3|7
1655737040000|2022-06-20 14:57:20|2070.4|2064.4|2067.9|2061.9|2070.4|2064.4|2067.9|2061.9|10
1655737050000|2022-06-20 14:57:30|2068.4|2062.4|2068.4|2062.4|2068.8|2062.8|2068.4|2062.4|3
1655737060000|2022-06-20 14:57:40|2068|2062|2068|2062|2068|2062|2068|2062|1
1655737070000|2022-06-20 14:57:50|2067.9|2061.9|2067.5|2061.5|2067.9|2061.9|2067.5|2061.5|2
1655737080000|2022-06-20 14:58:00|2067.1|2061.1|2068.8|2062.8|2069.3|2063.3|2066.9|2060.9|6
1655737090000|2022-06-20 14:58:10|2068.5|2062.5|2067.5|2061.5|2068.8|2062.8|2067.5|2061.5|4
1655737100000|2022-06-20 14:58:20|2068|2062|2067|2061|2068|2062|2067|2061|12
1655737110000|2022-06-20 14:58:30|2066.9|2060.9|2067.5|2061.5|2067.5|2061.5|2066.9|2060.9|3
1655737120000|2022-06-20 14:58:40|2067.4|2061.4|2067.9|2061.9|2067.9|2061.9|2066|2060|9
1655737130000|2022-06-20 14:58:50|2067.5|2061.5|2067.8|2061.8|2067.8|2061.8|2067.5|2061.5|4
1655737140000|2022-06-20 14:59:00|2067.6|2061.6|2067.5|2061.5|2067.6|2061.6|2067.5|2061.5|2
1655737150000|2022-06-20 14:59:10|2067.3|2061.3|2066.9|2060.9|2067.4|2061.4|2066.9|2060.9|3
1655737160000|2022-06-20 14:59:20|2066.8|2060.8|2066.9|2060.9|2067.4|2061.4|2066.8|2060.8|6
1655737170000|2022-06-20 14:59:30|2066.6|2060.6|2067.4|2061.4|2067.4|2061.4|2066.6|2060.6|4
1655737180000|2022-06-20 14:59:40|2067.6|2061.6|2067.1|2061.1|2067.6|2061.6|2067.1|2061.1|2
1655737190000|2022-06-20 14:59:50|2067.6|2061.6|2068.1|2062.1|2068.1|2062.1|2067.1|2061.1|3
1655737200000|2022-06-20 15:00:00|2069.1|2063.1|2069.6|2063.6|2069.9|2063.9|2069.1|2063.1|5
1655737210000|2022-06-20 15:00:10|2069.1|2063.1|2069.4|2063.4|2069.6|2063.6|2069.1|2063.1|3
1655737220000|2022-06-20 15:00:20|2069.1|2063.1|2068.9|2062.9|2069.4|2063.4|2068.9|2062.9|5
1655737230000|2022-06-20 15:00:30|2068.6|2062.6|2069.1|2063.1|2069.4|2063.4|2068.6|2062.6|4
1655737240000|2022-06-20 15:00:40|2069.4|2063.4|2069.6|2063.6|2069.6|2063.6|2068.9|2062.9|4
1655737250000|2022-06-20 15:00:50|2069.4|2063.4|2068.1|2062.1|2069.4|2063.4|2068.1|2062.1|4
1655737260000|2022-06-20 15:01:00|2068.4|2062.4|2069.4|2063.4|2069.4|2063.4|2068.4|2062.4|4
1655737270000|2022-06-20 15:01:10|2068.9|2062.9|2069.1|2063.1|2069.4|2063.4|2068.9|2062.9|3
1655737280000|2022-06-20 15:01:20|2069.4|2063.4|2068.6|2062.6|2069.4|2063.4|2068.6|2062.6|3
1655737290000|2022-06-20 15:01:30|2068.4|2062.4|2068.1|2062.1|2068.4|2062.4|2067.9|2061.9|10
1655737300000|2022-06-20 15:01:40|2067.6|2061.6|2068.6|2062.6|2068.6|2062.6|2067.6|2061.6|9
1655737310000|2022-06-20 15:01:50|2068.4|2062.4|2067.9|2061.9|2068.6|2062.6|2067.1|2061.1|6
1655737320000|2022-06-20 15:02:00|2067.6|2061.6|2067.6|2061.6|2067.9|2061.9|2067.6|2061.6|5
1655737330000|2022-06-20 15:02:10|2067.4|2061.4|2067.9|2061.9|2067.9|2061.9|2067.4|2061.4|2
1655737340000|2022-06-20 15:02:20|2067.6|2061.6|2067.1|2061.1|2067.6|2061.6|2067.1|2061.1|3
1655737350000|2022-06-20 15:02:30|2066.9|2060.9|2065.6|2059.6|2066.9|2060.9|2065.6|2059.6|4
1655737360000|2022-06-20 15:02:40|2066.1|2060.1|2064.9|2058.9|2066.1|2060.1|2064.6|2058.6|7
1655737370000|2022-06-20 15:02:50|2064.1|2058.1|2064.6|2058.6|2064.6|2058.6|2064.1|2058.1|2
1655737380000|2022-06-20 15:03:00|2064.9|2058.9|2064.1|2058.1|2064.9|2058.9|2064.1|2058.1|3
1655737390000|2022-06-20 15:03:10|2064.9|2058.9|2063.6|2057.6|2064.9|2058.9|2063.6|2057.6|4
1655737400000|2022-06-20 15:03:20|2063.4|2057.4|2063.1|2057.1|2063.6|2057.6|2063.1|2057.1|6
1655737410000|2022-06-20 15:03:30|2062.4|2056.4|2065.1|2059.1|2065.1|2059.1|2062.4|2056.4|3
1655737420000|2022-06-20 15:03:40|2065|2059|2063.4|2057.4|2065|2059|2063.1|2057.1|6
1655737430000|2022-06-20 15:03:50|2063.3|2057.3|2063.8|2057.8|2063.9|2057.9|2063.1|2057.1|4
1655737440000|2022-06-20 15:04:00|2063.9|2057.9|2063.6|2057.6|2063.9|2057.9|2063.6|2057.6|2
1655737450000|2022-06-20 15:04:10|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|1
1655737460000|2022-06-20 15:04:20|2063.1|2057.1|2062.1|2056.1|2063.1|2057.1|2062.1|2056.1|6
1655737470000|2022-06-20 15:04:30|2061.9|2055.9|2061.6|2055.6|2061.9|2055.9|2061.6|2055.6|2
1655737480000|2022-06-20 15:04:40|2061.9|2055.9|2061.9|2055.9|2061.9|2055.9|2061.4|2055.4|3
1655737490000|2022-06-20 15:04:50|2061.4|2055.4|2061.9|2055.9|2061.9|2055.9|2061.4|2055.4|2
1655737500000|2022-06-20 15:05:00|2062.6|2056.6|2063.4|2057.4|2063.6|2057.6|2062.6|2056.6|3
1655737510000|2022-06-20 15:05:10|2063.1|2057.1|2062.9|2056.9|2063.6|2057.6|2062.9|2056.9|4
1655737520000|2022-06-20 15:05:20|2062.6|2056.6|2061.9|2055.9|2062.6|2056.6|2061.9|2055.9|4
1655737530000|2022-06-20 15:05:30|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|2061.6|2055.6|5
1655737540000|2022-06-20 15:05:40|2061.9|2055.9|2061.6|2055.6|2062.1|2056.1|2061.6|2055.6|4
1655737550000|2022-06-20 15:05:50|2061.4|2055.4|2062.3|2056.3|2062.3|2056.3|2058.1|2052.1|8
1655737560000|2022-06-20 15:06:00|2061.9|2055.9|2061.3|2055.3|2062|2056|2060.4|2054.4|13
1655737570000|2022-06-20 15:06:10|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2061.3|2055.3|5
1655737580000|2022-06-20 15:06:20|2060.9|2054.9|2061.5|2055.5|2061.5|2055.5|2060.9|2054.9|3
1655737590000|2022-06-20 15:06:30|2061|2055|2061.5|2055.5|2061.5|2055.5|2061|2055|2
1655737600000|2022-06-20 15:06:40|2061|2055|2061|2055|2061|2055|2061|2055|1
1655737610000|2022-06-20 15:06:50|2061.5|2055.5|2060.8|2054.8|2061.5|2055.5|2060.8|2054.8|7
1655737620000|2022-06-20 15:07:00|2060.4|2054.4|2061.5|2055.5|2061.5|2055.5|2060.1|2054.1|6
1655737630000|2022-06-20 15:07:10|2061|2055|2061|2055|2061|2055|2061|2055|1
1655737640000|2022-06-20 15:07:20|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|2061.4|2055.4|1
1655737650000|2022-06-20 15:07:30|2060.9|2054.9|2061.1|2055.1|2061.1|2055.1|2060.9|2054.9|4
1655737660000|2022-06-20 15:07:40|2060.9|2054.9|2061.6|2055.6|2061.6|2055.6|2060.9|2054.9|3
1655737670000|2022-06-20 15:07:50|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|2061.1|2055.1|1
1655737680000|2022-06-20 15:08:00|2061.6|2055.6|2066.5|2060.5|2066.5|2060.5|2061.6|2055.6|9
1655737700000|2022-06-20 15:08:20|2066.8|2060.8|2070.3|2064.3|2070.3|2064.3|2066.3|2060.3|8
1655737710000|2022-06-20 15:08:30|2070.1|2064.1|2068.5|2062.5|2070.1|2064.1|2068.5|2062.5|5
1655737720000|2022-06-20 15:08:40|2068.3|2062.3|2064.3|2058.3|2068.3|2062.3|2064.3|2058.3|10
1655737730000|2022-06-20 15:08:50|2063.4|2057.4|2063.4|2057.4|2063.4|2057.4|2063.3|2057.3|5
1655737740000|2022-06-20 15:09:00|2063.3|2057.3|2062.8|2056.8|2063.4|2057.4|2062.8|2056.8|7
1655737750000|2022-06-20 15:09:10|2062.6|2056.6|2065|2059|2065|2059|2062.4|2056.4|8
1655737760000|2022-06-20 15:09:20|2064.5|2058.5|2063.5|2057.5|2064.5|2058.5|2063.3|2057.3|5
1655737770000|2022-06-20 15:09:30|2063.3|2057.3|2062.4|2056.4|2063.5|2057.5|2062.4|2056.4|4
1655737780000|2022-06-20 15:09:40|2062.8|2056.8|2062.5|2056.5|2062.8|2056.8|2062.5|2056.5|4
1655737790000|2022-06-20 15:09:50|2061.9|2055.9|2062.6|2056.6|2062.6|2056.6|2061.5|2055.5|5
1655737800000|2022-06-20 15:10:00|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|1
1655737820000|2022-06-20 15:10:20|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|1
1655737870000|2022-06-20 15:11:10|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|2062.4|2056.4|1
1655737880000|2022-06-20 15:11:20|2062.6|2056.6|2062.6|2056.6|2062.6|2056.6|2062.4|2056.4|9
1655737890000|2022-06-20 15:11:30|2062.9|2056.9|2063.4|2057.4|2063.4|2057.4|2062.9|2056.9|2
1655737910000|2022-06-20 15:11:50|2063.6|2057.6|2063.6|2057.6|2063.6|2057.6|2063.6|2057.6|1
1655737920000|2022-06-20 15:12:00|2063.9|2057.9|2064.1|2058.1|2064.1|2058.1|2063.9|2057.9|2
1655737950000|2022-06-20 15:12:30|2064.4|2058.4|2064.9|2058.9|2064.9|2058.9|2064.4|2058.4|5
1655737960000|2022-06-20 15:12:40|2065.1|2059.1|2064.9|2058.9|2065.1|2059.1|2064.9|2058.9|2
1655737970000|2022-06-20 15:12:50|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|2065.1|2059.1|1
1655738000000|2022-06-20 15:13:20|2065.4|2059.4|2065.6|2059.6|2065.6|2059.6|2065.4|2059.4|2
1655738010000|2022-06-20 15:13:30|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1655738040000|2022-06-20 15:14:00|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1655738080000|2022-06-20 15:14:40|2065.9|2059.9|2070.5|2064.5|2072.5|2066.5|2065.9|2059.9|8
1655738090000|2022-06-20 15:14:50|2070.4|2064.4|2072.5|2066.5|2072.5|2066.5|2070.4|2064.4|4
1655738100000|2022-06-20 15:15:00|2072.9|2066.9|2073.8|2067.8|2073.8|2067.8|2072.9|2066.9|2
1655738110000|2022-06-20 15:15:10|2074|2068|2074|2068|2074|2068|2074|2068|1
1655738120000|2022-06-20 15:15:20|2076|2070|2072.9|2066.9|2076|2070|2072.9|2066.9|7
1655738130000|2022-06-20 15:15:30|2072.4|2066.4|2073.3|2067.3|2073.3|2067.3|2072.3|2066.3|4
1655738140000|2022-06-20 15:15:40|2073|2067|2072.6|2066.6|2073.3|2067.3|2072.6|2066.6|4
1655738150000|2022-06-20 15:15:50|2072.4|2066.4|2072.3|2066.3|2073.3|2067.3|2072.3|2066.3|5
1655738160000|2022-06-20 15:16:00|2072.1|2066.1|2071.8|2065.8|2072.1|2066.1|2071.8|2065.8|2
1655738170000|2022-06-20 15:16:10|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|1
1655738180000|2022-06-20 15:16:20|2072|2066|2072|2066|2072|2066|2072|2066|1
1655738190000|2022-06-20 15:16:30|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|1
1655738200000|2022-06-20 15:16:40|2071.4|2065.4|2070.1|2064.1|2071.4|2065.4|2070.1|2064.1|6
1655738210000|2022-06-20 15:16:50|2069.9|2063.9|2067.8|2061.8|2070.4|2064.4|2067.5|2061.5|11
1655738220000|2022-06-20 15:17:00|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|2068.3|2062.3|1
1655738230000|2022-06-20 15:17:10|2068.4|2062.4|2069.6|2063.6|2069.6|2063.6|2067.4|2061.4|4
1655738250000|2022-06-20 15:17:30|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|1
1655738260000|2022-06-20 15:17:40|2069.6|2063.6|2068.6|2062.6|2069.9|2063.9|2068.4|2062.4|6
1655738280000|2022-06-20 15:18:00|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|2068.6|2062.6|9
1655738290000|2022-06-20 15:18:10|2068.6|2062.6|2068.9|2062.9|2068.9|2062.9|2068.6|2062.6|6
1655738300000|2022-06-20 15:18:20|2068.6|2062.6|2068.6|2062.6|2068.9|2062.9|2068.6|2062.6|3
1655738310000|2022-06-20 15:18:30|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|2068.6|2062.6|3
1655738340000|2022-06-20 15:19:00|2068.6|2062.6|2068.9|2062.9|2068.9|2062.9|2068.6|2062.6|4
1655738350000|2022-06-20 15:19:10|2068.6|2062.6|2068.9|2062.9|2068.9|2062.9|2068.6|2062.6|6
1655738360000|2022-06-20 15:19:20|2068.6|2062.6|2068.9|2062.9|2068.9|2062.9|2068.6|2062.6|4
1655738370000|2022-06-20 15:19:30|2069.4|2063.4|2073.4|2067.4|2073.4|2067.4|2069.4|2063.4|2
1655738380000|2022-06-20 15:19:40|2073.6|2067.6|2073|2067|2073.6|2067.6|2073|2067|5
1655738390000|2022-06-20 15:19:50|2072.1|2066.1|2071.5|2065.5|2072.3|2066.3|2071.5|2065.5|5
1655738400000|2022-06-20 15:20:00|2069.5|2063.5|2069.5|2063.5|2069.5|2063.5|2069.5|2063.5|1
1655738420000|2022-06-20 15:20:20|2069.8|2063.8|2069.4|2063.4|2069.8|2063.8|2069.4|2063.4|2
1655738430000|2022-06-20 15:20:30|2069.6|2063.6|2070.1|2064.1|2070.1|2064.1|2069.6|2063.6|2
1655738450000|2022-06-20 15:20:50|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|1
1655738460000|2022-06-20 15:21:00|2070.6|2064.6|2071.6|2065.6|2071.9|2065.9|2070.6|2064.6|5
1655738470000|2022-06-20 15:21:10|2071.4|2065.4|2071.6|2065.6|2071.6|2065.6|2071.1|2065.1|6
1655738480000|2022-06-20 15:21:20|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|1
1655738500000|2022-06-20 15:21:40|2072.6|2066.6|2072.9|2066.9|2073.1|2067.1|2072.6|2066.6|5
1655738510000|2022-06-20 15:21:50|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|1
1655738520000|2022-06-20 15:22:00|2073.4|2067.4|2073.1|2067.1|2073.4|2067.4|2073.1|2067.1|4
1655738530000|2022-06-20 15:22:10|2072.9|2066.9|2073.4|2067.4|2073.4|2067.4|2072.6|2066.6|5
1655738560000|2022-06-20 15:22:40|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|2073.1|2067.1|3
1655738570000|2022-06-20 15:22:50|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|1
1655738580000|2022-06-20 15:23:00|2074.1|2068.1|2073.9|2067.9|2074.1|2068.1|2073.9|2067.9|2
1655738590000|2022-06-20 15:23:10|2074.1|2068.1|2073.9|2067.9|2074.1|2068.1|2073.9|2067.9|2
1655738620000|2022-06-20 15:23:40|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|1
1655738630000|2022-06-20 15:23:50|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|1
1655738640000|2022-06-20 15:24:00|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|1
1655738650000|2022-06-20 15:24:10|2073.9|2067.9|2073.9|2067.9|2074.1|2068.1|2073.9|2067.9|3
1655738670000|2022-06-20 15:24:30|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|1
1655738700000|2022-06-20 15:25:00|2074.4|2068.4|2076.4|2070.4|2076.9|2070.9|2074.4|2068.4|4
1655738740000|2022-06-20 15:25:40|2076.9|2070.9|2076.9|2070.9|2077.1|2071.1|2076.9|2070.9|3
1655738750000|2022-06-20 15:25:50|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|1
1655738770000|2022-06-20 15:26:10|2077.1|2071.1|2077|2071|2080.9|2074.9|2077|2071|10
1655738780000|2022-06-20 15:26:20|2077.4|2071.4|2077.8|2071.8|2078.6|2072.6|2077.4|2071.4|9
1655738790000|2022-06-20 15:26:30|2077.9|2071.9|2077.9|2071.9|2077.9|2071.9|2077.9|2071.9|1
1655738800000|2022-06-20 15:26:40|2077.1|2071.1|2077.9|2071.9|2077.9|2071.9|2077.1|2071.1|2
1655738810000|2022-06-20 15:26:50|2078.1|2072.1|2078.4|2072.4|2078.4|2072.4|2078.1|2072.1|2
1655738830000|2022-06-20 15:27:10|2078.6|2072.6|2078.4|2072.4|2078.6|2072.6|2078.4|2072.4|2
1655738840000|2022-06-20 15:27:20|2078.6|2072.6|2078.4|2072.4|2078.6|2072.6|2078.4|2072.4|2
1655738860000|2022-06-20 15:27:40|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|1
1655738890000|2022-06-20 15:28:10|2078.4|2072.4|2078.6|2072.6|2078.6|2072.6|2078.4|2072.4|2
1655738900000|2022-06-20 15:28:20|2079.9|2073.9|2080.1|2074.1|2080.4|2074.4|2079.9|2073.9|3
1655738930000|2022-06-20 15:28:50|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1655738940000|2022-06-20 15:29:00|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|1
1655738950000|2022-06-20 15:29:10|2079.6|2073.6|2078.4|2072.4|2079.6|2073.6|2077.9|2071.9|17
1655738960000|2022-06-20 15:29:20|2078.1|2072.1|2077.9|2071.9|2078.4|2072.4|2077.9|2071.9|4
1655738970000|2022-06-20 15:29:30|2078.1|2072.1|2078.1|2072.1|2078.4|2072.4|2078.1|2072.1|5
1655738980000|2022-06-20 15:29:40|2078.4|2072.4|2079.1|2073.1|2079.1|2073.1|2078.1|2072.1|11
1655738990000|2022-06-20 15:29:50|2079.4|2073.4|2079.6|2073.6|2079.6|2073.6|2079.4|2073.4|2
1655739000000|2022-06-20 15:30:00|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|1
1655739010000|2022-06-20 15:30:10|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1655739020000|2022-06-20 15:30:20|2079.1|2073.1|2080.1|2074.1|2080.1|2074.1|2079.1|2073.1|2
1655739040000|2022-06-20 15:30:40|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1655739050000|2022-06-20 15:30:50|2080.6|2074.6|2081.6|2075.6|2081.6|2075.6|2080.6|2074.6|3
1655739060000|2022-06-20 15:31:00|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|1
1655739080000|2022-06-20 15:31:20|2082.6|2076.6|2082.1|2076.1|2082.6|2076.6|2082.1|2076.1|2
1655739090000|2022-06-20 15:31:30|2083.6|2077.6|2083.1|2077.1|2084.6|2078.6|2083.1|2077.1|3
1655739110000|2022-06-20 15:31:50|2083.6|2077.6|2083.6|2077.6|2084.4|2078.4|2083.6|2077.6|4
1655739120000|2022-06-20 15:32:00|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655739130000|2022-06-20 15:32:10|2083.6|2077.6|2083.9|2077.9|2083.9|2077.9|2083.6|2077.6|2
1655739160000|2022-06-20 15:32:40|2083.6|2077.6|2083.6|2077.6|2083.9|2077.9|2083.6|2077.6|3
1655739170000|2022-06-20 15:32:50|2083.9|2077.9|2083.6|2077.6|2083.9|2077.9|2083.6|2077.6|6
1655739180000|2022-06-20 15:33:00|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655739220000|2022-06-20 15:33:40|2084.6|2078.6|2084.4|2078.4|2084.6|2078.6|2084.1|2078.1|4
1655739230000|2022-06-20 15:33:50|2084.1|2078.1|2084.4|2078.4|2084.4|2078.4|2084.1|2078.1|2
1655739240000|2022-06-20 15:34:00|2084.1|2078.1|2085.1|2079.1|2085.1|2079.1|2084.1|2078.1|5
1655739250000|2022-06-20 15:34:10|2085.9|2079.9|2085.9|2079.9|2086.1|2080.1|2085.1|2079.1|8
1655739270000|2022-06-20 15:34:30|2086.1|2080.1|2086.6|2080.6|2086.6|2080.6|2085.6|2079.6|5
1655739280000|2022-06-20 15:34:40|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1655739300000|2022-06-20 15:35:00|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1655739310000|2022-06-20 15:35:10|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1655739330000|2022-06-20 15:35:30|2087.4|2081.4|2088.6|2082.6|2088.6|2082.6|2087.4|2081.4|2
1655739340000|2022-06-20 15:35:40|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1655739370000|2022-06-20 15:36:10|2087.4|2081.4|2086.9|2080.9|2087.6|2081.6|2086.9|2080.9|5
1655739380000|2022-06-20 15:36:20|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.1|2081.1|3
1655739390000|2022-06-20 15:36:30|2087.1|2081.1|2087.4|2081.4|2087.4|2081.4|2087.1|2081.1|2
1655739400000|2022-06-20 15:36:40|2086.9|2080.9|2087.6|2081.6|2087.6|2081.6|2086.9|2080.9|3
1655739410000|2022-06-20 15:36:50|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1655739420000|2022-06-20 15:37:00|2087.6|2081.6|2088.1|2082.1|2088.4|2082.4|2087.6|2081.6|7
1655739430000|2022-06-20 15:37:10|2087.6|2081.6|2088.1|2082.1|2088.6|2082.6|2087.6|2081.6|7
1655739440000|2022-06-20 15:37:20|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1655739450000|2022-06-20 15:37:30|2088.1|2082.1|2088.4|2082.4|2089.1|2083.1|2088.1|2082.1|7
1655739460000|2022-06-20 15:37:40|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1655739490000|2022-06-20 15:38:10|2087.9|2081.9|2087.9|2081.9|2088.1|2082.1|2087.9|2081.9|5
1655739510000|2022-06-20 15:38:30|2087.6|2081.6|2088.1|2082.1|2089.1|2083.1|2087.6|2081.6|6
1655739520000|2022-06-20 15:38:40|2087.9|2081.9|2088.4|2082.4|2088.4|2082.4|2087.9|2081.9|3
1655739530000|2022-06-20 15:38:50|2088.6|2082.6|2087|2081|2089.1|2083.1|2087|2081|7
1655739540000|2022-06-20 15:39:00|2087.1|2081.1|2087.9|2081.9|2087.9|2081.9|2087.1|2081.1|2
1655739560000|2022-06-20 15:39:20|2088.1|2082.1|2087.9|2081.9|2088.1|2082.1|2087.9|2081.9|4
1655739590000|2022-06-20 15:39:50|2088.1|2082.1|2088.4|2082.4|2088.4|2082.4|2088.1|2082.1|2
1655739600000|2022-06-20 15:40:00|2088.6|2082.6|2088.1|2082.1|2088.6|2082.6|2088.1|2082.1|5
1655739610000|2022-06-20 15:40:10|2087.9|2081.9|2088.1|2082.1|2088.1|2082.1|2087.9|2081.9|2
1655739620000|2022-06-20 15:40:20|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1655739640000|2022-06-20 15:40:40|2088.1|2082.1|2088.1|2082.1|2088.4|2082.4|2088.1|2082.1|3
1655739650000|2022-06-20 15:40:50|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.1|2082.1|3
1655739660000|2022-06-20 15:41:00|2088.1|2082.1|2088.1|2082.1|2088.4|2082.4|2088.1|2082.1|5
1655739690000|2022-06-20 15:41:30|2088.4|2082.4|2088.1|2082.1|2088.4|2082.4|2088.1|2082.1|4
1655739700000|2022-06-20 15:41:40|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1655739710000|2022-06-20 15:41:50|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2087.9|2081.9|11
1655739720000|2022-06-20 15:42:00|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1655739730000|2022-06-20 15:42:10|2088.4|2082.4|2087.9|2081.9|2088.4|2082.4|2087.9|2081.9|2
1655739760000|2022-06-20 15:42:40|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1655739780000|2022-06-20 15:43:00|2088.6|2082.6|2088.6|2082.6|2088.9|2082.9|2088.6|2082.6|3
1655739790000|2022-06-20 15:43:10|2088.9|2082.9|2088.4|2082.4|2088.9|2082.9|2088.4|2082.4|3
1655739800000|2022-06-20 15:43:20|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1655739810000|2022-06-20 15:43:30|2088.9|2082.9|2089.9|2083.9|2090.1|2084.1|2088.9|2082.9|3
1655739820000|2022-06-20 15:43:40|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|2089.4|2083.4|1
1655739840000|2022-06-20 15:44:00|2089.1|2083.1|2089.6|2083.6|2089.6|2083.6|2089.1|2083.1|4
1655739860000|2022-06-20 15:44:20|2089.9|2083.9|2089.6|2083.6|2089.9|2083.9|2089.6|2083.6|4
1655739880000|2022-06-20 15:44:40|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.6|2083.6|3
1655739900000|2022-06-20 15:45:00|2090.4|2084.4|2091.1|2085.1|2091.1|2085.1|2090.4|2084.4|6
1655739910000|2022-06-20 15:45:10|2091.9|2085.9|2090.4|2084.4|2091.9|2085.9|2090.4|2084.4|5
1655739930000|2022-06-20 15:45:30|2090.6|2084.6|2089.9|2083.9|2090.6|2084.6|2089.9|2083.9|2
1655739950000|2022-06-20 15:45:50|2090.1|2084.1|2089.9|2083.9|2090.1|2084.1|2089.6|2083.6|8
1655739960000|2022-06-20 15:46:00|2089.6|2083.6|2089.9|2083.9|2089.9|2083.9|2089.6|2083.6|4
1655740020000|2022-06-20 15:47:00|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|1
1655740030000|2022-06-20 15:47:10|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1655740070000|2022-06-20 15:47:50|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1655740080000|2022-06-20 15:48:00|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|1
1655740110000|2022-06-20 15:48:30|2091.4|2085.4|2091.1|2085.1|2091.4|2085.4|2091.1|2085.1|2
1655740150000|2022-06-20 15:49:10|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1655740160000|2022-06-20 15:49:20|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.1|2085.1|3
1655740170000|2022-06-20 15:49:30|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1655740180000|2022-06-20 15:49:40|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|2089.6|2083.6|1
1655740200000|2022-06-20 15:50:00|2089.9|2083.9|2090.6|2084.6|2090.6|2084.6|2089.9|2083.9|2
1655740210000|2022-06-20 15:50:10|2090.1|2084.1|2089.9|2083.9|2090.1|2084.1|2089.9|2083.9|2
1655740220000|2022-06-20 15:50:20|2089.6|2083.6|2089.6|2083.6|2089.9|2083.9|2089.6|2083.6|3
1655740240000|2022-06-20 15:50:40|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1655740250000|2022-06-20 15:50:50|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1655740300000|2022-06-20 15:51:40|2091.1|2085.1|2091.4|2085.4|2091.4|2085.4|2091.1|2085.1|2
1655740320000|2022-06-20 15:52:00|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1655740360000|2022-06-20 15:52:40|2091.6|2085.6|2091.4|2085.4|2091.6|2085.6|2091.4|2085.4|2
1655740430000|2022-06-20 15:53:50|2091.6|2085.6|2092.1|2086.1|2092.1|2086.1|2091.6|2085.6|4
1655740440000|2022-06-20 15:54:00|2092.4|2086.4|2092.9|2086.9|2093.6|2087.6|2092.4|2086.4|4
1655740450000|2022-06-20 15:54:10|2093.9|2087.9|2092.9|2086.9|2093.9|2087.9|2092.9|2086.9|2
1655740460000|2022-06-20 15:54:20|2092.6|2086.6|2093.1|2087.1|2093.1|2087.1|2092.6|2086.6|2
1655740470000|2022-06-20 15:54:30|2092.4|2086.4|2091.9|2085.9|2092.4|2086.4|2091.9|2085.9|2
1655740500000|2022-06-20 15:55:00|2091.6|2085.6|2092.1|2086.1|2092.1|2086.1|2091.4|2085.4|4
1655740510000|2022-06-20 15:55:10|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1655740540000|2022-06-20 15:55:40|2092.6|2086.6|2092.4|2086.4|2092.6|2086.6|2092.4|2086.4|2
1655740560000|2022-06-20 15:56:00|2092.1|2086.1|2092.1|2086.1|2092.4|2086.4|2091.9|2085.9|5
1655740570000|2022-06-20 15:56:10|2091.9|2085.9|2092.1|2086.1|2092.1|2086.1|2091.9|2085.9|6
1655740580000|2022-06-20 15:56:20|2091.9|2085.9|2092.4|2086.4|2092.4|2086.4|2091.9|2085.9|6
1655740600000|2022-06-20 15:56:40|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|1
1655740610000|2022-06-20 15:56:50|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655740630000|2022-06-20 15:57:10|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|1
1655740640000|2022-06-20 15:57:20|2092.4|2086.4|2092.4|2086.4|2092.6|2086.6|2092.4|2086.4|3
1655740650000|2022-06-20 15:57:30|2092.1|2086.1|2091.9|2085.9|2092.1|2086.1|2091.9|2085.9|2
1655740660000|2022-06-20 15:57:40|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1655740670000|2022-06-20 15:57:50|2092.9|2086.9|2092.1|2086.1|2092.9|2086.9|2092.1|2086.1|2
1655740690000|2022-06-20 15:58:10|2091.9|2085.9|2092.4|2086.4|2093.1|2087.1|2091.4|2085.4|7
1655740700000|2022-06-20 15:58:20|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1655740710000|2022-06-20 15:58:30|2091.9|2085.9|2091.6|2085.6|2091.9|2085.9|2091.6|2085.6|2
1655740720000|2022-06-20 15:58:40|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|1
1655740740000|2022-06-20 15:59:00|2091.9|2085.9|2091.6|2085.6|2091.9|2085.9|2091.6|2085.6|2
1655740790000|2022-06-20 15:59:50|2091.9|2085.9|2091.4|2085.4|2091.9|2085.9|2091.4|2085.4|5
1655740800000|2022-06-20 16:00:00|2091.1|2085.1|2091.6|2085.6|2091.6|2085.6|2091.1|2085.1|3
1655740820000|2022-06-20 16:00:20|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|1
1655740830000|2022-06-20 16:00:30|2091.1|2085.1|2091.6|2085.6|2091.6|2085.6|2091.1|2085.1|3
1655740890000|2022-06-20 16:01:30|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1655740950000|2022-06-20 16:02:30|2091.6|2085.6|2091.6|2085.6|2092.1|2086.1|2091.6|2085.6|3
1655740980000|2022-06-20 16:03:00|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|1
1655740990000|2022-06-20 16:03:10|2091.1|2085.1|2091.1|2085.1|2091.4|2085.4|2091.1|2085.1|3
1655741000000|2022-06-20 16:03:20|2091.4|2085.4|2091.1|2085.1|2091.4|2085.4|2091.1|2085.1|6
1655741010000|2022-06-20 16:03:30|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.1|2085.1|3
1655741020000|2022-06-20 16:03:40|2091.9|2085.9|2092.1|2086.1|2092.1|2086.1|2091.9|2085.9|2
1655741030000|2022-06-20 16:03:50|2091.6|2085.6|2091.1|2085.1|2091.6|2085.6|2091.1|2085.1|3
1655741040000|2022-06-20 16:04:00|2091.4|2085.4|2091.9|2085.9|2091.9|2085.9|2090.6|2084.6|6
1655741050000|2022-06-20 16:04:10|2092.4|2086.4|2093.1|2087.1|2093.6|2087.6|2092.4|2086.4|6
1655741070000|2022-06-20 16:04:30|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1655741080000|2022-06-20 16:04:40|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1655741090000|2022-06-20 16:04:50|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1655741100000|2022-06-20 16:05:00|2093.1|2087.1|2093.1|2087.1|2093.4|2087.4|2093.1|2087.1|3
1655741120000|2022-06-20 16:05:20|2093.9|2087.9|2093.6|2087.6|2093.9|2087.9|2093.4|2087.4|3
1655741140000|2022-06-20 16:05:40|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655741150000|2022-06-20 16:05:50|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1655741160000|2022-06-20 16:06:00|2093.9|2087.9|2094.1|2088.1|2094.4|2088.4|2093.9|2087.9|3
1655741170000|2022-06-20 16:06:10|2093.6|2087.6|2093.6|2087.6|2093.9|2087.9|2093.6|2087.6|3
1655741200000|2022-06-20 16:06:40|2093.4|2087.4|2092.1|2086.1|2093.4|2087.4|2091.4|2085.4|5
1655741230000|2022-06-20 16:07:10|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1655741240000|2022-06-20 16:07:20|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1655741260000|2022-06-20 16:07:40|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1655741280000|2022-06-20 16:08:00|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1655741440000|2022-06-20 16:10:40|2091.9|2085.9|2092.1|2086.1|2092.4|2086.4|2091.9|2085.9|3
1655741450000|2022-06-20 16:10:50|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.1|2086.1|5
1655741460000|2022-06-20 16:11:00|2092.1|2086.1|2092.1|2086.1|2092.4|2086.4|2092.1|2086.1|9
1655741500000|2022-06-20 16:11:40|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1655741510000|2022-06-20 16:11:50|2092.1|2086.1|2091.9|2085.9|2092.1|2086.1|2091.9|2085.9|2
1655741520000|2022-06-20 16:12:00|2091.4|2085.4|2091.4|2085.4|2091.6|2085.6|2091.4|2085.4|3
1655741530000|2022-06-20 16:12:10|2091.6|2085.6|2091.4|2085.4|2091.6|2085.6|2091.1|2085.1|4
1655741580000|2022-06-20 16:13:00|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|1
1655741610000|2022-06-20 16:13:30|2091.4|2085.4|2091.1|2085.1|2091.4|2085.4|2091.1|2085.1|4
1655741650000|2022-06-20 16:14:10|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|1
1655741670000|2022-06-20 16:14:30|2090.9|2084.9|2091.4|2085.4|2091.4|2085.4|2090.9|2084.9|2
1655741680000|2022-06-20 16:14:40|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|1
1655741720000|2022-06-20 16:15:20|2091.4|2085.4|2091.6|2085.6|2091.6|2085.6|2091.4|2085.4|2
1655741730000|2022-06-20 16:15:30|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|1
1655741890000|2022-06-20 16:18:10|2091.6|2085.6|2091.4|2085.4|2091.6|2085.6|2091.4|2085.4|6
1655741900000|2022-06-20 16:18:20|2091.6|2085.6|2091.4|2085.4|2091.6|2085.6|2091.4|2085.4|8
1655741930000|2022-06-20 16:18:50|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1655741950000|2022-06-20 16:19:10|2091.4|2085.4|2091.6|2085.6|2091.6|2085.6|2091.4|2085.4|2
1655741970000|2022-06-20 16:19:30|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|1
1655742000000|2022-06-20 16:20:00|2091.1|2085.1|2091.1|2085.1|2091.4|2085.4|2091.1|2085.1|3
1655742060000|2022-06-20 16:21:00|2090.9|2084.9|2090.9|2084.9|2091.1|2085.1|2090.9|2084.9|3
1655742120000|2022-06-20 16:22:00|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|1
1655742130000|2022-06-20 16:22:10|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1655742140000|2022-06-20 16:22:20|2091.1|2085.1|2090.9|2084.9|2091.1|2085.1|2090.9|2084.9|2
1655742150000|2022-06-20 16:22:30|2091.1|2085.1|2090.9|2084.9|2091.1|2085.1|2090.9|2084.9|4
1655742160000|2022-06-20 16:22:40|2091.1|2085.1|2090.9|2084.9|2091.1|2085.1|2090.9|2084.9|2
1655742170000|2022-06-20 16:22:50|2091.1|2085.1|2090.9|2084.9|2091.1|2085.1|2090.9|2084.9|2
1655742240000|2022-06-20 16:24:00|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2090.9|2084.9|3
1655742280000|2022-06-20 16:24:40|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1655742300000|2022-06-20 16:25:00|2091.1|2085.1|2090.9|2084.9|2091.1|2085.1|2090.9|2084.9|2
1655742310000|2022-06-20 16:25:10|2091.1|2085.1|2090.9|2084.9|2091.1|2085.1|2090.9|2084.9|2
1655742430000|2022-06-20 16:27:10|2091.1|2085.1|2090.9|2084.9|2091.1|2085.1|2090.9|2084.9|2
1655742480000|2022-06-20 16:28:00|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|2091.1|2085.1|1
1655742600000|2022-06-20 16:30:00|2090.9|2084.9|2092.6|2086.6|2092.6|2086.6|2090.9|2084.9|3
1655742610000|2022-06-20 16:30:10|2091.9|2085.9|2093.1|2087.1|2093.1|2087.1|2091.9|2085.9|2
1655742660000|2022-06-20 16:31:00|2092.9|2086.9|2093.1|2087.1|2093.1|2087.1|2092.9|2086.9|2
1655742680000|2022-06-20 16:31:20|2092.9|2086.9|2093.1|2087.1|2093.1|2087.1|2092.9|2086.9|2
1655742690000|2022-06-20 16:31:30|2092.9|2086.9|2093.1|2087.1|2093.1|2087.1|2092.9|2086.9|2
1655742720000|2022-06-20 16:32:00|2092.9|2086.9|2093.1|2087.1|2093.1|2087.1|2092.9|2086.9|4
1655742730000|2022-06-20 16:32:10|2092.9|2086.9|2093.1|2087.1|2093.1|2087.1|2092.9|2086.9|6
1655742770000|2022-06-20 16:32:50|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1655742890000|2022-06-20 16:34:50|2092.6|2086.6|2092.9|2086.9|2092.9|2086.9|2092.6|2086.6|2
1655742910000|2022-06-20 16:35:10|2092.6|2086.6|2092.9|2086.9|2092.9|2086.9|2092.6|2086.6|2
1655742940000|2022-06-20 16:35:40|2092.6|2086.6|2092.9|2086.9|2092.9|2086.9|2092.6|2086.6|4
1655743040000|2022-06-20 16:37:20|2092.6|2086.6|2092.9|2086.9|2092.9|2086.9|2092.6|2086.6|2
1655743150000|2022-06-20 16:39:10|2092.6|2086.6|2092.6|2086.6|2092.9|2086.9|2092.6|2086.6|3
1655743160000|2022-06-20 16:39:20|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1655743200000|2022-06-20 16:40:00|2092.6|2086.6|2092.9|2086.9|2092.9|2086.9|2092.6|2086.6|2
1655743500000|2022-06-20 16:45:00|2092.6|2086.6|2093.6|2087.6|2093.6|2087.6|2092.6|2086.6|5
1655743510000|2022-06-20 16:45:10|2093.4|2087.4|2093.6|2087.6|2093.6|2087.6|2093.4|2087.4|2
1655743550000|2022-06-20 16:45:50|2093.4|2087.4|2095.1|2089.1|2095.1|2089.1|2093.4|2087.4|7
1655743560000|2022-06-20 16:46:00|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655743580000|2022-06-20 16:46:20|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1655743590000|2022-06-20 16:46:30|2094.6|2088.6|2094.9|2088.9|2094.9|2088.9|2094.6|2088.6|2
1655743600000|2022-06-20 16:46:40|2095.1|2089.1|2095.4|2089.4|2095.4|2089.4|2095.1|2089.1|2
1655743610000|2022-06-20 16:46:50|2095.6|2089.6|2094.9|2088.9|2095.6|2089.6|2094.9|2088.9|3
1655743620000|2022-06-20 16:47:00|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655743700000|2022-06-20 16:48:20|2095.6|2089.6|2096.1|2090.1|2096.1|2090.1|2095.6|2089.6|2
1655743720000|2022-06-20 16:48:40|2095.6|2089.6|2096.1|2090.1|2096.1|2090.1|2095.6|2089.6|2
1655743730000|2022-06-20 16:48:50|2096.9|2090.9|2096.1|2090.1|2096.9|2090.9|2096.1|2090.1|2
1655743750000|2022-06-20 16:49:10|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1655743760000|2022-06-20 16:49:20|2097.1|2091.1|2097.9|2091.9|2098.6|2092.6|2097.1|2091.1|6
1655743770000|2022-06-20 16:49:30|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1655743780000|2022-06-20 16:49:40|2099.1|2093.1|2098.4|2092.4|2099.6|2093.6|2098.4|2092.4|4
1655743800000|2022-06-20 16:50:00|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1655743960000|2022-06-20 16:52:40|2096.4|2090.4|2096.1|2090.1|2096.4|2090.4|2096.1|2090.1|2
1655743990000|2022-06-20 16:53:10|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1655744070000|2022-06-20 16:54:30|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655744100000|2022-06-20 16:55:00|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|1
1655744140000|2022-06-20 16:55:40|2095|2089|2095.3|2089.3|2095.3|2089.3|2095|2089|2
1655744150000|2022-06-20 16:55:50|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655744160000|2022-06-20 16:56:00|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|1
1655744180000|2022-06-20 16:56:20|2095.4|2089.4|2095.3|2089.3|2095.4|2089.4|2095.3|2089.3|4
1655744190000|2022-06-20 16:56:30|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655744200000|2022-06-20 16:56:40|2095.6|2089.6|2095.5|2089.5|2095.6|2089.6|2095.5|2089.5|2
1655744210000|2022-06-20 16:56:50|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1655744220000|2022-06-20 16:57:00|2095.5|2089.5|2095.6|2089.6|2095.6|2089.6|2095.5|2089.5|2
1655744290000|2022-06-20 16:58:10|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|1
1655744340000|2022-06-20 16:59:00|2095.6|2089.6|2096.1|2090.1|2096.5|2090.5|2095.6|2089.6|6
1655744350000|2022-06-20 16:59:10|2096.9|2090.9|2098.3|2092.3|2099.1|2093.1|2096.9|2090.9|4
1655744360000|2022-06-20 16:59:20|2098.1|2092.1|2101.5|2095.5|2101.6|2095.6|2098.1|2092.1|13
1655769720000|2022-06-21 00:02:00|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|1
1655769760000|2022-06-21 00:02:40|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655769790000|2022-06-21 00:03:10|2093.5|2087.5|2096.3|2090.3|2096.3|2090.3|2093.5|2087.5|2
1655769830000|2022-06-21 00:03:50|2096.1|2090.1|2095.6|2089.6|2096.1|2090.1|2095.6|2089.6|2
1655769850000|2022-06-21 00:04:10|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655769860000|2022-06-21 00:04:20|2095.1|2089.1|2094.9|2088.9|2095.1|2089.1|2094.9|2088.9|2
1655769870000|2022-06-21 00:04:30|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655769880000|2022-06-21 00:04:40|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655769890000|2022-06-21 00:04:50|2095.3|2089.3|2095.6|2089.6|2095.6|2089.6|2095.3|2089.3|3
1655769900000|2022-06-21 00:05:00|2095.8|2089.8|2098.8|2092.8|2098.8|2092.8|2095.8|2089.8|2
1655769930000|2022-06-21 00:05:30|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|1
1655769960000|2022-06-21 00:06:00|2099.1|2093.1|2100.4|2094.4|2100.4|2094.4|2099.1|2093.1|2
1655770190000|2022-06-21 00:09:50|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|1
1655770200000|2022-06-21 00:10:00|2100.8|2094.8|2101|2095|2101|2095|2100.8|2094.8|2
1655770250000|2022-06-21 00:10:50|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|1
1655770330000|2022-06-21 00:12:10|2101|2095|2101|2095|2101|2095|2101|2095|1
1655770370000|2022-06-21 00:12:50|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|1
1655770500000|2022-06-21 00:15:00|2101|2095|2100.5|2094.5|2101|2095|2100.5|2094.5|2
1655770660000|2022-06-21 00:17:40|2100.3|2094.3|2100|2094|2100.3|2094.3|2100|2094|2
1655770670000|2022-06-21 00:17:50|2100.3|2094.3|2100|2094|2100.3|2094.3|2100|2094|4
1655770710000|2022-06-21 00:18:30|2100.3|2094.3|2099.8|2093.8|2100.3|2094.3|2099.8|2093.8|2
1655770770000|2022-06-21 00:19:30|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1655770880000|2022-06-21 00:21:20|2099.8|2093.8|2099.3|2093.3|2099.8|2093.8|2099.3|2093.3|2
1655770900000|2022-06-21 00:21:40|2099.8|2093.8|2100.3|2094.3|2100.3|2094.3|2099.8|2093.8|2
1655771290000|2022-06-21 00:28:10|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|1
1655771340000|2022-06-21 00:29:00|2100.8|2094.8|2100.3|2094.3|2100.8|2094.8|2100.3|2094.3|2
1655771400000|2022-06-21 00:30:00|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|2100.3|2094.3|3
1655771410000|2022-06-21 00:30:10|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|1
1655771420000|2022-06-21 00:30:20|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|1
1655771440000|2022-06-21 00:30:40|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|1
1655771460000|2022-06-21 00:31:00|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|1
1655771480000|2022-06-21 00:31:20|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|1
1655771510000|2022-06-21 00:31:50|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|1
1655771570000|2022-06-21 00:32:50|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|2100.8|2094.8|1
1655771620000|2022-06-21 00:33:40|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|1
1655771780000|2022-06-21 00:36:20|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|1
1655771870000|2022-06-21 00:37:50|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|1
1655771890000|2022-06-21 00:38:10|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1655772110000|2022-06-21 00:41:50|2099.5|2093.5|2098.3|2092.3|2099.5|2093.5|2098.3|2092.3|2
1655772120000|2022-06-21 00:42:00|2098.5|2092.5|2098.5|2092.5|2098.5|2092.5|2098.3|2092.3|3
1655772130000|2022-06-21 00:42:10|2098.3|2092.3|2098|2092|2098.3|2092.3|2098|2092|2
1655772150000|2022-06-21 00:42:30|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098|2092|3
1655772180000|2022-06-21 00:43:00|2098|2092|2097.8|2091.8|2098|2092|2097.8|2091.8|2
1655772190000|2022-06-21 00:43:10|2098|2092|2097.8|2091.8|2098|2092|2097.8|2091.8|2
1655772200000|2022-06-21 00:43:20|2098|2092|2098|2092|2098|2092|2098|2092|1
1655772210000|2022-06-21 00:43:30|2097.8|2091.8|2098|2092|2098|2092|2097.8|2091.8|2
1655772280000|2022-06-21 00:44:40|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1655772290000|2022-06-21 00:44:50|2098|2092|2098|2092|2098|2092|2098|2092|1
1655772410000|2022-06-21 00:46:50|2098.3|2092.3|2098.5|2092.5|2098.5|2092.5|2098.3|2092.3|2
1655772440000|2022-06-21 00:47:20|2098.8|2092.8|2100.3|2094.3|2100.3|2094.3|2098.8|2092.8|2
1655772450000|2022-06-21 00:47:30|2100|2094|2100|2094|2100|2094|2100|2094|1
1655772470000|2022-06-21 00:47:50|2099.8|2093.8|2100|2094|2100|2094|2099.5|2093.5|4
1655772500000|2022-06-21 00:48:20|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1655772620000|2022-06-21 00:50:20|2099.5|2093.5|2099.8|2093.8|2099.8|2093.8|2099.5|2093.5|2
1655772680000|2022-06-21 00:51:20|2100|2094|2100|2094|2100|2094|2100|2094|1
1655772740000|2022-06-21 00:52:20|2099.1|2093.1|2098.8|2092.8|2099.1|2093.1|2098.8|2092.8|2
1655772790000|2022-06-21 00:53:10|2099|2093|2099|2093|2099|2093|2099|2093|1
1655772810000|2022-06-21 00:53:30|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|1
1655772900000|2022-06-21 00:55:00|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1655773040000|2022-06-21 00:57:20|2100|2094|2100.3|2094.3|2100.3|2094.3|2100|2094|2
1655773050000|2022-06-21 00:57:30|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|2100.5|2094.5|1
1655773070000|2022-06-21 00:57:50|2100|2094|2100|2094|2100|2094|2100|2094|1
1655773160000|2022-06-21 00:59:20|2100.3|2094.3|2100|2094|2100.3|2094.3|2100|2094|2
1655773200000|2022-06-21 01:00:00|2100.3|2094.3|2100|2094|2100.3|2094.3|2100|2094|2
1655773240000|2022-06-21 01:00:40|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|2100.3|2094.3|1
1655773250000|2022-06-21 01:00:50|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|2099.8|2093.8|1
1655773270000|2022-06-21 01:01:10|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1655773280000|2022-06-21 01:01:20|2099|2093|2099.3|2093.3|2099.3|2093.3|2099|2093|2
1655773290000|2022-06-21 01:01:30|2099|2093|2099|2093|2099|2093|2099|2093|1
1655773300000|2022-06-21 01:01:40|2099.3|2093.3|2099|2093|2099.3|2093.3|2099|2093|4
1655773310000|2022-06-21 01:01:50|2099.3|2093.3|2099|2093|2099.3|2093.3|2099|2093|2
1655773320000|2022-06-21 01:02:00|2099.3|2093.3|2099|2093|2099.3|2093.3|2099|2093|4
1655773330000|2022-06-21 01:02:10|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|1
1655773350000|2022-06-21 01:02:30|2099|2093|2099|2093|2099.3|2093.3|2099|2093|9
1655773360000|2022-06-21 01:02:40|2099.3|2093.3|2099|2093|2099.3|2093.3|2099|2093|4
1655773380000|2022-06-21 01:03:00|2099.3|2093.3|2099|2093|2099.3|2093.3|2099|2093|2
1655773390000|2022-06-21 01:03:10|2099.3|2093.3|2099|2093|2099.3|2093.3|2099|2093|2
1655773410000|2022-06-21 01:03:30|2099.3|2093.3|2099|2093|2099.3|2093.3|2099|2093|6
1655773440000|2022-06-21 01:04:00|2099.3|2093.3|2099|2093|2099.3|2093.3|2099|2093|4
1655773450000|2022-06-21 01:04:10|2099.3|2093.3|2099|2093|2099.3|2093.3|2099|2093|2
1655773480000|2022-06-21 01:04:40|2099.3|2093.3|2099|2093|2099.3|2093.3|2099|2093|2
1655773510000|2022-06-21 01:05:10|2099.3|2093.3|2099|2093|2099.3|2093.3|2099|2093|2
1655773530000|2022-06-21 01:05:30|2099.3|2093.3|2099.3|2093.3|2099.5|2093.5|2099|2093|7
1655773540000|2022-06-21 01:05:40|2099.5|2093.5|2099.3|2093.3|2099.5|2093.5|2099.3|2093.3|2
1655773550000|2022-06-21 01:05:50|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.3|2093.3|3
1655773560000|2022-06-21 01:06:00|2099.3|2093.3|2099.5|2093.5|2099.5|2093.5|2099.3|2093.3|4
1655773630000|2022-06-21 01:07:10|2099.3|2093.3|2098.8|2092.8|2099.3|2093.3|2098.8|2092.8|2
1655773640000|2022-06-21 01:07:20|2098.5|2092.5|2097.5|2091.5|2098.5|2092.5|2097.5|2091.5|2
1655773650000|2022-06-21 01:07:30|2097.3|2091.3|2097|2091|2097.3|2091.3|2097|2091|2
1655773720000|2022-06-21 01:08:40|2096.8|2090.8|2096.5|2090.5|2096.8|2090.8|2096.5|2090.5|2
1655773740000|2022-06-21 01:09:00|2096.8|2090.8|2097|2091|2097|2091|2096.8|2090.8|2
1655773880000|2022-06-21 01:11:20|2097.3|2091.3|2097.5|2091.5|2097.5|2091.5|2097.3|2091.3|2
1655773890000|2022-06-21 01:11:30|2097.8|2091.8|2097.8|2091.8|2098|2092|2097.8|2091.8|3
1655773900000|2022-06-21 01:11:40|2098|2092|2098|2092|2098|2092|2098|2092|1
1655773910000|2022-06-21 01:11:50|2097.8|2091.8|2097.5|2091.5|2097.8|2091.8|2097.5|2091.5|2
1655773980000|2022-06-21 01:13:00|2098|2092|2098|2092|2098|2092|2097.8|2091.8|5
1655774010000|2022-06-21 01:13:30|2097.8|2091.8|2097.8|2091.8|2098|2092|2097.8|2091.8|3
1655774060000|2022-06-21 01:14:20|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|1
1655774160000|2022-06-21 01:16:00|2098|2092|2098.3|2092.3|2098.3|2092.3|2098|2092|2
1655774220000|2022-06-21 01:17:00|2097.8|2091.8|2097.5|2091.5|2097.8|2091.8|2097.5|2091.5|2
1655774250000|2022-06-21 01:17:30|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1655774350000|2022-06-21 01:19:10|2098|2092|2098|2092|2098|2092|2098|2092|1
1655774390000|2022-06-21 01:19:50|2098.8|2092.8|2099.3|2093.3|2099.3|2093.3|2098.8|2092.8|7
1655774470000|2022-06-21 01:21:10|2099|2093|2098|2092|2099|2093|2098|2092|2
1655774480000|2022-06-21 01:21:20|2097.8|2091.8|2097.5|2091.5|2097.8|2091.8|2097.5|2091.5|2
1655774490000|2022-06-21 01:21:30|2097.8|2091.8|2098.3|2092.3|2098.3|2092.3|2097.8|2091.8|2
1655774500000|2022-06-21 01:21:40|2098|2092|2098|2092|2098|2092|2098|2092|1
1655774530000|2022-06-21 01:22:10|2097.8|2091.8|2097.5|2091.5|2097.8|2091.8|2097.5|2091.5|4
1655774540000|2022-06-21 01:22:20|2097.8|2091.8|2097.5|2091.5|2097.8|2091.8|2097.5|2091.5|2
1655774550000|2022-06-21 01:22:30|2097.8|2091.8|2097.5|2091.5|2097.8|2091.8|2097.5|2091.5|4
1655774580000|2022-06-21 01:23:00|2097.8|2091.8|2097.5|2091.5|2097.8|2091.8|2097.5|2091.5|2
1655774600000|2022-06-21 01:23:20|2097.8|2091.8|2097.5|2091.5|2097.8|2091.8|2097.5|2091.5|2
1655774620000|2022-06-21 01:23:40|2097.8|2091.8|2097.5|2091.5|2097.8|2091.8|2097.5|2091.5|2
1655774660000|2022-06-21 01:24:20|2097.8|2091.8|2097.5|2091.5|2097.8|2091.8|2097.5|2091.5|6
1655774670000|2022-06-21 01:24:30|2097.8|2091.8|2097.5|2091.5|2097.8|2091.8|2097.5|2091.5|2
1655774680000|2022-06-21 01:24:40|2097.8|2091.8|2097.5|2091.5|2097.8|2091.8|2097.5|2091.5|2
1655774700000|2022-06-21 01:25:00|2097.8|2091.8|2097.5|2091.5|2097.8|2091.8|2097.5|2091.5|2
1655774740000|2022-06-21 01:25:40|2097.8|2091.8|2097.5|2091.5|2097.8|2091.8|2097.5|2091.5|4
1655774750000|2022-06-21 01:25:50|2097.8|2091.8|2099.3|2093.3|2099.3|2093.3|2097.8|2091.8|3
1655774860000|2022-06-21 01:27:40|2099|2093|2099|2093|2099|2093|2099|2093|1
1655774900000|2022-06-21 01:28:20|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|2099.3|2093.3|1
1655775060000|2022-06-21 01:31:00|2099|2093|2099|2093|2099|2093|2099|2093|1
1655775200000|2022-06-21 01:33:20|2098.8|2092.8|2096.1|2090.1|2098.8|2092.8|2096.1|2090.1|4
1655775210000|2022-06-21 01:33:30|2096|2090|2096|2090|2096.3|2090.3|2096|2090|3
1655775280000|2022-06-21 01:34:40|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|1
1655775310000|2022-06-21 01:35:10|2096|2090|2096|2090|2096|2090|2096|2090|1
1655775450000|2022-06-21 01:37:30|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|1
1655775520000|2022-06-21 01:38:40|2096|2090|2096|2090|2096|2090|2096|2090|1
1655775560000|2022-06-21 01:39:20|2095.8|2089.8|2096|2090|2096|2090|2095.8|2089.8|2
1655775600000|2022-06-21 01:40:00|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|1
1655775710000|2022-06-21 01:41:50|2096|2090|2096|2090|2096|2090|2096|2090|1
1655775810000|2022-06-21 01:43:30|2096.3|2090.3|2096|2090|2096.3|2090.3|2096|2090|2
1655775990000|2022-06-21 01:46:30|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|2096.3|2090.3|1
1655776000000|2022-06-21 01:46:40|2096|2090|2096.3|2090.3|2096.3|2090.3|2096|2090|6
1655776020000|2022-06-21 01:47:00|2096|2090|2096.3|2090.3|2096.3|2090.3|2096|2090|2
1655776040000|2022-06-21 01:47:20|2096|2090|2096|2090|2096|2090|2096|2090|1
1655776070000|2022-06-21 01:47:50|2096.3|2090.3|2096|2090|2096.3|2090.3|2096|2090|2
1655776090000|2022-06-21 01:48:10|2095.8|2089.8|2095.5|2089.5|2095.8|2089.8|2095.5|2089.5|2
1655776150000|2022-06-21 01:49:10|2095.8|2089.8|2097.3|2091.3|2097.5|2091.5|2095.8|2089.8|7
1655776160000|2022-06-21 01:49:20|2097|2091|2097.3|2091.3|2097.3|2091.3|2097|2091|2
1655776170000|2022-06-21 01:49:30|2097|2091|2096.8|2090.8|2097|2091|2096.5|2090.5|3
1655776180000|2022-06-21 01:49:40|2096.5|2090.5|2096.8|2090.8|2096.8|2090.8|2096.5|2090.5|4
1655776190000|2022-06-21 01:49:50|2096.5|2090.5|2096.5|2090.5|2096.8|2090.8|2096.5|2090.5|3
1655776210000|2022-06-21 01:50:10|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|1
1655776230000|2022-06-21 01:50:30|2096.5|2090.5|2096.5|2090.5|2096.5|2090.5|2096.5|2090.5|1
1655776270000|2022-06-21 01:51:10|2096.8|2090.8|2096.5|2090.5|2096.8|2090.8|2096.5|2090.5|2
1655776280000|2022-06-21 01:51:20|2096.8|2090.8|2096.5|2090.5|2096.8|2090.8|2096.5|2090.5|2
1655776320000|2022-06-21 01:52:00|2096.8|2090.8|2096.5|2090.5|2096.8|2090.8|2096.5|2090.5|4
1655776330000|2022-06-21 01:52:10|2096.8|2090.8|2096.5|2090.5|2096.8|2090.8|2096.5|2090.5|8
1655776340000|2022-06-21 01:52:20|2096.8|2090.8|2096.5|2090.5|2096.8|2090.8|2096.5|2090.5|6
1655776360000|2022-06-21 01:52:40|2096.8|2090.8|2096.5|2090.5|2096.8|2090.8|2096.5|2090.5|2
1655776400000|2022-06-21 01:53:20|2096.8|2090.8|2096.5|2090.5|2096.8|2090.8|2096.5|2090.5|2
1655776420000|2022-06-21 01:53:40|2096.8|2090.8|2096.5|2090.5|2096.8|2090.8|2096.5|2090.5|2
1655776440000|2022-06-21 01:54:00|2096.8|2090.8|2096.8|2090.8|2096.8|2090.8|2096.5|2090.5|5
1655776450000|2022-06-21 01:54:10|2096.5|2090.5|2096.8|2090.8|2096.8|2090.8|2096.5|2090.5|4
1655776480000|2022-06-21 01:54:40|2098|2092|2098|2092|2098|2092|2098|2092|1
1655776500000|2022-06-21 01:55:00|2098.3|2092.3|2097.8|2091.8|2098.3|2092.3|2097.8|2091.8|5
1655776520000|2022-06-21 01:55:20|2097.5|2091.5|2097|2091|2097.5|2091.5|2097|2091|2
1655776560000|2022-06-21 01:56:00|2097.3|2091.3|2098|2092|2098|2092|2097.3|2091.3|2
1655776780000|2022-06-21 01:59:40|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|1
1655776840000|2022-06-21 02:00:40|2098.5|2092.5|2098.3|2092.3|2098.5|2092.5|2098.3|2092.3|4
1655776850000|2022-06-21 02:00:50|2098.5|2092.5|2098.5|2092.5|2098.5|2092.5|2098.3|2092.3|3
1655776860000|2022-06-21 02:01:00|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|1
1655776890000|2022-06-21 02:01:30|2098.5|2092.5|2098.3|2092.3|2098.5|2092.5|2098.3|2092.3|2
1655776910000|2022-06-21 02:01:50|2098.5|2092.5|2098.3|2092.3|2098.5|2092.5|2098.3|2092.3|2
1655776970000|2022-06-21 02:02:50|2098.5|2092.5|2098.3|2092.3|2098.5|2092.5|2098.3|2092.3|2
1655776980000|2022-06-21 02:03:00|2098.5|2092.5|2098|2092|2098.5|2092.5|2098|2092|3
1655777000000|2022-06-21 02:03:20|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1655777050000|2022-06-21 02:04:10|2097.5|2091.5|2097.8|2091.8|2097.8|2091.8|2097.5|2091.5|4
1655777310000|2022-06-21 02:08:30|2097.5|2091.5|2096.8|2090.8|2097.5|2091.5|2096.8|2090.8|2
1655777330000|2022-06-21 02:08:50|2097|2091|2096.8|2090.8|2097|2091|2096.8|2090.8|2
1655777340000|2022-06-21 02:09:00|2097|2091|2097|2091|2097|2091|2097|2091|1
1655777450000|2022-06-21 02:10:50|2096.8|2090.8|2096|2090|2096.8|2090.8|2096|2090|3
1655777530000|2022-06-21 02:12:10|2095.8|2089.8|2095.5|2089.5|2095.8|2089.8|2095.5|2089.5|2
1655777540000|2022-06-21 02:12:20|2095|2089|2095.5|2089.5|2095.5|2089.5|2095|2089|5
1655777550000|2022-06-21 02:12:30|2095.3|2089.3|2095.3|2089.3|2095.5|2089.5|2095.3|2089.3|3
1655777570000|2022-06-21 02:12:50|2095|2089|2095|2089|2095|2089|2095|2089|1
1655777620000|2022-06-21 02:13:40|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|1
1655777670000|2022-06-21 02:14:30|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|1
1655777840000|2022-06-21 02:17:20|2095.3|2089.3|2094.8|2088.8|2095.3|2089.3|2094.8|2088.8|2
1655777880000|2022-06-21 02:18:00|2095|2089|2095|2089|2095|2089|2095|2089|1
1655777970000|2022-06-21 02:19:30|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2095|2089|3
1655778020000|2022-06-21 02:20:20|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|1
1655778660000|2022-06-21 02:31:00|2095.3|2089.3|2095.5|2089.5|2095.5|2089.5|2095.3|2089.3|2
1655778690000|2022-06-21 02:31:30|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|1
1655778700000|2022-06-21 02:31:40|2095.5|2089.5|2095.3|2089.3|2095.5|2089.5|2095.3|2089.3|4
1655778760000|2022-06-21 02:32:40|2095|2089|2094.8|2088.8|2095|2089|2094.5|2088.5|3
1655778770000|2022-06-21 02:32:50|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|1
1655778790000|2022-06-21 02:33:10|2094.3|2088.3|2094|2088|2094.3|2088.3|2094|2088|2
1655778800000|2022-06-21 02:33:20|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.5|2087.5|3
1655778900000|2022-06-21 02:35:00|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|2093.5|2087.5|1
1655778910000|2022-06-21 02:35:10|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|2093.3|2087.3|1
1655779030000|2022-06-21 02:37:10|2093.5|2087.5|2098.1|2092.1|2098.1|2092.1|2093.5|2087.5|3
1655779040000|2022-06-21 02:37:20|2097.1|2091.1|2096.9|2090.9|2097.1|2091.1|2096.9|2090.9|2
1655779080000|2022-06-21 02:38:00|2096.6|2090.6|2095.9|2089.9|2096.6|2090.6|2095.9|2089.9|3
1655779090000|2022-06-21 02:38:10|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1655779100000|2022-06-21 02:38:20|2095.4|2089.4|2095.6|2089.6|2095.6|2089.6|2095.4|2089.4|2
1655779120000|2022-06-21 02:38:40|2095.9|2089.9|2095.6|2089.6|2095.9|2089.9|2095.6|2089.6|4
1655779130000|2022-06-21 02:38:50|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.6|2089.6|5
1655779140000|2022-06-21 02:39:00|2095.6|2089.6|2095.6|2089.6|2095.9|2089.9|2095.6|2089.6|9
1655779150000|2022-06-21 02:39:10|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.6|2089.6|7
1655779160000|2022-06-21 02:39:20|2095.6|2089.6|2095.9|2089.9|2095.9|2089.9|2095.6|2089.6|8
1655779170000|2022-06-21 02:39:30|2095.8|2089.8|2095.9|2089.9|2095.9|2089.9|2095.6|2089.6|3
1655779180000|2022-06-21 02:39:40|2095.8|2089.8|2095.5|2089.5|2095.8|2089.8|2095.5|2089.5|2
1655779190000|2022-06-21 02:39:50|2096|2090|2096|2090|2096|2090|2095.8|2089.8|3
1655779200000|2022-06-21 02:40:00|2095.8|2089.8|2096|2090|2096|2090|2095.8|2089.8|2
1655779250000|2022-06-21 02:40:50|2095.8|2089.8|2096|2090|2096|2090|2095.8|2089.8|4
1655779310000|2022-06-21 02:41:50|2095.8|2089.8|2096|2090|2096|2090|2095.8|2089.8|2
1655779320000|2022-06-21 02:42:00|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|1
1655779330000|2022-06-21 02:42:10|2096|2090|2095.8|2089.8|2096|2090|2095.8|2089.8|2
1655779340000|2022-06-21 02:42:20|2096|2090|2095.8|2089.8|2096|2090|2095.8|2089.8|2
1655779430000|2022-06-21 02:43:50|2096|2090|2095.8|2089.8|2096|2090|2095.8|2089.8|4
1655779440000|2022-06-21 02:44:00|2096|2090|2095.8|2089.8|2096|2090|2095.8|2089.8|4
1655779460000|2022-06-21 02:44:20|2096|2090|2095.8|2089.8|2096|2090|2095.8|2089.8|2
1655779480000|2022-06-21 02:44:40|2096|2090|2095.8|2089.8|2096|2090|2095.8|2089.8|6
1655779490000|2022-06-21 02:44:50|2096|2090|2095.8|2089.8|2096|2090|2095.8|2089.8|4
1655779500000|2022-06-21 02:45:00|2096|2090|2095.8|2089.8|2096|2090|2095.8|2089.8|4
1655779520000|2022-06-21 02:45:20|2096|2090|2096|2090|2096|2090|2096|2090|1
1655779610000|2022-06-21 02:46:50|2095.8|2089.8|2096|2090|2096|2090|2095.8|2089.8|2
1655779720000|2022-06-21 02:48:40|2095.8|2089.8|2096|2090|2096|2090|2095.8|2089.8|2
1655779740000|2022-06-21 02:49:00|2095.8|2089.8|2096|2090|2096|2090|2095.8|2089.8|6
1655779750000|2022-06-21 02:49:10|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|1
1655779760000|2022-06-21 02:49:20|2096|2090|2095.8|2089.8|2096|2090|2095.8|2089.8|4
1655779840000|2022-06-21 02:50:40|2096|2090|2095.8|2089.8|2096|2090|2095.8|2089.8|4
1655779890000|2022-06-21 02:51:30|2096|2090|2096|2090|2096|2090|2096|2090|1
1655779940000|2022-06-21 02:52:20|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|1
1655779990000|2022-06-21 02:53:10|2096|2090|2095.8|2089.8|2096|2090|2095.8|2089.8|2
1655780000000|2022-06-21 02:53:20|2096|2090|2095.8|2089.8|2096|2090|2095.8|2089.8|4
1655780010000|2022-06-21 02:53:30|2096|2090|2095.8|2089.8|2096|2090|2095.8|2089.8|2
1655780030000|2022-06-21 02:53:50|2096|2090|2095.8|2089.8|2096|2090|2095.8|2089.8|2
1655780040000|2022-06-21 02:54:00|2096|2090|2095.8|2089.8|2096|2090|2095.8|2089.8|6
1655780050000|2022-06-21 02:54:10|2096|2090|2095.8|2089.8|2096|2090|2095.5|2089.5|4
1655780220000|2022-06-21 02:57:00|2096|2090|2095.8|2089.8|2096|2090|2095.8|2089.8|2
1655780280000|2022-06-21 02:58:00|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|2095.5|2089.5|1
1655780290000|2022-06-21 02:58:10|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|2095.8|2089.8|1
1655780330000|2022-06-21 02:58:50|2095.5|2089.5|2095.8|2089.8|2095.8|2089.8|2095.5|2089.5|2
1655780350000|2022-06-21 02:59:10|2095.5|2089.5|2094.8|2088.8|2095.5|2089.5|2094.8|2088.8|2
1655780370000|2022-06-21 02:59:30|2095|2089|2095|2089|2095|2089|2094.8|2088.8|3
1655780380000|2022-06-21 02:59:40|2094.8|2088.8|2095|2089|2095|2089|2094.8|2088.8|2
1655780390000|2022-06-21 02:59:50|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1655780400000|2022-06-21 03:00:00|2095|2089|2095|2089|2095|2089|2094.8|2088.8|5
1655780500000|2022-06-21 03:01:40|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1655780540000|2022-06-21 03:02:20|2094.5|2088.5|2094.3|2088.3|2094.5|2088.5|2094.3|2088.3|2
1655780690000|2022-06-21 03:04:50|2094.5|2088.5|2094.3|2088.3|2094.5|2088.5|2094.3|2088.3|2
1655780700000|2022-06-21 03:05:00|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|1
1655780710000|2022-06-21 03:05:10|2094.3|2088.3|2094.3|2088.3|2094.5|2088.5|2094.3|2088.3|5
1655780740000|2022-06-21 03:05:40|2094.5|2088.5|2094.3|2088.3|2094.5|2088.5|2094.3|2088.3|2
1655780750000|2022-06-21 03:05:50|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|1
1655780760000|2022-06-21 03:06:00|2094.3|2088.3|2094.5|2088.5|2094.5|2088.5|2094.3|2088.3|2
1655781030000|2022-06-21 03:10:30|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|2094.8|2088.8|1
1655781120000|2022-06-21 03:12:00|2095|2089|2095|2089|2095|2089|2095|2089|1
1655781620000|2022-06-21 03:20:20|2095.3|2089.3|2095.3|2089.3|2095.3|2089.3|2095|2089|7
1655781720000|2022-06-21 03:22:00|2095.5|2089.5|2097.3|2091.3|2097.3|2091.3|2095.5|2089.5|3
1655781790000|2022-06-21 03:23:10|2097.5|2091.5|2098.5|2092.5|2098.5|2092.5|2097.5|2091.5|2
1655781800000|2022-06-21 03:23:20|2099|2093|2099|2093|2099|2093|2099|2093|1
1655781810000|2022-06-21 03:23:30|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1655781820000|2022-06-21 03:23:40|2099|2093|2099|2093|2099|2093|2099|2093|1
1655781830000|2022-06-21 03:23:50|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1655781840000|2022-06-21 03:24:00|2099|2093|2099|2093|2099|2093|2099|2093|1
1655781850000|2022-06-21 03:24:10|2099.8|2093.8|2099|2093|2099.8|2093.8|2099|2093|8
1655781860000|2022-06-21 03:24:20|2099.5|2093.5|2099.8|2093.8|2100.5|2094.5|2099|2093|6
1655782070000|2022-06-21 03:27:50|2099.5|2093.5|2098.5|2092.5|2099.5|2093.5|2098.3|2092.3|8
1655782080000|2022-06-21 03:28:00|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|2098.5|2092.5|3
1655782530000|2022-06-21 03:35:30|2098.5|2092.5|2098.8|2092.8|2098.8|2092.8|2098.5|2092.5|2
1655782540000|2022-06-21 03:35:40|2098.5|2092.5|2098.8|2092.8|2098.8|2092.8|2098.3|2092.3|4
1655782730000|2022-06-21 03:38:50|2099|2093|2099.3|2093.3|2099.3|2093.3|2099|2093|2
1655782810000|2022-06-21 03:40:10|2099|2093|2098.5|2092.5|2099|2093|2098.5|2092.5|2
1655782820000|2022-06-21 03:40:20|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|2098.8|2092.8|1
1655783000000|2022-06-21 03:43:20|2099|2093|2098.8|2092.8|2099|2093|2098.8|2092.8|2
1655783010000|2022-06-21 03:43:30|2099|2093|2098.8|2092.8|2099|2093|2098.8|2092.8|2
1655783600000|2022-06-21 03:53:20|2099|2093|2098.8|2092.8|2099|2093|2098.8|2092.8|2
1655784170000|2022-06-21 04:02:50|2099|2093|2098.8|2092.8|2099|2093|2098.8|2092.8|2
1655784490000|2022-06-21 04:08:10|2100|2094|2100.5|2094.5|2100.8|2094.8|2100|2094|4
1655784740000|2022-06-21 04:12:20|2100.3|2094.3|2100.5|2094.5|2100.5|2094.5|2100.3|2094.3|2
1655785400000|2022-06-21 04:23:20|2100|2094|2099.8|2093.8|2100|2094|2099.8|2093.8|2
1655785460000|2022-06-21 04:24:20|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|2099.5|2093.5|1
1655785470000|2022-06-21 04:24:30|2098.8|2092.8|2098.5|2092.5|2098.8|2092.8|2098.5|2092.5|2
1655785980000|2022-06-21 04:33:00|2098.3|2092.3|2098|2092|2098.3|2092.3|2097.8|2091.8|4
1655786100000|2022-06-21 04:35:00|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098|2092|5
1655786110000|2022-06-21 04:35:10|2098|2092|2098.3|2092.3|2098.3|2092.3|2098|2092|2
1655786120000|2022-06-21 04:35:20|2098|2092|2098|2092|2098|2092|2098|2092|1
1655786220000|2022-06-21 04:37:00|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1655786230000|2022-06-21 04:37:10|2098|2092|2098|2092|2098|2092|2098|2092|1
1655786280000|2022-06-21 04:38:00|2097.8|2091.8|2097.8|2091.8|2098|2092|2097.8|2091.8|3
1655786410000|2022-06-21 04:40:10|2097.5|2091.5|2097.8|2091.8|2097.8|2091.8|2097.5|2091.5|2
1655786450000|2022-06-21 04:40:50|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|2097.5|2091.5|1
1655786460000|2022-06-21 04:41:00|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1655786680000|2022-06-21 04:44:40|2098|2092|2098|2092|2098|2092|2098|2092|1
1655786780000|2022-06-21 04:46:20|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|1
1655786790000|2022-06-21 04:46:30|2098|2092|2098|2092|2098.3|2092.3|2098|2092|3
1655786820000|2022-06-21 04:47:00|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|1
1655786830000|2022-06-21 04:47:10|2098|2092|2098|2092|2098|2092|2098|2092|1
1655787480000|2022-06-21 04:58:00|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|1
1655787490000|2022-06-21 04:58:10|2098|2092|2098.3|2092.3|2098.3|2092.3|2098|2092|2
1655787520000|2022-06-21 04:58:40|2098|2092|2098|2092|2098|2092|2098|2092|1
1655787580000|2022-06-21 04:59:40|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|1
1655787590000|2022-06-21 04:59:50|2098|2092|2098|2092|2098|2092|2098|2092|1
1655787600000|2022-06-21 05:00:00|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098|2092|3
1655787650000|2022-06-21 05:00:50|2098.5|2092.5|2098.5|2092.5|2098.5|2092.5|2098.5|2092.5|1
1655787660000|2022-06-21 05:01:00|2098.3|2092.3|2098.5|2092.5|2098.5|2092.5|2098.3|2092.3|2
1655787670000|2022-06-21 05:01:10|2098.3|2092.3|2098.5|2092.5|2098.5|2092.5|2098.3|2092.3|2
1655787680000|2022-06-21 05:01:20|2098.3|2092.3|2098.5|2092.5|2098.5|2092.5|2098.3|2092.3|2
1655787700000|2022-06-21 05:01:40|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|1
1655787780000|2022-06-21 05:03:00|2098.5|2092.5|2098.5|2092.5|2098.5|2092.5|2098.5|2092.5|1
1655787800000|2022-06-21 05:03:20|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|2098.3|2092.3|1
1655787890000|2022-06-21 05:04:50|2098.5|2092.5|2098.3|2092.3|2098.5|2092.5|2098.3|2092.3|2
1655787940000|2022-06-21 05:05:40|2098|2092|2098|2092|2098|2092|2098|2092|1
1655787960000|2022-06-21 05:06:00|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1655787990000|2022-06-21 05:06:30|2097.5|2091.5|2097.8|2091.8|2098|2092|2097.5|2091.5|4
1655788020000|2022-06-21 05:07:00|2098|2092|2098|2092|2098|2092|2098|2092|1
1655788040000|2022-06-21 05:07:20|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1655788140000|2022-06-21 05:09:00|2098|2092|2098|2092|2098|2092|2098|2092|1
1655788440000|2022-06-21 05:14:00|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1655788470000|2022-06-21 05:14:30|2098|2092|2098|2092|2098|2092|2098|2092|1
1655788510000|2022-06-21 05:15:10|2097.8|2091.8|2098|2092|2098|2092|2097.8|2091.8|2
1655788540000|2022-06-21 05:15:40|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1655788610000|2022-06-21 05:16:50|2098|2092|2097.8|2091.8|2098|2092|2097.8|2091.8|2
1655788620000|2022-06-21 05:17:00|2098|2092|2098|2092|2098|2092|2097.8|2091.8|3
1655788860000|2022-06-21 05:21:00|2097|2091|2097.8|2091.8|2097.8|2091.8|2096|2090|4
1655788920000|2022-06-21 05:22:00|2097.5|2091.5|2097.8|2091.8|2097.8|2091.8|2097.5|2091.5|2
1655789060000|2022-06-21 05:24:20|2098|2092|2098|2092|2098|2092|2098|2092|1
1655789170000|2022-06-21 05:26:10|2098.3|2092.3|2098|2092|2098.3|2092.3|2098|2092|2
1655789190000|2022-06-21 05:26:30|2097.5|2091.5|2097.3|2091.3|2097.5|2091.5|2097.3|2091.3|2
1655789320000|2022-06-21 05:28:40|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1655789340000|2022-06-21 05:29:00|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|2097.3|2091.3|1
1655789380000|2022-06-21 05:29:40|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|2097.8|2091.8|1
1655789400000|2022-06-21 05:30:00|2097.5|2091.5|2096.5|2090.5|2097.5|2091.5|2094.5|2088.5|6
1655789410000|2022-06-21 05:30:10|2096.4|2090.4|2095.1|2089.1|2096.9|2090.9|2095.1|2089.1|8
1655789430000|2022-06-21 05:30:30|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1655789440000|2022-06-21 05:30:40|2095|2089|2095.3|2089.3|2095.3|2089.3|2095|2089|2
1655789470000|2022-06-21 05:31:10|2093.1|2087.1|2093.4|2087.4|2093.4|2087.4|2093.1|2087.1|2
1655789480000|2022-06-21 05:31:20|2093.6|2087.6|2093.9|2087.9|2093.9|2087.9|2093.6|2087.6|2
1655789490000|2022-06-21 05:31:30|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|2093.8|2087.8|1
1655789580000|2022-06-21 05:33:00|2093|2087|2091.4|2085.4|2093|2087|2091.4|2085.4|3
1655789590000|2022-06-21 05:33:10|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|1
1655789600000|2022-06-21 05:33:20|2091.5|2085.5|2091.3|2085.3|2091.5|2085.5|2091.3|2085.3|2
1655789710000|2022-06-21 05:35:10|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|2091.5|2085.5|1
1655790050000|2022-06-21 05:40:50|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|1
1655790170000|2022-06-21 05:42:50|2091|2085|2088.9|2082.9|2091|2085|2088.4|2082.4|4
1655790180000|2022-06-21 05:43:00|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|1
1655790240000|2022-06-21 05:44:00|2090|2084|2088.6|2082.6|2090|2084|2088.5|2082.5|4
1655790250000|2022-06-21 05:44:10|2088.5|2082.5|2088.8|2082.8|2088.8|2082.8|2088.5|2082.5|2
1655790260000|2022-06-21 05:44:20|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|1
1655790280000|2022-06-21 05:44:40|2088.3|2082.3|2088.5|2082.5|2088.5|2082.5|2088.3|2082.3|2
1655790290000|2022-06-21 05:44:50|2088.3|2082.3|2088.8|2082.8|2088.8|2082.8|2088.3|2082.3|2
1655790300000|2022-06-21 05:45:00|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|2088.5|2082.5|1
1655790310000|2022-06-21 05:45:10|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|2088.8|2082.8|1
1655790330000|2022-06-21 05:45:30|2088.5|2082.5|2088|2082|2088.5|2082.5|2088|2082|2
1655790340000|2022-06-21 05:45:40|2088.3|2082.3|2088|2082|2088.3|2082.3|2088|2082|2
1655790410000|2022-06-21 05:46:50|2088.3|2082.3|2087.8|2081.8|2088.3|2082.3|2087.8|2081.8|2
1655790420000|2022-06-21 05:47:00|2088|2082|2088.3|2082.3|2088.3|2082.3|2088|2082|2
1655790430000|2022-06-21 05:47:10|2087.8|2081.8|2087.5|2081.5|2087.8|2081.8|2087.5|2081.5|2
1655790450000|2022-06-21 05:47:30|2087.3|2081.3|2087.8|2081.8|2087.8|2081.8|2087.3|2081.3|3
1655790500000|2022-06-21 05:48:20|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|1
1655790510000|2022-06-21 05:48:30|2087.8|2081.8|2088|2082|2088|2082|2087.8|2081.8|2
1655790520000|2022-06-21 05:48:40|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|1
1655790580000|2022-06-21 05:49:40|2087.5|2081.5|2087.5|2081.5|2087.8|2081.8|2087.5|2081.5|3
1655790590000|2022-06-21 05:49:50|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|1
1655790640000|2022-06-21 05:50:40|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|2087.5|2081.5|1
1655790670000|2022-06-21 05:51:10|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|2087.5|2081.5|9
1655790680000|2022-06-21 05:51:20|2087.5|2081.5|2087.8|2081.8|2087.8|2081.8|2087.5|2081.5|4
1655790770000|2022-06-21 05:52:50|2087|2081|2084.5|2078.5|2087|2081|2084.5|2078.5|4
1655790780000|2022-06-21 05:53:00|2084.8|2078.8|2084.8|2078.8|2084.8|2078.8|2084.8|2078.8|1
1655790790000|2022-06-21 05:53:10|2084.5|2078.5|2084.8|2078.8|2084.8|2078.8|2084.5|2078.5|2
1655790800000|2022-06-21 05:53:20|2085|2079|2085.3|2079.3|2085.3|2079.3|2085|2079|2
1655790810000|2022-06-21 05:53:30|2086.5|2080.5|2087.5|2081.5|2087.5|2081.5|2086.5|2080.5|2
1655790870000|2022-06-21 05:54:30|2087.3|2081.3|2084.8|2078.8|2087.3|2081.3|2084.8|2078.8|2
1655790880000|2022-06-21 05:54:40|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1655790900000|2022-06-21 05:55:00|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1655790920000|2022-06-21 05:55:20|2084.8|2078.8|2084.8|2078.8|2084.8|2078.8|2084.8|2078.8|1
1655791220000|2022-06-21 06:00:20|2085|2079|2085|2079|2085|2079|2084.8|2078.8|3
1655791260000|2022-06-21 06:01:00|2085.5|2079.5|2088.3|2082.3|2088.5|2082.5|2085.5|2079.5|3
1655791270000|2022-06-21 06:01:10|2088.1|2082.1|2087.9|2081.9|2088.1|2082.1|2087.9|2081.9|2
1655791320000|2022-06-21 06:02:00|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|1
1655791350000|2022-06-21 06:02:30|2087.5|2081.5|2086|2080|2087.5|2081.5|2086|2080|3
1655791360000|2022-06-21 06:02:40|2085.8|2079.8|2084.5|2078.5|2085.8|2079.8|2084.5|2078.5|3
1655791370000|2022-06-21 06:02:50|2083.6|2077.6|2082.5|2076.5|2083.6|2077.6|2082.5|2076.5|4
1655791380000|2022-06-21 06:03:00|2082.3|2076.3|2082.3|2076.3|2082.3|2076.3|2082.3|2076.3|1
1655791390000|2022-06-21 06:03:10|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|1
1655791400000|2022-06-21 06:03:20|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|2080.6|2074.6|3
1655791410000|2022-06-21 06:03:30|2081|2075|2080.5|2074.5|2081|2075|2080.5|2074.5|2
1655791420000|2022-06-21 06:03:40|2081|2075|2081|2075|2081|2075|2081|2075|1
1655791430000|2022-06-21 06:03:50|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|1
1655791440000|2022-06-21 06:04:00|2084.3|2078.3|2083.5|2077.5|2084.3|2078.3|2083.5|2077.5|4
1655791460000|2022-06-21 06:04:20|2083.4|2077.4|2081.6|2075.6|2083.4|2077.4|2081.6|2075.6|3
1655791470000|2022-06-21 06:04:30|2081.8|2075.8|2083|2077|2083.5|2077.5|2080.9|2074.9|9
1655791500000|2022-06-21 06:05:00|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1655791510000|2022-06-21 06:05:10|2082.9|2076.9|2082.4|2076.4|2082.9|2076.9|2082.4|2076.4|3
1655791520000|2022-06-21 06:05:20|2082.5|2076.5|2081.3|2075.3|2082.5|2076.5|2081.3|2075.3|3
1655791530000|2022-06-21 06:05:30|2080.8|2074.8|2081.4|2075.4|2082.4|2076.4|2080.5|2074.5|7
1655791540000|2022-06-21 06:05:40|2081.3|2075.3|2081|2075|2081.3|2075.3|2081|2075|2
1655791550000|2022-06-21 06:05:50|2080.8|2074.8|2081.1|2075.1|2081.1|2075.1|2079.4|2073.4|6
1655791560000|2022-06-21 06:06:00|2080.4|2074.4|2080.1|2074.1|2080.4|2074.4|2080.1|2074.1|2
1655791570000|2022-06-21 06:06:10|2079.6|2073.6|2080.6|2074.6|2081.4|2075.4|2079.4|2073.4|6
1655791620000|2022-06-21 06:07:00|2080.8|2074.8|2082.5|2076.5|2082.5|2076.5|2080.8|2074.8|3
1655791630000|2022-06-21 06:07:10|2082.3|2076.3|2082.3|2076.3|2082.5|2076.5|2082.3|2076.3|3
1655791640000|2022-06-21 06:07:20|2082.5|2076.5|2082.5|2076.5|2082.5|2076.5|2082.3|2076.3|3
1655791650000|2022-06-21 06:07:30|2082.3|2076.3|2082.5|2076.5|2082.5|2076.5|2082.3|2076.3|2
1655791660000|2022-06-21 06:07:40|2082.3|2076.3|2082.3|2076.3|2082.5|2076.5|2082.3|2076.3|3
1655791670000|2022-06-21 06:07:50|2082.5|2076.5|2082.3|2076.3|2082.5|2076.5|2082.3|2076.3|2
1655791690000|2022-06-21 06:08:10|2082.5|2076.5|2082.3|2076.3|2082.5|2076.5|2082.3|2076.3|2
1655791710000|2022-06-21 06:08:30|2082.5|2076.5|2082.5|2076.5|2082.5|2076.5|2082.5|2076.5|1
1655791720000|2022-06-21 06:08:40|2082.3|2076.3|2082.3|2076.3|2082.3|2076.3|2082.3|2076.3|1
1655791760000|2022-06-21 06:09:20|2082.5|2076.5|2082.3|2076.3|2082.5|2076.5|2082.3|2076.3|4
1655791820000|2022-06-21 06:10:20|2082|2076|2080.8|2074.8|2082|2076|2080.5|2074.5|3
1655791880000|2022-06-21 06:11:20|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|1
1655791920000|2022-06-21 06:12:00|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|2080.5|2074.5|3
1655791930000|2022-06-21 06:12:10|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|1
1655791960000|2022-06-21 06:12:40|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|1
1655792020000|2022-06-21 06:13:40|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|1
1655792030000|2022-06-21 06:13:50|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|1
1655792040000|2022-06-21 06:14:00|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|1
1655792050000|2022-06-21 06:14:10|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|1
1655792060000|2022-06-21 06:14:20|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|1
1655792070000|2022-06-21 06:14:30|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|1
1655792110000|2022-06-21 06:15:10|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|2080.5|2074.5|1
1655792120000|2022-06-21 06:15:20|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|1
1655792150000|2022-06-21 06:15:50|2081|2075|2081|2075|2081|2075|2081|2075|1
1655792210000|2022-06-21 06:16:50|2081.5|2075.5|2080.8|2074.8|2082|2076|2080.8|2074.8|6
1655792220000|2022-06-21 06:17:00|2081|2075|2080.8|2074.8|2081|2075|2080.8|2074.8|4
1655792230000|2022-06-21 06:17:10|2081|2075|2081|2075|2081|2075|2081|2075|1
1655792260000|2022-06-21 06:17:40|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|2080.8|2074.8|1
1655792320000|2022-06-21 06:18:40|2081|2075|2081.3|2075.3|2081.8|2075.8|2080.8|2074.8|5
1655792350000|2022-06-21 06:19:10|2081|2075|2081|2075|2081|2075|2081|2075|1
1655792360000|2022-06-21 06:19:20|2080.3|2074.3|2078.4|2072.4|2080.3|2074.3|2075.3|2069.3|15
1655792370000|2022-06-21 06:19:30|2078.6|2072.6|2080.3|2074.3|2080.9|2074.9|2078.4|2072.4|12
1655792380000|2022-06-21 06:19:40|2080.6|2074.6|2080.9|2074.9|2080.9|2074.9|2080.6|2074.6|2
1655792390000|2022-06-21 06:19:50|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|1
1655792420000|2022-06-21 06:20:20|2080.8|2074.8|2080.5|2074.5|2080.8|2074.8|2080.5|2074.5|2
1655792430000|2022-06-21 06:20:30|2080.8|2074.8|2081.5|2075.5|2081.5|2075.5|2080.8|2074.8|2
1655792440000|2022-06-21 06:20:40|2082.3|2076.3|2081.8|2075.8|2082.3|2076.3|2081.8|2075.8|3
1655792470000|2022-06-21 06:21:10|2081.5|2075.5|2081.3|2075.3|2082.8|2076.8|2081|2075|8
1655792480000|2022-06-21 06:21:20|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|1
1655792490000|2022-06-21 06:21:30|2081.3|2075.3|2081.3|2075.3|2081.3|2075.3|2081.3|2075.3|1
1655792500000|2022-06-21 06:21:40|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|2081.5|2075.5|1
1655792530000|2022-06-21 06:22:10|2081.8|2075.8|2083.3|2077.3|2083.5|2077.5|2081.8|2075.8|3
1655792560000|2022-06-21 06:22:40|2083|2077|2082.5|2076.5|2083|2077|2082.5|2076.5|3
1655792580000|2022-06-21 06:23:00|2082.3|2076.3|2082|2076|2082.3|2076.3|2082|2076|2
1655792590000|2022-06-21 06:23:10|2082.3|2076.3|2082.3|2076.3|2082.3|2076.3|2082.3|2076.3|1
1655792600000|2022-06-21 06:23:20|2082|2076|2082.3|2076.3|2082.3|2076.3|2082|2076|2
1655792650000|2022-06-21 06:24:10|2082|2076|2082.3|2076.3|2082.3|2076.3|2082|2076|2
1655792670000|2022-06-21 06:24:30|2082|2076|2082|2076|2082|2076|2082|2076|1
1655792710000|2022-06-21 06:25:10|2082.3|2076.3|2082.3|2076.3|2082.3|2076.3|2082.3|2076.3|1
1655792720000|2022-06-21 06:25:20|2082.5|2076.5|2081.8|2075.8|2082.5|2076.5|2081.8|2075.8|4
1655792760000|2022-06-21 06:26:00|2082|2076|2082.3|2076.3|2082.3|2076.3|2082|2076|2
1655792790000|2022-06-21 06:26:30|2082.5|2076.5|2082.5|2076.5|2082.5|2076.5|2082.5|2076.5|1
1655792840000|2022-06-21 06:27:20|2082.3|2076.3|2085.3|2079.3|2085.3|2079.3|2081.3|2075.3|5
1655792860000|2022-06-21 06:27:40|2085|2079|2085|2079|2085|2079|2085|2079|1
1655792870000|2022-06-21 06:27:50|2085.3|2079.3|2085|2079|2085.3|2079.3|2085|2079|2
1655792880000|2022-06-21 06:28:00|2085.3|2079.3|2085.5|2079.5|2085.5|2079.5|2085.3|2079.3|2
1655792910000|2022-06-21 06:28:30|2085.3|2079.3|2085.5|2079.5|2085.5|2079.5|2085.3|2079.3|6
1655792920000|2022-06-21 06:28:40|2085.3|2079.3|2085.5|2079.5|2085.5|2079.5|2085.3|2079.3|4
1655792930000|2022-06-21 06:28:50|2085.3|2079.3|2085.5|2079.5|2085.5|2079.5|2085.3|2079.3|2
1655792940000|2022-06-21 06:29:00|2085.3|2079.3|2086.3|2080.3|2086.3|2080.3|2085.3|2079.3|4
1655792980000|2022-06-21 06:29:40|2086.5|2080.5|2086.5|2080.5|2086.5|2080.5|2086.3|2080.3|5
1655792990000|2022-06-21 06:29:50|2086.3|2080.3|2086.3|2080.3|2086.5|2080.5|2086.3|2080.3|7
1655793000000|2022-06-21 06:30:00|2086|2080|2085.5|2079.5|2086|2080|2085.5|2079.5|2
1655793040000|2022-06-21 06:30:40|2085.3|2079.3|2084.8|2078.8|2085.3|2079.3|2084.8|2078.8|2
1655793090000|2022-06-21 06:31:30|2085|2079|2085|2079|2085|2079|2085|2079|1
1655793170000|2022-06-21 06:32:50|2085.3|2079.3|2085.3|2079.3|2085.3|2079.3|2085.3|2079.3|1
1655793180000|2022-06-21 06:33:00|2086|2080|2086|2080|2086|2080|2086|2080|1
1655793200000|2022-06-21 06:33:20|2086.3|2080.3|2087.5|2081.5|2087.8|2081.8|2086.3|2080.3|3
1655793240000|2022-06-21 06:34:00|2087.3|2081.3|2087|2081|2087.3|2081.3|2087|2081|2
1655793250000|2022-06-21 06:34:10|2087.3|2081.3|2088|2082|2088|2082|2087.3|2081.3|3
1655793280000|2022-06-21 06:34:40|2087.8|2081.8|2087.5|2081.5|2087.8|2081.8|2086.8|2080.8|5
1655793290000|2022-06-21 06:34:50|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|2087.8|2081.8|1
1655793300000|2022-06-21 06:35:00|2087.5|2081.5|2087.5|2081.5|2087.8|2081.8|2087.5|2081.5|5
1655793310000|2022-06-21 06:35:10|2087.8|2081.8|2087.5|2081.5|2087.8|2081.8|2087.5|2081.5|4
1655793330000|2022-06-21 06:35:30|2087.8|2081.8|2087.5|2081.5|2087.8|2081.8|2087.5|2081.5|2
1655793340000|2022-06-21 06:35:40|2087.8|2081.8|2088|2082|2088|2082|2087.5|2081.5|6
1655793440000|2022-06-21 06:37:20|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|2088.3|2082.3|1
1655793480000|2022-06-21 06:38:00|2088|2082|2088|2082|2088|2082|2088|2082|1
1655793570000|2022-06-21 06:39:30|2087.5|2081.5|2087|2081|2087.5|2081.5|2087|2081|2
1655793580000|2022-06-21 06:39:40|2086|2080|2085|2079|2086|2080|2084.8|2078.8|3
1655793610000|2022-06-21 06:40:10|2084.8|2078.8|2084.8|2078.8|2084.8|2078.8|2084.8|2078.8|1
1655793630000|2022-06-21 06:40:30|2084.3|2078.3|2083|2077|2084.3|2078.3|2083|2077|4
1655793650000|2022-06-21 06:40:50|2082.5|2076.5|2082.3|2076.3|2082.5|2076.5|2082.3|2076.3|2
1655793670000|2022-06-21 06:41:10|2082.8|2076.8|2083|2077|2083|2077|2082.8|2076.8|2
1655793680000|2022-06-21 06:41:20|2082.8|2076.8|2082.8|2076.8|2082.8|2076.8|2082.8|2076.8|1
1655793810000|2022-06-21 06:43:30|2082.3|2076.3|2082.8|2076.8|2083.3|2077.3|2082.3|2076.3|4
1655793830000|2022-06-21 06:43:50|2083|2077|2083.8|2077.8|2084.5|2078.5|2082.5|2076.5|9
1655793840000|2022-06-21 06:44:00|2083.5|2077.5|2083.5|2077.5|2083.5|2077.5|2083.5|2077.5|1
1655793850000|2022-06-21 06:44:10|2083.8|2077.8|2083.8|2077.8|2083.8|2077.8|2083.8|2077.8|1
1655793900000|2022-06-21 06:45:00|2084|2078|2084.3|2078.3|2084.3|2078.3|2084|2078|2
1655793910000|2022-06-21 06:45:10|2084|2078|2084|2078|2084|2078|2084|2078|1
1655793950000|2022-06-21 06:45:50|2083.8|2077.8|2083.8|2077.8|2083.8|2077.8|2083.8|2077.8|1
1655793970000|2022-06-21 06:46:10|2083.5|2077.5|2083|2077|2083.5|2077.5|2083|2077|3
1655794000000|2022-06-21 06:46:40|2082.8|2076.8|2082.5|2076.5|2082.8|2076.8|2082.5|2076.5|2
1655794020000|2022-06-21 06:47:00|2082.8|2076.8|2083|2077|2083|2077|2082.5|2076.5|4
1655794040000|2022-06-21 06:47:20|2083.3|2077.3|2083.3|2077.3|2083.3|2077.3|2083.3|2077.3|1
1655794080000|2022-06-21 06:48:00|2083|2077|2082.5|2076.5|2083|2077|2082.5|2076.5|2
1655794100000|2022-06-21 06:48:20|2082.8|2076.8|2082.8|2076.8|2082.8|2076.8|2082.8|2076.8|1
1655794130000|2022-06-21 06:48:50|2083|2077|2083.5|2077.5|2083.5|2077.5|2083|2077|3
1655794250000|2022-06-21 06:50:50|2083.3|2077.3|2083|2077|2083.3|2077.3|2083|2077|2
1655794260000|2022-06-21 06:51:00|2083.3|2077.3|2083.5|2077.5|2083.5|2077.5|2083.3|2077.3|2
1655794280000|2022-06-21 06:51:20|2083.3|2077.3|2083|2077|2083.3|2077.3|2083|2077|2
1655794300000|2022-06-21 06:51:40|2083.3|2077.3|2083.5|2077.5|2083.5|2077.5|2083.3|2077.3|2
1655794330000|2022-06-21 06:52:10|2083.8|2077.8|2083.8|2077.8|2083.8|2077.8|2083.8|2077.8|1
1655794360000|2022-06-21 06:52:40|2083.5|2077.5|2083.5|2077.5|2083.5|2077.5|2083.5|2077.5|1
1655794450000|2022-06-21 06:54:10|2083.8|2077.8|2083.8|2077.8|2083.8|2077.8|2083.8|2077.8|1
1655794480000|2022-06-21 06:54:40|2083.5|2077.5|2083.8|2077.8|2083.8|2077.8|2083.5|2077.5|2
1655794510000|2022-06-21 06:55:10|2083.6|2077.6|2083.4|2077.4|2083.6|2077.6|2083.4|2077.4|2
1655794580000|2022-06-21 06:56:20|2083.6|2077.6|2083.9|2077.9|2083.9|2077.9|2083.6|2077.6|2
1655794610000|2022-06-21 06:56:50|2083.6|2077.6|2083.4|2077.4|2083.6|2077.6|2083.4|2077.4|2
1655794640000|2022-06-21 06:57:20|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1655794660000|2022-06-21 06:57:40|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|1
1655794670000|2022-06-21 06:57:50|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1655794740000|2022-06-21 06:59:00|2082.9|2076.9|2083.1|2077.1|2083.1|2077.1|2082.9|2076.9|2
1655794770000|2022-06-21 06:59:30|2082.9|2076.9|2082.1|2076.1|2082.9|2076.9|2081.4|2075.4|4
1655794790000|2022-06-21 06:59:50|2081.9|2075.9|2081.9|2075.9|2082.1|2076.1|2081.9|2075.9|3
1655794800000|2022-06-21 07:00:00|2082.1|2076.1|2081.4|2075.4|2082.1|2076.1|2081.4|2075.4|6
1655794810000|2022-06-21 07:00:10|2081.9|2075.9|2081.6|2075.6|2082.1|2076.1|2081.6|2075.6|4
1655794820000|2022-06-21 07:00:20|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|1
1655794830000|2022-06-21 07:00:30|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|1
1655794860000|2022-06-21 07:01:00|2081.9|2075.9|2081.4|2075.4|2081.9|2075.9|2081.4|2075.4|3
1655794870000|2022-06-21 07:01:10|2080.9|2074.9|2081.4|2075.4|2081.4|2075.4|2080.9|2074.9|2
1655794880000|2022-06-21 07:01:20|2081.6|2075.6|2081.9|2075.9|2081.9|2075.9|2081.6|2075.6|2
1655794890000|2022-06-21 07:01:30|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|1
1655794900000|2022-06-21 07:01:40|2082.4|2076.4|2082.9|2076.9|2082.9|2076.9|2082.4|2076.4|4
1655794910000|2022-06-21 07:01:50|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1655794950000|2022-06-21 07:02:30|2082.6|2076.6|2082.9|2076.9|2082.9|2076.9|2082.6|2076.6|2
1655794960000|2022-06-21 07:02:40|2083.1|2077.1|2083.4|2077.4|2083.4|2077.4|2083.1|2077.1|6
1655794970000|2022-06-21 07:02:50|2083.1|2077.1|2083.4|2077.4|2083.4|2077.4|2083.1|2077.1|2
1655794980000|2022-06-21 07:03:00|2083.6|2077.6|2082.6|2076.6|2083.6|2077.6|2082.6|2076.6|4
1655794990000|2022-06-21 07:03:10|2082.9|2076.9|2082.6|2076.6|2082.9|2076.9|2082.6|2076.6|2
1655795010000|2022-06-21 07:03:30|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|2082.6|2076.6|3
1655795020000|2022-06-21 07:03:40|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1655795030000|2022-06-21 07:03:50|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|1
1655795040000|2022-06-21 07:04:00|2082.6|2076.6|2081.6|2075.6|2082.6|2076.6|2081.6|2075.6|4
1655795080000|2022-06-21 07:04:40|2081.9|2075.9|2081.4|2075.4|2082.6|2076.6|2081.4|2075.4|5
1655795150000|2022-06-21 07:05:50|2081.6|2075.6|2084.4|2078.4|2084.4|2078.4|2081.6|2075.6|5
1655795160000|2022-06-21 07:06:00|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1655795190000|2022-06-21 07:06:30|2083.6|2077.6|2083.1|2077.1|2083.6|2077.6|2082.9|2076.9|4
1655795200000|2022-06-21 07:06:40|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|1
1655795210000|2022-06-21 07:06:50|2082.6|2076.6|2082.9|2076.9|2082.9|2076.9|2082.6|2076.6|2
1655795240000|2022-06-21 07:07:20|2083.4|2077.4|2084.1|2078.1|2084.1|2078.1|2083.4|2077.4|2
1655795350000|2022-06-21 07:09:10|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1655795500000|2022-06-21 07:11:40|2086.4|2080.4|2086.9|2080.9|2086.9|2080.9|2086.4|2080.4|3
1655795510000|2022-06-21 07:11:50|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1655795550000|2022-06-21 07:12:30|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1655795570000|2022-06-21 07:12:50|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655795630000|2022-06-21 07:13:50|2088.1|2082.1|2088.6|2082.6|2088.6|2082.6|2088.1|2082.1|2
1655795640000|2022-06-21 07:14:00|2089.1|2083.1|2088.9|2082.9|2089.1|2083.1|2088.9|2082.9|2
1655795750000|2022-06-21 07:15:50|2089.6|2083.6|2093.3|2087.3|2093.3|2087.3|2089.6|2083.6|3
1655795760000|2022-06-21 07:16:00|2091.3|2085.3|2091.4|2085.4|2091.4|2085.4|2091.3|2085.3|2
1655795770000|2022-06-21 07:16:10|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|2091.3|2085.3|1
1655795780000|2022-06-21 07:16:20|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|2091.4|2085.4|1
1655795790000|2022-06-21 07:16:30|2092|2086|2092|2086|2092|2086|2091.3|2085.3|3
1655795800000|2022-06-21 07:16:40|2091.6|2085.6|2091.1|2085.1|2091.6|2085.6|2091.1|2085.1|2
1655795820000|2022-06-21 07:17:00|2089.6|2083.6|2089.5|2083.5|2089.6|2083.6|2089.5|2083.5|2
1655795830000|2022-06-21 07:17:10|2089.8|2083.8|2089.8|2083.8|2089.8|2083.8|2089.5|2083.5|5
1655795840000|2022-06-21 07:17:20|2089.5|2083.5|2089.8|2083.8|2089.8|2083.8|2089.5|2083.5|4
1655795860000|2022-06-21 07:17:40|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|2089.9|2083.9|1
1655795870000|2022-06-21 07:17:50|2090.1|2084.1|2090.8|2084.8|2090.8|2084.8|2090.1|2084.1|3
1655795880000|2022-06-21 07:18:00|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|2090.9|2084.9|1
1655795910000|2022-06-21 07:18:30|2091.9|2085.9|2091.9|2085.9|2092.4|2086.4|2091.9|2085.9|7
1655795930000|2022-06-21 07:18:50|2093.9|2087.9|2093.1|2087.1|2093.9|2087.9|2091.6|2085.6|6
1655795940000|2022-06-21 07:19:00|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655795950000|2022-06-21 07:19:10|2093.6|2087.6|2093.4|2087.4|2093.6|2087.6|2093.1|2087.1|3
1655795960000|2022-06-21 07:19:20|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|1
1655795970000|2022-06-21 07:19:30|2092.9|2086.9|2093.1|2087.1|2093.1|2087.1|2092.9|2086.9|2
1655795980000|2022-06-21 07:19:40|2094.1|2088.1|2095.1|2089.1|2095.1|2089.1|2093.9|2087.9|5
1655795990000|2022-06-21 07:19:50|2094.9|2088.9|2095.4|2089.4|2095.4|2089.4|2094.9|2088.9|2
1655796000000|2022-06-21 07:20:00|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1655796010000|2022-06-21 07:20:10|2095.4|2089.4|2094.4|2088.4|2095.4|2089.4|2094.4|2088.4|2
1655796020000|2022-06-21 07:20:20|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|2094.5|2088.5|1
1655796040000|2022-06-21 07:20:40|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1655796050000|2022-06-21 07:20:50|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|2094.9|2088.9|1
1655796060000|2022-06-21 07:21:00|2095.1|2089.1|2095.4|2089.4|2095.6|2089.6|2094.9|2088.9|4
1655796070000|2022-06-21 07:21:10|2095.9|2089.9|2096.4|2090.4|2097.4|2091.4|2095.9|2089.9|5
1655796090000|2022-06-21 07:21:30|2096.6|2090.6|2098.6|2092.6|2098.6|2092.6|2096.6|2090.6|4
1655796100000|2022-06-21 07:21:40|2098.4|2092.4|2099.1|2093.1|2099.1|2093.1|2098.4|2092.4|3
1655796110000|2022-06-21 07:21:50|2099.4|2093.4|2100.1|2094.1|2100.1|2094.1|2099.4|2093.4|3
1655796120000|2022-06-21 07:22:00|2100.4|2094.4|2100.1|2094.1|2100.4|2094.4|2100.1|2094.1|2
1655796130000|2022-06-21 07:22:10|2100.6|2094.6|2099.9|2093.9|2100.6|2094.6|2099.9|2093.9|3
1655796140000|2022-06-21 07:22:20|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1655796150000|2022-06-21 07:22:30|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|1
1655796160000|2022-06-21 07:22:40|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|1
1655796170000|2022-06-21 07:22:50|2101.1|2095.1|2101.1|2095.1|2101.9|2095.9|2100.9|2094.9|4
1655796200000|2022-06-21 07:23:20|2101.4|2095.4|2101.9|2095.9|2101.9|2095.9|2101.4|2095.4|2
1655796230000|2022-06-21 07:23:50|2101.6|2095.6|2101.4|2095.4|2101.6|2095.6|2101.4|2095.4|2
1655796240000|2022-06-21 07:24:00|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.6|2095.6|3
1655796250000|2022-06-21 07:24:10|2101.6|2095.6|2101.6|2095.6|2101.9|2095.9|2101.6|2095.6|3
1655796260000|2022-06-21 07:24:20|2103.1|2097.1|2101.6|2095.6|2103.1|2097.1|2101.6|2095.6|5
1655796280000|2022-06-21 07:24:40|2103.1|2097.1|2101.6|2095.6|2103.1|2097.1|2101.6|2095.6|2
1655796310000|2022-06-21 07:25:10|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1655796330000|2022-06-21 07:25:30|2102.1|2096.1|2101.9|2095.9|2102.1|2096.1|2101.9|2095.9|2
1655796360000|2022-06-21 07:26:00|2101.6|2095.6|2099.6|2093.6|2101.6|2095.6|2099.1|2093.1|5
1655796380000|2022-06-21 07:26:20|2099.4|2093.4|2099.4|2093.4|2099.6|2093.6|2099.4|2093.4|3
1655796390000|2022-06-21 07:26:30|2099.6|2093.6|2100.6|2094.6|2100.6|2094.6|2099.6|2093.6|2
1655796400000|2022-06-21 07:26:40|2100.4|2094.4|2100.9|2094.9|2101.1|2095.1|2100.4|2094.4|4
1655796550000|2022-06-21 07:29:10|2100.6|2094.6|2100.6|2094.6|2100.6|2094.6|2100.4|2094.4|3
1655796560000|2022-06-21 07:29:20|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|1
1655796600000|2022-06-21 07:30:00|2101.1|2095.1|2101.6|2095.6|2101.6|2095.6|2101.1|2095.1|3
1655796650000|2022-06-21 07:30:50|2101.4|2095.4|2101.6|2095.6|2101.6|2095.6|2101.4|2095.4|2
1655796690000|2022-06-21 07:31:30|2101.4|2095.4|2100.4|2094.4|2101.4|2095.4|2100.4|2094.4|3
1655796720000|2022-06-21 07:32:00|2100.6|2094.6|2100.6|2094.6|2100.9|2094.9|2100.6|2094.6|3
1655796730000|2022-06-21 07:32:10|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|2100.9|2094.9|1
1655796750000|2022-06-21 07:32:30|2101.1|2095.1|2100.9|2094.9|2101.1|2095.1|2100.9|2094.9|2
1655796760000|2022-06-21 07:32:40|2101.1|2095.1|2101.4|2095.4|2101.9|2095.9|2101.1|2095.1|3
1655796800000|2022-06-21 07:33:20|2101.1|2095.1|2099.6|2093.6|2101.1|2095.1|2099.6|2093.6|3
1655796890000|2022-06-21 07:34:50|2099.9|2093.9|2101.1|2095.1|2101.1|2095.1|2099.9|2093.9|2
1655796900000|2022-06-21 07:35:00|2101.4|2095.4|2101.6|2095.6|2101.6|2095.6|2101.4|2095.4|2
1655796950000|2022-06-21 07:35:50|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|2101.4|2095.4|1
1655797010000|2022-06-21 07:36:50|2101.6|2095.6|2102.1|2096.1|2102.1|2096.1|2101.6|2095.6|5
1655797020000|2022-06-21 07:37:00|2102.6|2096.6|2101.6|2095.6|2102.6|2096.6|2101.6|2095.6|2
1655797030000|2022-06-21 07:37:10|2102.9|2096.9|2103.9|2097.9|2103.9|2097.9|2102.9|2096.9|3
1655797040000|2022-06-21 07:37:20|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|1
1655797050000|2022-06-21 07:37:30|2103.9|2097.9|2105.8|2099.8|2105.8|2099.8|2103.9|2097.9|2
1655797060000|2022-06-21 07:37:40|2106|2100|2106|2100|2106|2100|2106|2100|1
1655797070000|2022-06-21 07:37:50|2106.1|2100.1|2106.6|2100.6|2106.6|2100.6|2106.1|2100.1|3
1655797080000|2022-06-21 07:38:00|2106.9|2100.9|2107.9|2101.9|2107.9|2101.9|2106.4|2100.4|6
1655797090000|2022-06-21 07:38:10|2107.8|2101.8|2107.6|2101.6|2107.9|2101.9|2106.8|2100.8|8
1655797100000|2022-06-21 07:38:20|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|2107.5|2101.5|1
1655797110000|2022-06-21 07:38:30|2107.4|2101.4|2108.1|2102.1|2108.1|2102.1|2107.4|2101.4|2
1655797130000|2022-06-21 07:38:50|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.1|2102.1|5
1655797150000|2022-06-21 07:39:10|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|1
1655797160000|2022-06-21 07:39:20|2108.4|2102.4|2108.1|2102.1|2108.4|2102.4|2108.1|2102.1|2
1655797220000|2022-06-21 07:40:20|2107.6|2101.6|2107.1|2101.1|2107.6|2101.6|2107.1|2101.1|2
1655797260000|2022-06-21 07:41:00|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|1
1655797280000|2022-06-21 07:41:20|2107.1|2101.1|2106.9|2100.9|2107.1|2101.1|2106.9|2100.9|2
1655797290000|2022-06-21 07:41:30|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|2107.1|2101.1|1
1655797300000|2022-06-21 07:41:40|2107.4|2101.4|2107.1|2101.1|2107.4|2101.4|2107.1|2101.1|2
1655797340000|2022-06-21 07:42:20|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|1
1655797350000|2022-06-21 07:42:30|2106.9|2100.9|2107.1|2101.1|2107.1|2101.1|2106.9|2100.9|2
1655797360000|2022-06-21 07:42:40|2107.4|2101.4|2107.4|2101.4|2107.6|2101.6|2107.4|2101.4|3
1655797390000|2022-06-21 07:43:10|2107.6|2101.6|2107.4|2101.4|2107.6|2101.6|2107.4|2101.4|2
1655797420000|2022-06-21 07:43:40|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|1
1655797430000|2022-06-21 07:43:50|2107.9|2101.9|2109.6|2103.6|2109.6|2103.6|2107.9|2101.9|2
1655797440000|2022-06-21 07:44:00|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|2109.9|2103.9|3
1655797450000|2022-06-21 07:44:10|2110.4|2104.4|2110.1|2104.1|2110.4|2104.4|2109.6|2103.6|5
1655797470000|2022-06-21 07:44:30|2110.4|2104.4|2110.6|2104.6|2110.6|2104.6|2110.4|2104.4|2
1655797490000|2022-06-21 07:44:50|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|2110.4|2104.4|1
1655797540000|2022-06-21 07:45:40|2110.6|2104.6|2110.6|2104.6|2110.9|2104.9|2110.6|2104.6|3
1655797550000|2022-06-21 07:45:50|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1655797570000|2022-06-21 07:46:10|2110.6|2104.6|2110.9|2104.9|2110.9|2104.9|2110.6|2104.6|2
1655797620000|2022-06-21 07:47:00|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|1
1655797650000|2022-06-21 07:47:30|2111.4|2105.4|2114.4|2108.4|2114.9|2108.9|2111.4|2105.4|8
1655797680000|2022-06-21 07:48:00|2114.6|2108.6|2112.3|2106.3|2114.6|2108.6|2111.8|2105.8|5
1655797720000|2022-06-21 07:48:40|2112.1|2106.1|2111.8|2105.8|2112.1|2106.1|2111.8|2105.8|2
1655797740000|2022-06-21 07:49:00|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1655797800000|2022-06-21 07:50:00|2111.6|2105.6|2109.8|2103.8|2111.6|2105.6|2109.8|2103.8|3
1655797820000|2022-06-21 07:50:20|2109.6|2103.6|2106.6|2100.6|2109.6|2103.6|2106.6|2100.6|4
1655797840000|2022-06-21 07:50:40|2106.9|2100.9|2107.4|2101.4|2107.4|2101.4|2106.9|2100.9|3
1655797850000|2022-06-21 07:50:50|2107.6|2101.6|2107.9|2101.9|2107.9|2101.9|2107.6|2101.6|2
1655797880000|2022-06-21 07:51:20|2108.1|2102.1|2109.4|2103.4|2109.4|2103.4|2108.1|2102.1|2
1655797910000|2022-06-21 07:51:50|2109.1|2103.1|2109.4|2103.4|2109.4|2103.4|2109.1|2103.1|2
1655797920000|2022-06-21 07:52:00|2109.6|2103.6|2109.4|2103.4|2109.6|2103.6|2109.4|2103.4|2
1655797940000|2022-06-21 07:52:20|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|1
1655797950000|2022-06-21 07:52:30|2109.4|2103.4|2109.9|2103.9|2109.9|2103.9|2109.4|2103.4|3
1655797970000|2022-06-21 07:52:50|2110.1|2104.1|2110.4|2104.4|2110.4|2104.4|2110.1|2104.1|2
1655797980000|2022-06-21 07:53:00|2110.6|2104.6|2110.4|2104.4|2110.6|2104.6|2110.4|2104.4|2
1655797990000|2022-06-21 07:53:10|2110.6|2104.6|2110.4|2104.4|2110.6|2104.6|2110.4|2104.4|2
1655798010000|2022-06-21 07:53:30|2110.6|2104.6|2110.9|2104.9|2110.9|2104.9|2110.6|2104.6|2
1655798030000|2022-06-21 07:53:50|2111.1|2105.1|2111.6|2105.6|2111.6|2105.6|2111.1|2105.1|3
1655798050000|2022-06-21 07:54:10|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|1
1655798070000|2022-06-21 07:54:30|2111.1|2105.1|2109.6|2103.6|2111.1|2105.1|2109.6|2103.6|4
1655798080000|2022-06-21 07:54:40|2109.9|2103.9|2110.6|2104.6|2110.6|2104.6|2109.9|2103.9|4
1655798090000|2022-06-21 07:54:50|2110.9|2104.9|2111.6|2105.6|2111.6|2105.6|2110.9|2104.9|2
1655798100000|2022-06-21 07:55:00|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|1
1655798160000|2022-06-21 07:56:00|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1655798170000|2022-06-21 07:56:10|2110.9|2104.9|2110.9|2104.9|2111.1|2105.1|2110.9|2104.9|3
1655798200000|2022-06-21 07:56:40|2109.9|2103.9|2109.4|2103.4|2109.9|2103.9|2109.4|2103.4|2
1655798220000|2022-06-21 07:57:00|2109.1|2103.1|2108.1|2102.1|2109.4|2103.4|2108.1|2102.1|5
1655798230000|2022-06-21 07:57:10|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|1
1655798260000|2022-06-21 07:57:40|2108.1|2102.1|2108.4|2102.4|2108.4|2102.4|2108.1|2102.1|2
1655798270000|2022-06-21 07:57:50|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|2108.1|2102.1|1
1655798310000|2022-06-21 07:58:30|2108.4|2102.4|2108.6|2102.6|2108.6|2102.6|2108.4|2102.4|2
1655798330000|2022-06-21 07:58:50|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1655798360000|2022-06-21 07:59:20|2107.9|2101.9|2106.4|2100.4|2107.9|2101.9|2106.4|2100.4|2
1655798370000|2022-06-21 07:59:30|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|1
1655798390000|2022-06-21 07:59:50|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|1
1655798410000|2022-06-21 08:00:10|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|1
1655798440000|2022-06-21 08:00:40|2107.4|2101.4|2107.6|2101.6|2107.6|2101.6|2107.4|2101.4|6
1655798460000|2022-06-21 08:01:00|2107.4|2101.4|2107.6|2101.6|2107.6|2101.6|2107.4|2101.4|6
1655798470000|2022-06-21 08:01:10|2107.4|2101.4|2107.4|2101.4|2107.6|2101.6|2107.4|2101.4|3
1655798480000|2022-06-21 08:01:20|2107.6|2101.6|2107.4|2101.4|2107.6|2101.6|2107.4|2101.4|2
1655798490000|2022-06-21 08:01:30|2107.1|2101.1|2105.6|2099.6|2107.1|2101.1|2105.6|2099.6|3
1655798540000|2022-06-21 08:02:20|2105.9|2099.9|2105.6|2099.6|2105.9|2099.9|2105.6|2099.6|2
1655798560000|2022-06-21 08:02:40|2105.4|2099.4|2104.9|2098.9|2105.4|2099.4|2104.9|2098.9|2
1655798570000|2022-06-21 08:02:50|2105.1|2099.1|2104.4|2098.4|2105.1|2099.1|2104.4|2098.4|2
1655798600000|2022-06-21 08:03:20|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|2103.1|2097.1|4
1655798640000|2022-06-21 08:04:00|2103.6|2097.6|2103.4|2097.4|2103.6|2097.6|2103.4|2097.4|2
1655798650000|2022-06-21 08:04:10|2103.1|2097.1|2103.4|2097.4|2103.4|2097.4|2103.1|2097.1|2
1655798690000|2022-06-21 08:04:50|2103.1|2097.1|2103.1|2097.1|2103.1|2097.1|2103.1|2097.1|1
1655798700000|2022-06-21 08:05:00|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|1
1655798710000|2022-06-21 08:05:10|2104.1|2098.1|2103.4|2097.4|2104.1|2098.1|2103.4|2097.4|3
1655798720000|2022-06-21 08:05:20|2103.1|2097.1|2101.4|2095.4|2103.1|2097.1|2101.4|2095.4|3
1655798750000|2022-06-21 08:05:50|2101.6|2095.6|2102.4|2096.4|2102.4|2096.4|2101.6|2095.6|2
1655798770000|2022-06-21 08:06:10|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1655798780000|2022-06-21 08:06:20|2102.6|2096.6|2103.9|2097.9|2103.9|2097.9|2102.6|2096.6|3
1655798790000|2022-06-21 08:06:30|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|1
1655798840000|2022-06-21 08:07:20|2104.4|2098.4|2105.9|2099.9|2106.1|2100.1|2104.4|2098.4|4
1655798850000|2022-06-21 08:07:30|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1655798860000|2022-06-21 08:07:40|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1655798880000|2022-06-21 08:08:00|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1655798920000|2022-06-21 08:08:40|2105.9|2099.9|2104.1|2098.1|2105.9|2099.9|2104.1|2098.1|2
1655798930000|2022-06-21 08:08:50|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|1
1655798980000|2022-06-21 08:09:40|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|1
1655799080000|2022-06-21 08:11:20|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|1
1655799090000|2022-06-21 08:11:30|2104.4|2098.4|2104.1|2098.1|2104.4|2098.4|2104.1|2098.1|2
1655799150000|2022-06-21 08:12:30|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|2103.9|2097.9|1
1655799230000|2022-06-21 08:13:50|2103.6|2097.6|2102.9|2096.9|2103.6|2097.6|2102.9|2096.9|2
1655799240000|2022-06-21 08:14:00|2103.4|2097.4|2103.1|2097.1|2103.4|2097.4|2103.1|2097.1|2
1655799300000|2022-06-21 08:15:00|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|1
1655799310000|2022-06-21 08:15:10|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|1
1655799320000|2022-06-21 08:15:20|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|1
1655799330000|2022-06-21 08:15:30|2104.4|2098.4|2104.9|2098.9|2104.9|2098.9|2104.4|2098.4|2
1655799340000|2022-06-21 08:15:40|2104.6|2098.6|2106.9|2100.9|2106.9|2100.9|2104.6|2098.6|5
1655799350000|2022-06-21 08:15:50|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|1
1655799360000|2022-06-21 08:16:00|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1655799390000|2022-06-21 08:16:30|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2105.9|2099.9|3
1655799400000|2022-06-21 08:16:40|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1655799410000|2022-06-21 08:16:50|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1655799420000|2022-06-21 08:17:00|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1655799430000|2022-06-21 08:17:10|2106.1|2100.1|2105.9|2099.9|2106.1|2100.1|2105.9|2099.9|2
1655799460000|2022-06-21 08:17:40|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1655799470000|2022-06-21 08:17:50|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1655799520000|2022-06-21 08:18:40|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1655799530000|2022-06-21 08:18:50|2108.4|2102.4|2107.9|2101.9|2108.6|2102.6|2107.9|2101.9|7
1655799540000|2022-06-21 08:19:00|2108.1|2102.1|2108.4|2102.4|2109.6|2103.6|2108.1|2102.1|7
1655799560000|2022-06-21 08:19:20|2108.1|2102.1|2111.3|2105.3|2111.3|2105.3|2108.1|2102.1|5
1655799570000|2022-06-21 08:19:30|2111.4|2105.4|2112.1|2106.1|2112.1|2106.1|2111.4|2105.4|7
1655799580000|2022-06-21 08:19:40|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1655799610000|2022-06-21 08:20:10|2111.4|2105.4|2111.1|2105.1|2111.4|2105.4|2111.1|2105.1|2
1655799620000|2022-06-21 08:20:20|2110.9|2104.9|2111.4|2105.4|2111.4|2105.4|2110.9|2104.9|3
1655799630000|2022-06-21 08:20:30|2111.9|2105.9|2112.1|2106.1|2112.1|2106.1|2111.9|2105.9|2
1655799660000|2022-06-21 08:21:00|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1655799680000|2022-06-21 08:21:20|2111.9|2105.9|2111.6|2105.6|2111.9|2105.9|2111.6|2105.6|2
1655799700000|2022-06-21 08:21:40|2111.4|2105.4|2111.4|2105.4|2111.6|2105.6|2111.4|2105.4|3
1655799710000|2022-06-21 08:21:50|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1655799730000|2022-06-21 08:22:10|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|1
1655799780000|2022-06-21 08:23:00|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1655799790000|2022-06-21 08:23:10|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|1
1655799840000|2022-06-21 08:24:00|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1655799940000|2022-06-21 08:25:40|2112.4|2106.4|2112.4|2106.4|2113.4|2107.4|2112.4|2106.4|4
1655799960000|2022-06-21 08:26:00|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|1
1655799970000|2022-06-21 08:26:10|2112.9|2106.9|2113.1|2107.1|2113.1|2107.1|2112.9|2106.9|2
1655800020000|2022-06-21 08:27:00|2113.4|2107.4|2115.6|2109.6|2115.9|2109.9|2113.4|2107.4|6
1655800030000|2022-06-21 08:27:10|2115.4|2109.4|2117.6|2111.6|2117.6|2111.6|2115.4|2109.4|6
1655800040000|2022-06-21 08:27:20|2117.9|2111.9|2118.6|2112.6|2118.6|2112.6|2117.9|2111.9|4
1655800050000|2022-06-21 08:27:30|2118.4|2112.4|2116.3|2110.3|2118.4|2112.4|2116.1|2110.1|7
1655800070000|2022-06-21 08:27:50|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|2116.1|2110.1|1
1655800090000|2022-06-21 08:28:10|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|2115.9|2109.9|1
1655800150000|2022-06-21 08:29:10|2115.6|2109.6|2114.9|2108.9|2115.6|2109.6|2114.9|2108.9|2
1655800160000|2022-06-21 08:29:20|2114.1|2108.1|2113.6|2107.6|2114.1|2108.1|2113.6|2107.6|5
1655800170000|2022-06-21 08:29:30|2113.9|2107.9|2113.6|2107.6|2113.9|2107.9|2113.6|2107.6|2
1655800210000|2022-06-21 08:30:10|2113.4|2107.4|2111.9|2105.9|2113.4|2107.4|2111.9|2105.9|4
1655800220000|2022-06-21 08:30:20|2111.6|2105.6|2111.4|2105.4|2111.6|2105.6|2111.4|2105.4|2
1655800240000|2022-06-21 08:30:40|2111.1|2105.1|2110.6|2104.6|2111.1|2105.1|2110.1|2104.1|3
1655800250000|2022-06-21 08:30:50|2110.9|2104.9|2109.6|2103.6|2111.1|2105.1|2109.6|2103.6|3
1655800260000|2022-06-21 08:31:00|2110.4|2104.4|2110.1|2104.1|2110.4|2104.4|2110.1|2104.1|2
1655800350000|2022-06-21 08:32:30|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|1
1655800380000|2022-06-21 08:33:00|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|1
1655800390000|2022-06-21 08:33:10|2110.1|2104.1|2110.4|2104.4|2110.4|2104.4|2110.1|2104.1|4
1655800430000|2022-06-21 08:33:50|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|1
1655800470000|2022-06-21 08:34:30|2111.4|2105.4|2112.1|2106.1|2112.1|2106.1|2111.4|2105.4|3
1655800480000|2022-06-21 08:34:40|2112.4|2106.4|2112.1|2106.1|2112.4|2106.4|2112.1|2106.1|2
1655800490000|2022-06-21 08:34:50|2112.4|2106.4|2114.4|2108.4|2114.4|2108.4|2112.4|2106.4|3
1655800500000|2022-06-21 08:35:00|2115.6|2109.6|2116.1|2110.1|2116.1|2110.1|2115.6|2109.6|2
1655800510000|2022-06-21 08:35:10|2116.3|2110.3|2116.6|2110.6|2116.6|2110.6|2116.3|2110.3|2
1655800540000|2022-06-21 08:35:40|2117.6|2111.6|2117.8|2111.8|2117.8|2111.8|2117.6|2111.6|4
1655800550000|2022-06-21 08:35:50|2117.6|2111.6|2118.3|2112.3|2118.3|2112.3|2117.6|2111.6|3
1655800560000|2022-06-21 08:36:00|2118.1|2112.1|2118.6|2112.6|2118.6|2112.6|2118.1|2112.1|3
1655800570000|2022-06-21 08:36:10|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|2118.4|2112.4|1
1655800580000|2022-06-21 08:36:20|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|2118.1|2112.1|1
1655800590000|2022-06-21 08:36:30|2117.9|2111.9|2118.1|2112.1|2118.1|2112.1|2116.9|2110.9|3
1655800660000|2022-06-21 08:37:40|2117.9|2111.9|2118.1|2112.1|2118.1|2112.1|2117.9|2111.9|2
1655800700000|2022-06-21 08:38:20|2117.9|2111.9|2118.1|2112.1|2118.1|2112.1|2117.9|2111.9|2
1655800710000|2022-06-21 08:38:30|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|2117.9|2111.9|1
1655800730000|2022-06-21 08:38:50|2117.1|2111.1|2117.9|2111.9|2117.9|2111.9|2117.1|2111.1|2
1655800770000|2022-06-21 08:39:30|2117.4|2111.4|2117.9|2111.9|2117.9|2111.9|2117.4|2111.4|2
1655800800000|2022-06-21 08:40:00|2117.4|2111.4|2116.6|2110.6|2117.4|2111.4|2116.6|2110.6|2
1655800810000|2022-06-21 08:40:10|2116.1|2110.1|2116.4|2110.4|2116.4|2110.4|2116.1|2110.1|2
1655800820000|2022-06-21 08:40:20|2115.6|2109.6|2114.6|2108.6|2115.6|2109.6|2114.6|2108.6|3
1655800830000|2022-06-21 08:40:30|2114.4|2108.4|2113.4|2107.4|2114.6|2108.6|2113.4|2107.4|4
1655800840000|2022-06-21 08:40:40|2113.1|2107.1|2112.9|2106.9|2113.1|2107.1|2112.9|2106.9|2
1655800870000|2022-06-21 08:41:10|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|2112.4|2106.4|3
1655800920000|2022-06-21 08:42:00|2112.4|2106.4|2110.9|2104.9|2112.4|2106.4|2110.9|2104.9|2
1655800960000|2022-06-21 08:42:40|2111.1|2105.1|2111.4|2105.4|2111.4|2105.4|2111.1|2105.1|2
1655800970000|2022-06-21 08:42:50|2113.9|2107.9|2113.8|2107.8|2113.9|2107.9|2113.8|2107.8|4
1655800990000|2022-06-21 08:43:10|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|2113.9|2107.9|1
1655801020000|2022-06-21 08:43:40|2114.1|2108.1|2114.4|2108.4|2114.4|2108.4|2114.1|2108.1|2
1655801030000|2022-06-21 08:43:50|2114.1|2108.1|2110.6|2104.6|2114.1|2108.1|2110.6|2104.6|6
1655801040000|2022-06-21 08:44:00|2110.4|2104.4|2109.1|2103.1|2110.4|2104.4|2109.1|2103.1|3
1655801050000|2022-06-21 08:44:10|2109|2103|2108.9|2102.9|2109.1|2103.1|2108.9|2102.9|3
1655801060000|2022-06-21 08:44:20|2108.6|2102.6|2108.6|2102.6|2108.6|2102.6|2108.4|2102.4|3
1655801080000|2022-06-21 08:44:40|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|2108.9|2102.9|1
1655801090000|2022-06-21 08:44:50|2108.6|2102.6|2108.1|2102.1|2108.6|2102.6|2108.1|2102.1|3
1655801100000|2022-06-21 08:45:00|2107.9|2101.9|2108.1|2102.1|2108.4|2102.4|2107.9|2101.9|6
1655801140000|2022-06-21 08:45:40|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|1
1655801150000|2022-06-21 08:45:50|2107.6|2101.6|2106.9|2100.9|2107.6|2101.6|2106.9|2100.9|4
1655801170000|2022-06-21 08:46:10|2106.6|2100.6|2106.4|2100.4|2106.6|2100.6|2106.4|2100.4|4
1655801270000|2022-06-21 08:47:50|2106.9|2100.9|2107.4|2101.4|2107.4|2101.4|2106.9|2100.9|2
1655801280000|2022-06-21 08:48:00|2107.1|2101.1|2106.4|2100.4|2107.1|2101.1|2106.4|2100.4|3
1655801340000|2022-06-21 08:49:00|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|2106.6|2100.6|1
1655801350000|2022-06-21 08:49:10|2106.4|2100.4|2106.1|2100.1|2106.4|2100.4|2106.1|2100.1|2
1655801370000|2022-06-21 08:49:30|2105.9|2099.9|2104.9|2098.9|2105.9|2099.9|2104.9|2098.9|5
1655801380000|2022-06-21 08:49:40|2105.1|2099.1|2104.9|2098.9|2105.1|2099.1|2104.9|2098.9|2
1655801410000|2022-06-21 08:50:10|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|2104.6|2098.6|3
1655801420000|2022-06-21 08:50:20|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1655801430000|2022-06-21 08:50:30|2105.4|2099.4|2105.1|2099.1|2105.4|2099.4|2104.9|2098.9|4
1655801440000|2022-06-21 08:50:40|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|2105.4|2099.4|1
1655801500000|2022-06-21 08:51:40|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|2105.1|2099.1|1
1655801540000|2022-06-21 08:52:20|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|2104.9|2098.9|1
1655801550000|2022-06-21 08:52:30|2104.6|2098.6|2104.6|2098.6|2104.9|2098.9|2104.6|2098.6|3
1655801560000|2022-06-21 08:52:40|2104.9|2098.9|2104.9|2098.9|2105.1|2099.1|2104.9|2098.9|3
1655801570000|2022-06-21 08:52:50|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|1
1655801580000|2022-06-21 08:53:00|2105.6|2099.6|2105.9|2099.9|2105.9|2099.9|2105.6|2099.6|2
1655801600000|2022-06-21 08:53:20|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|2106.1|2100.1|1
1655801650000|2022-06-21 08:54:10|2106.4|2100.4|2105.9|2099.9|2106.4|2100.4|2105.9|2099.9|3
1655801660000|2022-06-21 08:54:20|2105.6|2099.6|2105.4|2099.4|2105.6|2099.6|2105.4|2099.4|2
1655801670000|2022-06-21 08:54:30|2105.6|2099.6|2105.9|2099.9|2105.9|2099.9|2105.6|2099.6|2
1655801710000|2022-06-21 08:55:10|2105.6|2099.6|2104.9|2098.9|2105.6|2099.6|2104.9|2098.9|2
1655801770000|2022-06-21 08:56:10|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|2104.6|2098.6|1
1655801820000|2022-06-21 08:57:00|2105.1|2099.1|2105.9|2099.9|2105.9|2099.9|2105.1|2099.1|2
1655801840000|2022-06-21 08:57:20|2105.6|2099.6|2105.4|2099.4|2105.6|2099.6|2105.1|2099.1|4
1655801850000|2022-06-21 08:57:30|2105.6|2099.6|2105.1|2099.1|2105.6|2099.6|2105.1|2099.1|2
1655801880000|2022-06-21 08:58:00|2105.4|2099.4|2105.1|2099.1|2105.4|2099.4|2105.1|2099.1|2
1655801890000|2022-06-21 08:58:10|2107.1|2101.1|2107.4|2101.4|2107.4|2101.4|2107.1|2101.1|2
1655801920000|2022-06-21 08:58:40|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|1
1655802020000|2022-06-21 09:00:20|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|1
1655802150000|2022-06-21 09:02:30|2107.1|2101.1|2108.6|2102.6|2108.6|2102.6|2107.1|2101.1|3
1655802190000|2022-06-21 09:03:10|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1655802200000|2022-06-21 09:03:20|2107.9|2101.9|2107.6|2101.6|2107.9|2101.9|2107.6|2101.6|2
1655802210000|2022-06-21 09:03:30|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|2107.9|2101.9|1
1655802280000|2022-06-21 09:04:40|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|1
1655802330000|2022-06-21 09:05:30|2107.4|2101.4|2107.1|2101.1|2107.4|2101.4|2107.1|2101.1|2
1655802340000|2022-06-21 09:05:40|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|2106.9|2100.9|1
1655802350000|2022-06-21 09:05:50|2107.1|2101.1|2109.9|2103.9|2109.9|2103.9|2106.9|2100.9|4
1655802380000|2022-06-21 09:06:20|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|2109.6|2103.6|1
1655802500000|2022-06-21 09:08:20|2109.9|2103.9|2112.1|2106.1|2112.1|2106.1|2109.9|2103.9|2
1655802610000|2022-06-21 09:10:10|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1655802620000|2022-06-21 09:10:20|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|1
1655802630000|2022-06-21 09:10:30|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1655802640000|2022-06-21 09:10:40|2112.1|2106.1|2111.9|2105.9|2112.1|2106.1|2111.9|2105.9|2
1655802750000|2022-06-21 09:12:30|2111.6|2105.6|2110.4|2104.4|2111.6|2105.6|2110.4|2104.4|4
1655802760000|2022-06-21 09:12:40|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|2110.6|2104.6|1
1655802780000|2022-06-21 09:13:00|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|2110.1|2104.1|1
1655802880000|2022-06-21 09:14:40|2109.9|2103.9|2109.4|2103.4|2109.9|2103.9|2109.4|2103.4|3
1655802900000|2022-06-21 09:15:00|2109.6|2103.6|2109.4|2103.4|2109.6|2103.6|2109.4|2103.4|2
1655802920000|2022-06-21 09:15:20|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|2109.9|2103.9|1
1655802930000|2022-06-21 09:15:30|2110.9|2104.9|2111.9|2105.9|2111.9|2105.9|2110.9|2104.9|3
1655802940000|2022-06-21 09:15:40|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|2112.1|2106.1|1
1655803130000|2022-06-21 09:18:50|2111.6|2105.6|2112.1|2106.1|2112.1|2106.1|2111.6|2105.6|2
1655803140000|2022-06-21 09:19:00|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1655803180000|2022-06-21 09:19:40|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|1
1655803200000|2022-06-21 09:20:00|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1655803280000|2022-06-21 09:21:20|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|1
1655803380000|2022-06-21 09:23:00|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|2111.1|2105.1|1
1655803480000|2022-06-21 09:24:40|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1655803520000|2022-06-21 09:25:20|2111.1|2105.1|2111.9|2105.9|2111.9|2105.9|2111.1|2105.1|2
1655803530000|2022-06-21 09:25:30|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1655803550000|2022-06-21 09:25:50|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|2111.4|2105.4|1
1655803660000|2022-06-21 09:27:40|2111.6|2105.6|2111.9|2105.9|2111.9|2105.9|2111.6|2105.6|2
1655803680000|2022-06-21 09:28:00|2112.1|2106.1|2112.4|2106.4|2112.6|2106.6|2112.1|2106.1|3
1655803740000|2022-06-21 09:29:00|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|2112.6|2106.6|1
1655803780000|2022-06-21 09:29:40|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|2112.4|2106.4|1
1655803840000|2022-06-21 09:30:40|2112.1|2106.1|2111.9|2105.9|2112.1|2106.1|2111.9|2105.9|2
1655803850000|2022-06-21 09:30:50|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1655803860000|2022-06-21 09:31:00|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|2111.9|2105.9|1
1655803880000|2022-06-21 09:31:20|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|2111.6|2105.6|1
1655803890000|2022-06-21 09:31:30|2111.4|2105.4|2111.6|2105.6|2111.6|2105.6|2111.4|2105.4|2
1655803900000|2022-06-21 09:31:40|2111.4|2105.4|2111.1|2105.1|2111.4|2105.4|2111.1|2105.1|2
1655803980000|2022-06-21 09:33:00|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|2110.9|2104.9|1
1655804080000|2022-06-21 09:34:40|2111.1|2105.1|2111.1|2105.1|2111.4|2105.4|2111.1|2105.1|3
1655804090000|2022-06-21 09:34:50|2110.4|2104.4|2107.5|2101.5|2110.4|2104.4|2107.5|2101.5|2
1655804100000|2022-06-21 09:35:00|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|2107.1|2101.1|4
1655804110000|2022-06-21 09:35:10|2107.3|2101.3|2105.5|2099.5|2107.3|2101.3|2105.5|2099.5|3
1655804120000|2022-06-21 09:35:20|2105.4|2099.4|2103.5|2097.5|2105.4|2099.4|2103.5|2097.5|4
1655804130000|2022-06-21 09:35:30|2103.1|2097.1|2103.5|2097.5|2103.5|2097.5|2103.1|2097.1|2
1655804150000|2022-06-21 09:35:50|2103.4|2097.4|2103.9|2097.9|2103.9|2097.9|2103.4|2097.4|2
1655804170000|2022-06-21 09:36:10|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|1
1655804190000|2022-06-21 09:36:30|2103.9|2097.9|2104.4|2098.4|2104.6|2098.6|2103.9|2097.9|3
1655804290000|2022-06-21 09:38:10|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|1
1655804370000|2022-06-21 09:39:30|2103.9|2097.9|2103.6|2097.6|2103.9|2097.9|2103.6|2097.6|2
1655804390000|2022-06-21 09:39:50|2103.4|2097.4|2103.1|2097.1|2103.4|2097.4|2103.1|2097.1|2
1655804400000|2022-06-21 09:40:00|2103.4|2097.4|2104.6|2098.6|2104.6|2098.6|2103.4|2097.4|4
1655804430000|2022-06-21 09:40:30|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|2104.4|2098.4|1
1655804440000|2022-06-21 09:40:40|2102.9|2096.9|2101.9|2095.9|2102.9|2096.9|2101.6|2095.6|6
1655804450000|2022-06-21 09:40:50|2101.6|2095.6|2101.9|2095.9|2101.9|2095.9|2101.4|2095.4|5
1655804460000|2022-06-21 09:41:00|2101.1|2095.1|2101.4|2095.4|2101.4|2095.4|2101.1|2095.1|2
1655804570000|2022-06-21 09:42:50|2102.6|2096.6|2103.9|2097.9|2103.9|2097.9|2102.6|2096.6|2
1655804580000|2022-06-21 09:43:00|2103.6|2097.6|2103.9|2097.9|2103.9|2097.9|2103.4|2097.4|3
1655804600000|2022-06-21 09:43:20|2103.6|2097.6|2103.9|2097.9|2103.9|2097.9|2103.6|2097.6|2
1655804650000|2022-06-21 09:44:10|2104.1|2098.1|2103.9|2097.9|2104.1|2098.1|2103.9|2097.9|2
1655804790000|2022-06-21 09:46:30|2104.1|2098.1|2103.6|2097.6|2104.1|2098.1|2103.4|2097.4|4
1655804800000|2022-06-21 09:46:40|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|2103.4|2097.4|1
1655804840000|2022-06-21 09:47:20|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|2103.6|2097.6|1
1655804890000|2022-06-21 09:48:10|2104.1|2098.1|2103.9|2097.9|2104.1|2098.1|2103.9|2097.9|2
1655804930000|2022-06-21 09:48:50|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|2104.1|2098.1|1
1655804940000|2022-06-21 09:49:00|2104.4|2098.4|2104.6|2098.6|2104.6|2098.6|2104.4|2098.4|2
1655804950000|2022-06-21 09:49:10|2104.4|2098.4|2106.1|2100.1|2106.1|2100.1|2104.4|2098.4|2
1655804980000|2022-06-21 09:49:40|2106.4|2100.4|2106.1|2100.1|2106.4|2100.4|2106.1|2100.1|2
1655804990000|2022-06-21 09:49:50|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1655805030000|2022-06-21 09:50:30|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1655805050000|2022-06-21 09:50:50|2105.4|2099.4|2105.6|2099.6|2105.6|2099.6|2104.9|2098.9|4
1655805060000|2022-06-21 09:51:00|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1655805080000|2022-06-21 09:51:20|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|2105.6|2099.6|1
1655805190000|2022-06-21 09:53:10|2105.4|2099.4|2105.9|2099.9|2105.9|2099.9|2105.4|2099.4|3
1655805240000|2022-06-21 09:54:00|2105.6|2099.6|2105.4|2099.4|2106.1|2100.1|2105.4|2099.4|3
1655805250000|2022-06-21 09:54:10|2105.6|2099.6|2105.9|2099.9|2105.9|2099.9|2105.6|2099.6|2
1655805260000|2022-06-21 09:54:20|2106.6|2100.6|2107.4|2101.4|2107.4|2101.4|2106.6|2100.6|2
1655805270000|2022-06-21 09:54:30|2107.6|2101.6|2108.1|2102.1|2108.1|2102.1|2107.6|2101.6|2
1655805300000|2022-06-21 09:55:00|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|2108.4|2102.4|1
1655805310000|2022-06-21 09:55:10|2108.6|2102.6|2108.4|2102.4|2108.6|2102.6|2108.4|2102.4|2
1655805360000|2022-06-21 09:56:00|2107.9|2101.9|2107.6|2101.6|2107.9|2101.9|2107.6|2101.6|2
1655805390000|2022-06-21 09:56:30|2107.4|2101.4|2106.6|2100.6|2107.4|2101.4|2106.6|2100.6|3
1655805400000|2022-06-21 09:56:40|2106.4|2100.4|2105.1|2099.1|2106.4|2100.4|2105.1|2099.1|3
1655805490000|2022-06-21 09:58:10|2105.6|2099.6|2106.6|2100.6|2106.6|2100.6|2105.6|2099.6|2
1655805590000|2022-06-21 09:59:50|2106.4|2100.4|2106.1|2100.1|2106.4|2100.4|2106.1|2100.1|2
1655805690000|2022-06-21 10:01:30|2106.4|2100.4|2106.6|2100.6|2106.9|2100.9|2106.4|2100.4|3
1655805790000|2022-06-21 10:03:10|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|2106.4|2100.4|1
1655805850000|2022-06-21 10:04:10|2106.9|2100.9|2108.1|2102.1|2108.1|2102.1|2106.9|2100.9|6
1655805900000|2022-06-21 10:05:00|2108.6|2102.6|2109.1|2103.1|2109.1|2103.1|2108.6|2102.6|3
1655805910000|2022-06-21 10:05:10|2109.4|2103.4|2109.6|2103.6|2109.6|2103.6|2109.4|2103.4|2
1655805960000|2022-06-21 10:06:00|2108.4|2102.4|2107.6|2101.6|2108.4|2102.4|2107.6|2101.6|2
1655805980000|2022-06-21 10:06:20|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|1
1655806030000|2022-06-21 10:07:10|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|2107.6|2101.6|1
1655806110000|2022-06-21 10:08:30|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|2107.4|2101.4|1
1655806160000|2022-06-21 10:09:20|2106.9|2100.9|2106.1|2100.1|2106.9|2100.9|2106.1|2100.1|2
1655806180000|2022-06-21 10:09:40|2106.4|2100.4|2106.1|2100.1|2106.4|2100.4|2106.1|2100.1|2
1655806190000|2022-06-21 10:09:50|2105.9|2099.9|2106.1|2100.1|2106.1|2100.1|2105.9|2099.9|2
1655806200000|2022-06-21 10:10:00|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|2105.9|2099.9|1
1655806250000|2022-06-21 10:10:50|2104.1|2098.1|2103.1|2097.1|2104.1|2098.1|2103.1|2097.1|2
1655806260000|2022-06-21 10:11:00|2102.9|2096.9|2102.4|2096.4|2102.9|2096.9|2102.4|2096.4|5
1655806270000|2022-06-21 10:11:10|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|2102.1|2096.1|1
1655806320000|2022-06-21 10:12:00|2101.9|2095.9|2101.1|2095.1|2101.9|2095.9|2101.1|2095.1|2
1655806350000|2022-06-21 10:12:30|2100.4|2094.4|2100.1|2094.1|2100.4|2094.4|2100.1|2094.1|2
1655806380000|2022-06-21 10:13:00|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|2100.4|2094.4|1
1655806430000|2022-06-21 10:13:50|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1655806440000|2022-06-21 10:14:00|2099.9|2093.9|2097.9|2091.9|2099.9|2093.9|2097.9|2091.9|5
1655806450000|2022-06-21 10:14:10|2097.6|2091.6|2097.4|2091.4|2097.6|2091.6|2097.4|2091.4|2
1655806470000|2022-06-21 10:14:30|2097.6|2091.6|2101.6|2095.6|2101.6|2095.6|2097.6|2091.6|2
1655806480000|2022-06-21 10:14:40|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|2101.3|2095.3|1
1655806490000|2022-06-21 10:14:50|2101.4|2095.4|2101.1|2095.1|2101.4|2095.4|2101.1|2095.1|2
1655806500000|2022-06-21 10:15:00|2101.5|2095.5|2102|2096|2102|2096|2101.5|2095.5|4
1655806560000|2022-06-21 10:16:00|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1655806640000|2022-06-21 10:17:20|2102.4|2096.4|2102.6|2096.6|2102.6|2096.6|2102.4|2096.4|2
1655806670000|2022-06-21 10:17:50|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1655806690000|2022-06-21 10:18:10|2102.1|2096.1|2101.6|2095.6|2102.1|2096.1|2101.6|2095.6|2
1655806750000|2022-06-21 10:19:10|2101.1|2095.1|2099.6|2093.6|2101.1|2095.1|2099.4|2093.4|3
1655806800000|2022-06-21 10:20:00|2099.9|2093.9|2100.4|2094.4|2100.4|2094.4|2099.9|2093.9|2
1655806830000|2022-06-21 10:20:30|2099.9|2093.9|2102.1|2096.1|2102.1|2096.1|2099.9|2093.9|2
1655806910000|2022-06-21 10:21:50|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|2101.9|2095.9|1
1655806950000|2022-06-21 10:22:30|2102.1|2096.1|2102.4|2096.4|2102.4|2096.4|2102.1|2096.1|2
1655806980000|2022-06-21 10:23:00|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|2102.6|2096.6|1
1655806990000|2022-06-21 10:23:10|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|2102.4|2096.4|1
1655807050000|2022-06-21 10:24:10|2101.4|2095.4|2097.9|2091.9|2101.4|2095.4|2097.9|2091.9|6
1655807060000|2022-06-21 10:24:20|2098|2092|2097.5|2091.5|2098|2092|2097.5|2091.5|2
1655807070000|2022-06-21 10:24:30|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|1
1655807080000|2022-06-21 10:24:40|2097.6|2091.6|2096.6|2090.6|2097.6|2091.6|2096.6|2090.6|4
1655807100000|2022-06-21 10:25:00|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655807110000|2022-06-21 10:25:10|2095.9|2089.9|2096.1|2090.1|2096.4|2090.4|2095.9|2089.9|4
1655807140000|2022-06-21 10:25:40|2096.4|2090.4|2098.9|2092.9|2098.9|2092.9|2096.4|2090.4|5
1655807210000|2022-06-21 10:26:50|2099.1|2093.1|2100.9|2094.9|2100.9|2094.9|2099.1|2093.1|2
1655807220000|2022-06-21 10:27:00|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|2101.1|2095.1|1
1655807270000|2022-06-21 10:27:50|2100.9|2094.9|2101.6|2095.6|2102.1|2096.1|2100.9|2094.9|5
1655807280000|2022-06-21 10:28:00|2100.6|2094.6|2100.4|2094.4|2100.6|2094.6|2100.4|2094.4|2
1655807390000|2022-06-21 10:29:50|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1655807400000|2022-06-21 10:30:00|2099.6|2093.6|2098.9|2092.9|2099.6|2093.6|2098.9|2092.9|3
1655807410000|2022-06-21 10:30:10|2098.6|2092.6|2097.4|2091.4|2098.6|2092.6|2097.1|2091.1|3
1655807460000|2022-06-21 10:31:00|2097.6|2091.6|2100.4|2094.4|2100.4|2094.4|2097.6|2091.6|7
1655807470000|2022-06-21 10:31:10|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|2100.1|2094.1|1
1655807490000|2022-06-21 10:31:30|2099.9|2093.9|2098.9|2092.9|2099.9|2093.9|2098.9|2092.9|2
1655807510000|2022-06-21 10:31:50|2098.6|2092.6|2098.1|2092.1|2098.6|2092.6|2098.1|2092.1|2
1655807520000|2022-06-21 10:32:00|2097.9|2091.9|2097.4|2091.4|2097.9|2091.9|2097.4|2091.4|2
1655807530000|2022-06-21 10:32:10|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1655807550000|2022-06-21 10:32:30|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1655807630000|2022-06-21 10:33:50|2096.6|2090.6|2098.1|2092.1|2098.1|2092.1|2096.6|2090.6|2
1655807650000|2022-06-21 10:34:10|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|2098.4|2092.4|1
1655807700000|2022-06-21 10:35:00|2098.6|2092.6|2099.1|2093.1|2099.4|2093.4|2098.6|2092.6|5
1655807720000|2022-06-21 10:35:20|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|2098.9|2092.9|1
1655807730000|2022-06-21 10:35:30|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|2098.6|2092.6|1
1655807750000|2022-06-21 10:35:50|2098.4|2092.4|2095.9|2089.9|2098.4|2092.4|2095.9|2089.9|4
1655807790000|2022-06-21 10:36:30|2095.6|2089.6|2096.4|2090.4|2096.4|2090.4|2095.6|2089.6|2
1655807810000|2022-06-21 10:36:50|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|2096.1|2090.1|1
1655807900000|2022-06-21 10:38:20|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1655807950000|2022-06-21 10:39:10|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655807960000|2022-06-21 10:39:20|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1655807980000|2022-06-21 10:39:40|2096.9|2090.9|2097.4|2091.4|2097.4|2091.4|2096.9|2090.9|2
1655808000000|2022-06-21 10:40:00|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1655808060000|2022-06-21 10:41:00|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1655808070000|2022-06-21 10:41:10|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1655808080000|2022-06-21 10:41:20|2097.4|2091.4|2097.1|2091.1|2097.4|2091.4|2097.1|2091.1|2
1655808100000|2022-06-21 10:41:40|2098.1|2092.1|2097.4|2091.4|2098.1|2092.1|2097.4|2091.4|2
1655808110000|2022-06-21 10:41:50|2096.1|2090.1|2093.6|2087.6|2096.1|2090.1|2093.6|2087.6|6
1655808120000|2022-06-21 10:42:00|2093.9|2087.9|2095.6|2089.6|2095.6|2089.6|2093.9|2087.9|2
1655808170000|2022-06-21 10:42:50|2095.4|2089.4|2095.6|2089.6|2095.6|2089.6|2095.4|2089.4|4
1655808180000|2022-06-21 10:43:00|2095.9|2089.9|2095.6|2089.6|2095.9|2089.9|2095.6|2089.6|2
1655808190000|2022-06-21 10:43:10|2095.9|2089.9|2095.6|2089.6|2095.9|2089.9|2095.6|2089.6|2
1655808200000|2022-06-21 10:43:20|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655808240000|2022-06-21 10:44:00|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1655808270000|2022-06-21 10:44:30|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|2095.1|2089.1|1
1655808280000|2022-06-21 10:44:40|2094.9|2088.9|2094.4|2088.4|2094.9|2088.9|2094.4|2088.4|2
1655808290000|2022-06-21 10:44:50|2094.6|2088.6|2094.4|2088.4|2094.6|2088.6|2094.4|2088.4|2
1655808310000|2022-06-21 10:45:10|2094.6|2088.6|2094.9|2088.9|2094.9|2088.9|2094.6|2088.6|2
1655808360000|2022-06-21 10:46:00|2094.6|2088.6|2094.4|2088.4|2094.6|2088.6|2094.4|2088.4|2
1655808380000|2022-06-21 10:46:20|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|2094.6|2088.6|1
1655808430000|2022-06-21 10:47:10|2094.1|2088.1|2093.9|2087.9|2094.1|2088.1|2093.9|2087.9|2
1655808510000|2022-06-21 10:48:30|2094.1|2088.1|2093.9|2087.9|2094.1|2088.1|2093.9|2087.9|2
1655808540000|2022-06-21 10:49:00|2094.1|2088.1|2094.9|2088.9|2094.9|2088.9|2094.1|2088.1|2
1655808550000|2022-06-21 10:49:10|2095.1|2089.1|2096.1|2090.1|2096.1|2090.1|2095.1|2089.1|3
1655808560000|2022-06-21 10:49:20|2095.9|2089.9|2095.4|2089.4|2095.9|2089.9|2095.4|2089.4|3
1655808580000|2022-06-21 10:49:40|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.1|2089.1|4
1655808600000|2022-06-21 10:50:00|2095.4|2089.4|2095.4|2089.4|2095.6|2089.6|2095.4|2089.4|3
1655808610000|2022-06-21 10:50:10|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|2095.6|2089.6|1
1655808650000|2022-06-21 10:50:50|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|2095.4|2089.4|1
1655808660000|2022-06-21 10:51:00|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|2095.9|2089.9|1
1655808670000|2022-06-21 10:51:10|2096.1|2090.1|2097.1|2091.1|2097.1|2091.1|2096.1|2090.1|2
1655808690000|2022-06-21 10:51:30|2096.9|2090.9|2097.1|2091.1|2097.1|2091.1|2096.9|2090.9|2
1655808720000|2022-06-21 10:52:00|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1655808740000|2022-06-21 10:52:20|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1655808750000|2022-06-21 10:52:30|2097.9|2091.9|2097.4|2091.4|2097.9|2091.9|2097.4|2091.4|2
1655808780000|2022-06-21 10:53:00|2098.1|2092.1|2098.4|2092.4|2098.4|2092.4|2098.1|2092.1|2
1655808850000|2022-06-21 10:54:10|2098.9|2092.9|2099.1|2093.1|2099.1|2093.1|2098.9|2092.9|2
1655808860000|2022-06-21 10:54:20|2099.4|2093.4|2098.9|2092.9|2099.4|2093.4|2098.9|2092.9|3
1655808870000|2022-06-21 10:54:30|2098.4|2092.4|2097.9|2091.9|2098.4|2092.4|2097.9|2091.9|2
1655808880000|2022-06-21 10:54:40|2097.6|2091.6|2096.4|2090.4|2097.6|2091.6|2096.4|2090.4|5
1655808910000|2022-06-21 10:55:10|2095.9|2089.9|2096.9|2090.9|2096.9|2090.9|2095.9|2089.9|2
1655808920000|2022-06-21 10:55:20|2097.1|2091.1|2098.1|2092.1|2098.4|2092.4|2097.1|2091.1|4
1655808930000|2022-06-21 10:55:30|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|1
1655808950000|2022-06-21 10:55:50|2098.1|2092.1|2097.6|2091.6|2098.1|2092.1|2097.6|2091.6|2
1655808970000|2022-06-21 10:56:10|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1655809000000|2022-06-21 10:56:40|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|2097.1|2091.1|1
1655809070000|2022-06-21 10:57:50|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1655809080000|2022-06-21 10:58:00|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655809130000|2022-06-21 10:58:50|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1655809140000|2022-06-21 10:59:00|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1655809150000|2022-06-21 10:59:10|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1655809160000|2022-06-21 10:59:20|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1655809180000|2022-06-21 10:59:40|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|2097.9|2091.9|1
1655809230000|2022-06-21 11:00:30|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|2098.1|2092.1|1
1655809290000|2022-06-21 11:01:30|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|2097.6|2091.6|1
1655809300000|2022-06-21 11:01:40|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|2097.4|2091.4|1
1655809390000|2022-06-21 11:03:10|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|2096.9|2090.9|1
1655809400000|2022-06-21 11:03:20|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655809410000|2022-06-21 11:03:30|2096.6|2090.6|2097.1|2091.1|2097.1|2091.1|2096.6|2090.6|2
1655809550000|2022-06-21 11:05:50|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|2096.6|2090.6|1
1655809630000|2022-06-21 11:07:10|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|2096.4|2090.4|1
1655809680000|2022-06-21 11:08:00|2096.6|2090.6|2096.4|2090.4|2096.6|2090.6|2096.4|2090.4|2
1655809710000|2022-06-21 11:08:30|2096.1|2090.1|2095.9|2089.9|2096.1|2090.1|2095.9|2089.9|2
1655809800000|2022-06-21 11:10:00|2095.6|2089.6|2093.4|2087.4|2095.6|2089.6|2093.3|2087.3|3
1655809810000|2022-06-21 11:10:10|2093.1|2087.1|2092.4|2086.4|2093.1|2087.1|2092.4|2086.4|2
1655809870000|2022-06-21 11:11:10|2092.1|2086.1|2092.4|2086.4|2092.4|2086.4|2092.1|2086.1|2
1655809990000|2022-06-21 11:13:10|2092.1|2086.1|2092.4|2086.4|2092.4|2086.4|2092.1|2086.1|2
1655810030000|2022-06-21 11:13:50|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1655810060000|2022-06-21 11:14:20|2092.1|2086.1|2093.9|2087.9|2093.9|2087.9|2092.1|2086.1|2
1655810080000|2022-06-21 11:14:40|2094.1|2088.1|2093.6|2087.6|2094.1|2088.1|2093.6|2087.6|2
1655810090000|2022-06-21 11:14:50|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655810120000|2022-06-21 11:15:20|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|1
1655810190000|2022-06-21 11:16:30|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1655810220000|2022-06-21 11:17:00|2093.1|2087.1|2094.1|2088.1|2094.1|2088.1|2093.1|2087.1|3
1655810230000|2022-06-21 11:17:10|2094.4|2088.4|2094.6|2088.6|2094.6|2088.6|2094.4|2088.4|2
1655810350000|2022-06-21 11:19:10|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|2094.1|2088.1|1
1655810380000|2022-06-21 11:19:40|2093.9|2087.9|2093.9|2087.9|2093.9|2087.9|2093.1|2087.1|3
1655810430000|2022-06-21 11:20:30|2093.6|2087.6|2093.4|2087.4|2093.6|2087.6|2093.4|2087.4|2
1655810510000|2022-06-21 11:21:50|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|1
1655810590000|2022-06-21 11:23:10|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655810600000|2022-06-21 11:23:20|2093.1|2087.1|2092.9|2086.9|2093.1|2087.1|2092.9|2086.9|2
1655810610000|2022-06-21 11:23:30|2092.6|2086.6|2092.1|2086.1|2092.6|2086.6|2092.1|2086.1|2
1655810640000|2022-06-21 11:24:00|2092.4|2086.4|2093.6|2087.6|2093.9|2087.9|2092.4|2086.4|4
1655810670000|2022-06-21 11:24:30|2093.9|2087.9|2093.6|2087.6|2093.9|2087.9|2093.6|2087.6|2
1655810680000|2022-06-21 11:24:40|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|2093.4|2087.4|1
1655810740000|2022-06-21 11:25:40|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|2093.6|2087.6|1
1655810760000|2022-06-21 11:26:00|2093.9|2087.9|2093.4|2087.4|2094.6|2088.6|2093.4|2087.4|5
1655810770000|2022-06-21 11:26:10|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|2093.1|2087.1|1
1655810780000|2022-06-21 11:26:20|2092.9|2086.9|2093.1|2087.1|2093.1|2087.1|2092.9|2086.9|2
1655810830000|2022-06-21 11:27:10|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|2092.9|2086.9|1
1655810840000|2022-06-21 11:27:20|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|2092.6|2086.6|1
1655810850000|2022-06-21 11:27:30|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|2092.4|2086.4|1
1655810880000|2022-06-21 11:28:00|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1655810890000|2022-06-21 11:28:10|2092.4|2086.4|2092.1|2086.1|2092.4|2086.4|2092.1|2086.1|2
1655810990000|2022-06-21 11:29:50|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1655811030000|2022-06-21 11:30:30|2092.4|2086.4|2092.4|2086.4|2093.1|2087.1|2092.4|2086.4|4
1655811040000|2022-06-21 11:30:40|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1655811130000|2022-06-21 11:32:10|2091.9|2085.9|2091.9|2085.9|2092.1|2086.1|2091.9|2085.9|3
1655811150000|2022-06-21 11:32:30|2092.1|2086.1|2091.9|2085.9|2092.1|2086.1|2091.9|2085.9|2
1655811230000|2022-06-21 11:33:50|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|2092.1|2086.1|1
1655811240000|2022-06-21 11:34:00|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|2091.9|2085.9|1
1655811280000|2022-06-21 11:34:40|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|2091.6|2085.6|1
1655811300000|2022-06-21 11:35:00|2091.9|2085.9|2092.9|2086.9|2093.6|2087.6|2091.9|2085.9|4
1655811410000|2022-06-21 11:36:50|2092.6|2086.6|2091.1|2085.1|2092.6|2086.6|2091.1|2085.1|4
1655811420000|2022-06-21 11:37:00|2090.4|2084.4|2089.9|2083.9|2090.6|2084.6|2089.9|2083.9|5
1655811470000|2022-06-21 11:37:50|2089.6|2083.6|2090.9|2084.9|2090.9|2084.9|2089.6|2083.6|2
1655811510000|2022-06-21 11:38:30|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|2090.6|2084.6|1
1655811520000|2022-06-21 11:38:40|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|2090.4|2084.4|1
1655811530000|2022-06-21 11:38:50|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|2090.1|2084.1|1
1655811550000|2022-06-21 11:39:10|2089.9|2083.9|2090.1|2084.1|2090.1|2084.1|2089.9|2083.9|2
1655811600000|2022-06-21 11:40:00|2089.9|2083.9|2087.9|2081.9|2089.9|2083.9|2087.9|2081.9|6
1655811610000|2022-06-21 11:40:10|2088.6|2082.6|2089.1|2083.1|2089.1|2083.1|2088.6|2082.6|2
1655811620000|2022-06-21 11:40:20|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|2088.9|2082.9|1
1655811630000|2022-06-21 11:40:30|2089.1|2083.1|2088.9|2082.9|2089.1|2083.1|2088.6|2082.6|3
1655811640000|2022-06-21 11:40:40|2088.6|2082.6|2087.9|2081.9|2088.6|2082.6|2087.9|2081.9|2
1655811660000|2022-06-21 11:41:00|2087.6|2081.6|2086.1|2080.1|2087.6|2081.6|2086.1|2080.1|3
1655811670000|2022-06-21 11:41:10|2085.9|2079.9|2085.4|2079.4|2085.9|2079.9|2085.4|2079.4|2
1655811680000|2022-06-21 11:41:20|2085.1|2079.1|2085.4|2079.4|2085.4|2079.4|2085.1|2079.1|2
1655811700000|2022-06-21 11:41:40|2085.1|2079.1|2085.4|2079.4|2085.4|2079.4|2085.1|2079.1|2
1655811720000|2022-06-21 11:42:00|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2084.4|2078.4|4
1655811740000|2022-06-21 11:42:20|2084.9|2078.9|2084.1|2078.1|2084.9|2078.9|2084.1|2078.1|2
1655811760000|2022-06-21 11:42:40|2083.9|2077.9|2083.6|2077.6|2083.9|2077.9|2083.6|2077.6|2
1655811770000|2022-06-21 11:42:50|2083.4|2077.4|2083.4|2077.4|2083.6|2077.6|2083.4|2077.4|3
1655811790000|2022-06-21 11:43:10|2082.9|2076.9|2081.9|2075.9|2082.9|2076.9|2081.9|2075.9|5
1655811800000|2022-06-21 11:43:20|2081.6|2075.6|2080.1|2074.1|2081.6|2075.6|2080.1|2074.1|4
1655811810000|2022-06-21 11:43:30|2080.4|2074.4|2082.5|2076.5|2082.5|2076.5|2080.4|2074.4|3
1655811820000|2022-06-21 11:43:40|2082.8|2076.8|2082.8|2076.8|2082.8|2076.8|2082.8|2076.8|1
1655811830000|2022-06-21 11:43:50|2082.6|2076.6|2082.1|2076.1|2082.6|2076.6|2081.9|2075.9|5
1655811840000|2022-06-21 11:44:00|2081.4|2075.4|2081.9|2075.9|2081.9|2075.9|2081.4|2075.4|2
1655811850000|2022-06-21 11:44:10|2082|2076|2082.6|2076.6|2082.6|2076.6|2082|2076|3
1655811860000|2022-06-21 11:44:20|2084.9|2078.9|2085.6|2079.6|2085.6|2079.6|2084.9|2078.9|3
1655811870000|2022-06-21 11:44:30|2085.5|2079.5|2084.5|2078.5|2085.5|2079.5|2084.5|2078.5|5
1655811880000|2022-06-21 11:44:40|2084.3|2078.3|2083.5|2077.5|2084.3|2078.3|2083.5|2077.5|4
1655811890000|2022-06-21 11:44:50|2083.8|2077.8|2083.3|2077.3|2083.8|2077.8|2083.3|2077.3|2
1655811900000|2022-06-21 11:45:00|2083.4|2077.4|2084.5|2078.5|2084.9|2078.9|2083.4|2077.4|6
1655811910000|2022-06-21 11:45:10|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1655811920000|2022-06-21 11:45:20|2084.3|2078.3|2084|2078|2084.3|2078.3|2084|2078|2
1655811930000|2022-06-21 11:45:30|2083.8|2077.8|2083.8|2077.8|2083.8|2077.8|2083.8|2077.8|1
1655811940000|2022-06-21 11:45:40|2083.9|2077.9|2081.3|2075.3|2083.9|2077.9|2081.3|2075.3|6
1655811950000|2022-06-21 11:45:50|2081|2075|2080.8|2074.8|2081|2075|2080.4|2074.4|5
1655811960000|2022-06-21 11:46:00|2082.1|2076.1|2081.4|2075.4|2082.1|2076.1|2081.4|2075.4|5
1655811970000|2022-06-21 11:46:10|2081.3|2075.3|2080.9|2074.9|2081.3|2075.3|2080.9|2074.9|2
1655811990000|2022-06-21 11:46:30|2080.6|2074.6|2080.1|2074.1|2080.6|2074.6|2080.1|2074.1|2
1655812000000|2022-06-21 11:46:40|2079.9|2073.9|2080.1|2074.1|2080.1|2074.1|2079.9|2073.9|4
1655812010000|2022-06-21 11:46:50|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|1
1655812020000|2022-06-21 11:47:00|2078.9|2072.9|2078.4|2072.4|2078.9|2072.9|2078.4|2072.4|2
1655812040000|2022-06-21 11:47:20|2077.1|2071.1|2077.1|2071.1|2077.1|2071.1|2077.1|2071.1|1
1655812050000|2022-06-21 11:47:30|2077.6|2071.6|2079.6|2073.6|2079.6|2073.6|2077.6|2071.6|3
1655812070000|2022-06-21 11:47:50|2079.4|2073.4|2078.9|2072.9|2079.4|2073.4|2078.6|2072.6|5
1655812080000|2022-06-21 11:48:00|2079.4|2073.4|2079.9|2073.9|2079.9|2073.9|2079.4|2073.4|2
1655812090000|2022-06-21 11:48:10|2079.6|2073.6|2079.4|2073.4|2079.6|2073.6|2079.4|2073.4|2
1655812100000|2022-06-21 11:48:20|2079.9|2073.9|2079.1|2073.1|2079.9|2073.9|2079.1|2073.1|2
1655812110000|2022-06-21 11:48:30|2078.9|2072.9|2079.4|2073.4|2079.4|2073.4|2078.1|2072.1|5
1655812120000|2022-06-21 11:48:40|2079.6|2073.6|2079.9|2073.9|2079.9|2073.9|2079.6|2073.6|2
1655812130000|2022-06-21 11:48:50|2080.1|2074.1|2079.9|2073.9|2080.4|2074.4|2079.6|2073.6|5
1655812140000|2022-06-21 11:49:00|2080.1|2074.1|2079.6|2073.6|2080.1|2074.1|2079.6|2073.6|2
1655812150000|2022-06-21 11:49:10|2078.9|2072.9|2079.4|2073.4|2079.4|2073.4|2078.9|2072.9|2
1655812170000|2022-06-21 11:49:30|2079.1|2073.1|2078.9|2072.9|2079.1|2073.1|2078.9|2072.9|2
1655812180000|2022-06-21 11:49:40|2079.1|2073.1|2079.1|2073.1|2079.1|2073.1|2079.1|2073.1|1
1655812190000|2022-06-21 11:49:50|2079.6|2073.6|2078.9|2072.9|2079.6|2073.6|2078.9|2072.9|2
1655812200000|2022-06-21 11:50:00|2078.4|2072.4|2078.9|2072.9|2078.9|2072.9|2078.4|2072.4|2
1655812210000|2022-06-21 11:50:10|2078.6|2072.6|2080.6|2074.6|2080.6|2074.6|2078.4|2072.4|4
1655812220000|2022-06-21 11:50:20|2080|2074|2079.3|2073.3|2080|2074|2079.3|2073.3|2
1655812230000|2022-06-21 11:50:30|2079|2073|2080.6|2074.6|2080.6|2074.6|2079|2073|5
1655812240000|2022-06-21 11:50:40|2080.8|2074.8|2082|2076|2082|2076|2080.5|2074.5|3
1655812250000|2022-06-21 11:50:50|2081.3|2075.3|2081.9|2075.9|2082|2076|2081.3|2075.3|3
1655812290000|2022-06-21 11:51:30|2082.4|2076.4|2082.6|2076.6|2082.6|2076.6|2082.4|2076.4|2
1655812300000|2022-06-21 11:51:40|2082.9|2076.9|2082.6|2076.6|2082.9|2076.9|2082.6|2076.6|2
1655812320000|2022-06-21 11:52:00|2082.4|2076.4|2082.4|2076.4|2082.6|2076.6|2082.4|2076.4|3
1655812350000|2022-06-21 11:52:30|2082.9|2076.9|2083.4|2077.4|2083.4|2077.4|2082.9|2076.9|2
1655812380000|2022-06-21 11:53:00|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655812410000|2022-06-21 11:53:30|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655812420000|2022-06-21 11:53:40|2084.4|2078.4|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|3
1655812440000|2022-06-21 11:54:00|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1655812450000|2022-06-21 11:54:10|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1655812510000|2022-06-21 11:55:10|2085.1|2079.1|2086.4|2080.4|2086.9|2080.9|2085.1|2079.1|3
1655812530000|2022-06-21 11:55:30|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1655812550000|2022-06-21 11:55:50|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1655812620000|2022-06-21 11:57:00|2085.4|2079.4|2082.4|2076.4|2085.4|2079.4|2082.4|2076.4|4
1655812650000|2022-06-21 11:57:30|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|1
1655812660000|2022-06-21 11:57:40|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1655812680000|2022-06-21 11:58:00|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|1
1655812690000|2022-06-21 11:58:10|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1655812700000|2022-06-21 11:58:20|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|1
1655812720000|2022-06-21 11:58:40|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1655812760000|2022-06-21 11:59:20|2082.6|2076.6|2084.1|2078.1|2084.1|2078.1|2082.6|2076.6|2
1655812770000|2022-06-21 11:59:30|2083.9|2077.9|2083.6|2077.6|2083.9|2077.9|2083.6|2077.6|2
1655812820000|2022-06-21 12:00:20|2083.4|2077.4|2083.1|2077.1|2083.4|2077.4|2083.1|2077.1|2
1655812830000|2022-06-21 12:00:30|2082.9|2076.9|2082.6|2076.6|2082.9|2076.9|2082.6|2076.6|2
1655812840000|2022-06-21 12:00:40|2082.4|2076.4|2082.1|2076.1|2082.4|2076.4|2082.1|2076.1|2
1655812860000|2022-06-21 12:01:00|2082.4|2076.4|2084.1|2078.1|2084.1|2078.1|2082.4|2076.4|4
1655812870000|2022-06-21 12:01:10|2084.4|2078.4|2084.1|2078.1|2084.4|2078.4|2083.9|2077.9|4
1655812880000|2022-06-21 12:01:20|2083.9|2077.9|2084.1|2078.1|2084.1|2078.1|2083.9|2077.9|4
1655812890000|2022-06-21 12:01:30|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655812900000|2022-06-21 12:01:40|2083.4|2077.4|2083.6|2077.6|2083.6|2077.6|2083.4|2077.4|2
1655812910000|2022-06-21 12:01:50|2083.9|2077.9|2083.6|2077.6|2083.9|2077.9|2083.6|2077.6|2
1655812920000|2022-06-21 12:02:00|2083.9|2077.9|2083.6|2077.6|2083.9|2077.9|2083.6|2077.6|2
1655812940000|2022-06-21 12:02:20|2083.1|2077.1|2082.9|2076.9|2083.1|2077.1|2082.9|2076.9|2
1655812990000|2022-06-21 12:03:10|2083.1|2077.1|2083.6|2077.6|2083.6|2077.6|2083.1|2077.1|3
1655813010000|2022-06-21 12:03:30|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|1
1655813060000|2022-06-21 12:04:20|2083.1|2077.1|2082.9|2076.9|2083.1|2077.1|2082.9|2076.9|2
1655813100000|2022-06-21 12:05:00|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1655813140000|2022-06-21 12:05:40|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|1
1655813160000|2022-06-21 12:06:00|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|1
1655813180000|2022-06-21 12:06:20|2082.9|2076.9|2083.4|2077.4|2083.4|2077.4|2082.9|2076.9|2
1655813190000|2022-06-21 12:06:30|2083.9|2077.9|2083.6|2077.6|2083.9|2077.9|2083.6|2077.6|2
1655813200000|2022-06-21 12:06:40|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655813230000|2022-06-21 12:07:10|2084.4|2078.4|2084.9|2078.9|2084.9|2078.9|2084.4|2078.4|2
1655813240000|2022-06-21 12:07:20|2085.1|2079.1|2085.9|2079.9|2085.9|2079.9|2085.1|2079.1|2
1655813260000|2022-06-21 12:07:40|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1655813270000|2022-06-21 12:07:50|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1655813300000|2022-06-21 12:08:20|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1655813310000|2022-06-21 12:08:30|2084.6|2078.6|2084.1|2078.1|2084.6|2078.6|2084.1|2078.1|2
1655813330000|2022-06-21 12:08:50|2083.9|2077.9|2083.1|2077.1|2083.9|2077.9|2083.1|2077.1|2
1655813340000|2022-06-21 12:09:00|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|1
1655813370000|2022-06-21 12:09:30|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1655813380000|2022-06-21 12:09:40|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|1
1655813400000|2022-06-21 12:10:00|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1655813430000|2022-06-21 12:10:30|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|1
1655813440000|2022-06-21 12:10:40|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655813450000|2022-06-21 12:10:50|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1655813460000|2022-06-21 12:11:00|2084.9|2078.9|2085.1|2079.1|2085.1|2079.1|2084.9|2078.9|2
1655813490000|2022-06-21 12:11:30|2084.6|2078.6|2083.6|2077.6|2084.6|2078.6|2083.6|2077.6|2
1655813500000|2022-06-21 12:11:40|2084.4|2078.4|2083.6|2077.6|2084.4|2078.4|2083.6|2077.6|2
1655813510000|2022-06-21 12:11:50|2083.4|2077.4|2082.9|2076.9|2083.4|2077.4|2082.9|2076.9|2
1655813520000|2022-06-21 12:12:00|2082.4|2076.4|2082.6|2076.6|2082.6|2076.6|2082.4|2076.4|2
1655813530000|2022-06-21 12:12:10|2082.1|2076.1|2081.1|2075.1|2082.6|2076.6|2081.1|2075.1|5
1655813580000|2022-06-21 12:13:00|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|1
1655813590000|2022-06-21 12:13:10|2080.4|2074.4|2079.6|2073.6|2080.4|2074.4|2079.6|2073.6|3
1655813610000|2022-06-21 12:13:30|2079.9|2073.9|2079.4|2073.4|2079.9|2073.9|2079.4|2073.4|2
1655813620000|2022-06-21 12:13:40|2079.6|2073.6|2079.4|2073.4|2079.6|2073.6|2079.4|2073.4|2
1655813630000|2022-06-21 12:13:50|2079.1|2073.1|2079.1|2073.1|2079.1|2073.1|2079.1|2073.1|1
1655813650000|2022-06-21 12:14:10|2079.6|2073.6|2079.9|2073.9|2079.9|2073.9|2079.1|2073.1|3
1655813660000|2022-06-21 12:14:20|2080.1|2074.1|2080.6|2074.6|2080.6|2074.6|2080.1|2074.1|2
1655813670000|2022-06-21 12:14:30|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1655813680000|2022-06-21 12:14:40|2079.9|2073.9|2079.6|2073.6|2079.9|2073.9|2079.6|2073.6|2
1655813700000|2022-06-21 12:15:00|2079.4|2073.4|2079.1|2073.1|2079.4|2073.4|2079.1|2073.1|2
1655813720000|2022-06-21 12:15:20|2078.9|2072.9|2078.9|2072.9|2079.1|2073.1|2078.9|2072.9|3
1655813760000|2022-06-21 12:16:00|2079.6|2073.6|2080.6|2074.6|2080.6|2074.6|2079.6|2073.6|2
1655813780000|2022-06-21 12:16:20|2080.4|2074.4|2080.4|2074.4|2080.6|2074.6|2080.4|2074.4|5
1655813800000|2022-06-21 12:16:40|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|1
1655813810000|2022-06-21 12:16:50|2080.9|2074.9|2080.1|2074.1|2080.9|2074.9|2080.1|2074.1|2
1655813820000|2022-06-21 12:17:00|2080.6|2074.6|2081.1|2075.1|2081.4|2075.4|2080.6|2074.6|6
1655813830000|2022-06-21 12:17:10|2080.9|2074.9|2081.4|2075.4|2081.4|2075.4|2080.9|2074.9|3
1655813850000|2022-06-21 12:17:30|2080.9|2074.9|2080.6|2074.6|2080.9|2074.9|2080.6|2074.6|2
1655813870000|2022-06-21 12:17:50|2080.4|2074.4|2079.9|2073.9|2080.4|2074.4|2079.6|2073.6|3
1655813880000|2022-06-21 12:18:00|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|1
1655813900000|2022-06-21 12:18:20|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|1
1655813910000|2022-06-21 12:18:30|2079.4|2073.4|2080.4|2074.4|2080.4|2074.4|2079.4|2073.4|4
1655813930000|2022-06-21 12:18:50|2080.1|2074.1|2080.4|2074.4|2080.4|2074.4|2080.1|2074.1|2
1655813950000|2022-06-21 12:19:10|2080.6|2074.6|2080.9|2074.9|2080.9|2074.9|2080.6|2074.6|2
1655813960000|2022-06-21 12:19:20|2080.6|2074.6|2081.4|2075.4|2081.4|2075.4|2080.4|2074.4|6
1655813970000|2022-06-21 12:19:30|2082.1|2076.1|2082.4|2076.4|2082.4|2076.4|2082.1|2076.1|2
1655813980000|2022-06-21 12:19:40|2082.6|2076.6|2082.9|2076.9|2082.9|2076.9|2082.6|2076.6|2
1655813990000|2022-06-21 12:19:50|2082.6|2076.6|2082.6|2076.6|2082.9|2076.9|2082.6|2076.6|3
1655814000000|2022-06-21 12:20:00|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|1
1655814010000|2022-06-21 12:20:10|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|1
1655814030000|2022-06-21 12:20:30|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1655814050000|2022-06-21 12:20:50|2082.1|2076.1|2081.9|2075.9|2082.1|2076.1|2080.4|2074.4|6
1655814070000|2022-06-21 12:21:10|2082.1|2076.1|2082.6|2076.6|2082.6|2076.6|2082.1|2076.1|2
1655814080000|2022-06-21 12:21:20|2082.4|2076.4|2082.1|2076.1|2082.4|2076.4|2082.1|2076.1|2
1655814090000|2022-06-21 12:21:30|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|1
1655814100000|2022-06-21 12:21:40|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|1
1655814110000|2022-06-21 12:21:50|2081.1|2075.1|2081.1|2075.1|2081.1|2075.1|2081.1|2075.1|1
1655814120000|2022-06-21 12:22:00|2081.4|2075.4|2080.9|2074.9|2081.4|2075.4|2080.9|2074.9|2
1655814130000|2022-06-21 12:22:10|2081.1|2075.1|2083.4|2077.4|2083.4|2077.4|2081.1|2075.1|2
1655814140000|2022-06-21 12:22:20|2083.1|2077.1|2084.4|2078.4|2084.4|2078.4|2083.1|2077.1|3
1655814170000|2022-06-21 12:22:50|2084.1|2078.1|2083.4|2077.4|2084.4|2078.4|2083.4|2077.4|6
1655814190000|2022-06-21 12:23:10|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655814210000|2022-06-21 12:23:30|2083.9|2077.9|2083.4|2077.4|2083.9|2077.9|2083.4|2077.4|2
1655814220000|2022-06-21 12:23:40|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655814230000|2022-06-21 12:23:50|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|1
1655814240000|2022-06-21 12:24:00|2083.6|2077.6|2083.1|2077.1|2083.6|2077.6|2083.1|2077.1|3
1655814260000|2022-06-21 12:24:20|2083.9|2077.9|2083.9|2077.9|2084.1|2078.1|2083.9|2077.9|3
1655814290000|2022-06-21 12:24:50|2084.1|2078.1|2084.4|2078.4|2084.4|2078.4|2084.1|2078.1|2
1655814300000|2022-06-21 12:25:00|2084.1|2078.1|2083.9|2077.9|2084.1|2078.1|2083.9|2077.9|2
1655814310000|2022-06-21 12:25:10|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655814330000|2022-06-21 12:25:30|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|1
1655814350000|2022-06-21 12:25:50|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1655814360000|2022-06-21 12:26:00|2082.9|2076.9|2082.6|2076.6|2082.9|2076.9|2082.6|2076.6|2
1655814370000|2022-06-21 12:26:10|2083.1|2077.1|2083.4|2077.4|2083.6|2077.6|2083.1|2077.1|3
1655814380000|2022-06-21 12:26:20|2083.6|2077.6|2083.6|2077.6|2084.1|2078.1|2083.6|2077.6|4
1655814390000|2022-06-21 12:26:30|2083.9|2077.9|2083.1|2077.1|2083.9|2077.9|2083.1|2077.1|4
1655814410000|2022-06-21 12:26:50|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|1
1655814430000|2022-06-21 12:27:10|2083.1|2077.1|2082.6|2076.6|2083.1|2077.1|2082.6|2076.6|2
1655814440000|2022-06-21 12:27:20|2081.9|2075.9|2082.1|2076.1|2082.1|2076.1|2081.4|2075.4|4
1655814460000|2022-06-21 12:27:40|2081.9|2075.9|2081.4|2075.4|2081.9|2075.9|2081.4|2075.4|2
1655814470000|2022-06-21 12:27:50|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|1
1655814490000|2022-06-21 12:28:10|2081.4|2075.4|2082.9|2076.9|2082.9|2076.9|2081.4|2075.4|2
1655814510000|2022-06-21 12:28:30|2082.6|2076.6|2082.1|2076.1|2082.6|2076.6|2082.1|2076.1|2
1655814540000|2022-06-21 12:29:00|2082.4|2076.4|2082.9|2076.9|2082.9|2076.9|2082.4|2076.4|5
1655814550000|2022-06-21 12:29:10|2082.6|2076.6|2082.9|2076.9|2082.9|2076.9|2082.6|2076.6|2
1655814560000|2022-06-21 12:29:20|2082.6|2076.6|2082.4|2076.4|2082.6|2076.6|2082.4|2076.4|2
1655814570000|2022-06-21 12:29:30|2082.9|2076.9|2083.9|2077.9|2083.9|2077.9|2082.9|2076.9|3
1655814590000|2022-06-21 12:29:50|2084.1|2078.1|2084.4|2078.4|2084.4|2078.4|2084.1|2078.1|2
1655814600000|2022-06-21 12:30:00|2084.6|2078.6|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|4
1655814610000|2022-06-21 12:30:10|2084.6|2078.6|2084.4|2078.4|2084.6|2078.6|2084.1|2078.1|4
1655814630000|2022-06-21 12:30:30|2083.9|2077.9|2083.6|2077.6|2083.9|2077.9|2083.6|2077.6|2
1655814640000|2022-06-21 12:30:40|2084.9|2078.9|2086.4|2080.4|2086.4|2080.4|2084.9|2078.9|2
1655814650000|2022-06-21 12:30:50|2085.6|2079.6|2085.6|2079.6|2085.9|2079.9|2085.6|2079.6|3
1655814660000|2022-06-21 12:31:00|2085.9|2079.9|2085.6|2079.6|2085.9|2079.9|2085.6|2079.6|2
1655814700000|2022-06-21 12:31:40|2086.9|2080.9|2087.1|2081.1|2087.4|2081.4|2086.6|2080.6|4
1655814720000|2022-06-21 12:32:00|2087.4|2081.4|2086.6|2080.6|2087.4|2081.4|2086.6|2080.6|3
1655814730000|2022-06-21 12:32:10|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1655814740000|2022-06-21 12:32:20|2086.6|2080.6|2086.1|2080.1|2086.6|2080.6|2086.1|2080.1|2
1655814750000|2022-06-21 12:32:30|2085.9|2079.9|2084.4|2078.4|2085.9|2079.9|2084.4|2078.4|5
1655814760000|2022-06-21 12:32:40|2084.6|2078.6|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|2
1655814770000|2022-06-21 12:32:50|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1655814780000|2022-06-21 12:33:00|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1655814800000|2022-06-21 12:33:20|2084.1|2078.1|2083.4|2077.4|2084.1|2078.1|2083.4|2077.4|4
1655814810000|2022-06-21 12:33:30|2083.1|2077.1|2082.1|2076.1|2083.1|2077.1|2081.9|2075.9|6
1655814840000|2022-06-21 12:34:00|2081.9|2075.9|2082.1|2076.1|2082.1|2076.1|2081.9|2075.9|2
1655814860000|2022-06-21 12:34:20|2081.9|2075.9|2082.1|2076.1|2082.4|2076.4|2081.4|2075.4|9
1655814870000|2022-06-21 12:34:30|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|2081.1|2075.1|3
1655814880000|2022-06-21 12:34:40|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.1|2075.1|3
1655814890000|2022-06-21 12:34:50|2081.9|2075.9|2082.4|2076.4|2082.4|2076.4|2081.9|2075.9|2
1655814920000|2022-06-21 12:35:20|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|1
1655814940000|2022-06-21 12:35:40|2081.9|2075.9|2079.6|2073.6|2081.9|2075.9|2079.6|2073.6|5
1655814950000|2022-06-21 12:35:50|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|1
1655814960000|2022-06-21 12:36:00|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|1
1655814980000|2022-06-21 12:36:20|2079.4|2073.4|2079.1|2073.1|2079.4|2073.4|2079.1|2073.1|2
1655814990000|2022-06-21 12:36:30|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|1
1655815030000|2022-06-21 12:37:10|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|1
1655815040000|2022-06-21 12:37:20|2078.4|2072.4|2078.4|2072.4|2078.6|2072.6|2078.4|2072.4|3
1655815050000|2022-06-21 12:37:30|2078.1|2072.1|2076.6|2070.6|2078.1|2072.1|2076.6|2070.6|3
1655815060000|2022-06-21 12:37:40|2075.6|2069.6|2075.8|2069.8|2076.6|2070.6|2075.1|2069.1|4
1655815090000|2022-06-21 12:38:10|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|1
1655815100000|2022-06-21 12:38:20|2076.4|2070.4|2076.6|2070.6|2077.1|2071.1|2076.4|2070.4|4
1655815120000|2022-06-21 12:38:40|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|1
1655815130000|2022-06-21 12:38:50|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|1
1655815150000|2022-06-21 12:39:10|2075.9|2069.9|2075.4|2069.4|2075.9|2069.9|2075.4|2069.4|3
1655815160000|2022-06-21 12:39:20|2075.1|2069.1|2076.9|2070.9|2077.1|2071.1|2074.1|2068.1|7
1655815180000|2022-06-21 12:39:40|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|1
1655815200000|2022-06-21 12:40:00|2076.4|2070.4|2075.1|2069.1|2076.4|2070.4|2073.9|2067.9|9
1655815210000|2022-06-21 12:40:10|2075.4|2069.4|2075.6|2069.6|2075.9|2069.9|2075.4|2069.4|3
1655815220000|2022-06-21 12:40:20|2075.4|2069.4|2074.4|2068.4|2075.4|2069.4|2074.4|2068.4|6
1655815230000|2022-06-21 12:40:30|2074.6|2068.6|2073.6|2067.6|2074.6|2068.6|2073.4|2067.4|9
1655815240000|2022-06-21 12:40:40|2073.4|2067.4|2072.1|2066.1|2073.4|2067.4|2072.1|2066.1|5
1655815250000|2022-06-21 12:40:50|2074.1|2068.1|2073.1|2067.1|2074.1|2068.1|2073.1|2067.1|7
1655815260000|2022-06-21 12:41:00|2073.3|2067.3|2073.5|2067.5|2073.5|2067.5|2072.9|2066.9|11
1655815270000|2022-06-21 12:41:10|2072.9|2066.9|2072.9|2066.9|2072.9|2066.9|2072.9|2066.9|1
1655815310000|2022-06-21 12:41:50|2072.4|2066.4|2073.6|2067.6|2073.6|2067.6|2072.4|2066.4|2
1655815320000|2022-06-21 12:42:00|2073.9|2067.9|2074.4|2068.4|2074.4|2068.4|2073.9|2067.9|3
1655815340000|2022-06-21 12:42:20|2074.1|2068.1|2073.9|2067.9|2074.1|2068.1|2073.9|2067.9|4
1655815350000|2022-06-21 12:42:30|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|1
1655815370000|2022-06-21 12:42:50|2073.9|2067.9|2073.4|2067.4|2073.9|2067.9|2072.9|2066.9|4
1655815380000|2022-06-21 12:43:00|2073.9|2067.9|2074.9|2068.9|2074.9|2068.9|2073.9|2067.9|6
1655815430000|2022-06-21 12:43:50|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|1
1655815440000|2022-06-21 12:44:00|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|1
1655815460000|2022-06-21 12:44:20|2074.1|2068.1|2073.9|2067.9|2074.1|2068.1|2073.9|2067.9|2
1655815480000|2022-06-21 12:44:40|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|1
1655815500000|2022-06-21 12:45:00|2074.4|2068.4|2074.6|2068.6|2075.6|2069.6|2074.1|2068.1|5
1655815540000|2022-06-21 12:45:40|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|1
1655815580000|2022-06-21 12:46:20|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2073.9|2067.9|3
1655815590000|2022-06-21 12:46:30|2073.9|2067.9|2074.1|2068.1|2074.1|2068.1|2073.9|2067.9|2
1655815600000|2022-06-21 12:46:40|2073.9|2067.9|2074.6|2068.6|2074.6|2068.6|2073.9|2067.9|2
1655815610000|2022-06-21 12:46:50|2074.4|2068.4|2076.1|2070.1|2076.1|2070.1|2074.4|2068.4|4
1655815620000|2022-06-21 12:47:00|2076.4|2070.4|2076.4|2070.4|2076.6|2070.6|2076.4|2070.4|3
1655815630000|2022-06-21 12:47:10|2076.1|2070.1|2075.6|2069.6|2076.1|2070.1|2075.6|2069.6|3
1655815640000|2022-06-21 12:47:20|2075.4|2069.4|2075.1|2069.1|2075.6|2069.6|2075.1|2069.1|5
1655815650000|2022-06-21 12:47:30|2074.9|2068.9|2074.9|2068.9|2075.1|2069.1|2074.9|2068.9|3
1655815670000|2022-06-21 12:47:50|2074.6|2068.6|2074.1|2068.1|2074.6|2068.6|2074.1|2068.1|2
1655815680000|2022-06-21 12:48:00|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|1
1655815700000|2022-06-21 12:48:20|2073.6|2067.6|2073.9|2067.9|2073.9|2067.9|2073.6|2067.6|2
1655815760000|2022-06-21 12:49:20|2073.6|2067.6|2072.9|2066.9|2073.6|2067.6|2072.9|2066.9|4
1655815780000|2022-06-21 12:49:40|2072.6|2066.6|2072.9|2066.9|2072.9|2066.9|2072.6|2066.6|2
1655815790000|2022-06-21 12:49:50|2073.4|2067.4|2074.1|2068.1|2074.1|2068.1|2073.4|2067.4|3
1655815800000|2022-06-21 12:50:00|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|1
1655815860000|2022-06-21 12:51:00|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|1
1655815880000|2022-06-21 12:51:20|2073.9|2067.9|2072.9|2066.9|2073.9|2067.9|2072.9|2066.9|4
1655815920000|2022-06-21 12:52:00|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|2072.4|2066.4|3
1655815940000|2022-06-21 12:52:20|2072.1|2066.1|2072.6|2066.6|2072.6|2066.6|2072.1|2066.1|2
1655815950000|2022-06-21 12:52:30|2072.1|2066.1|2072.6|2066.6|2072.6|2066.6|2072.1|2066.1|2
1655815970000|2022-06-21 12:52:50|2073.1|2067.1|2074.6|2068.6|2074.6|2068.6|2073.1|2067.1|4
1655815980000|2022-06-21 12:53:00|2075.1|2069.1|2074.6|2068.6|2075.1|2069.1|2074.6|2068.6|3
1655815990000|2022-06-21 12:53:10|2073.9|2067.9|2075.4|2069.4|2075.6|2069.6|2073.9|2067.9|6
1655816000000|2022-06-21 12:53:20|2075.1|2069.1|2074.1|2068.1|2075.1|2069.1|2074.1|2068.1|6
1655816010000|2022-06-21 12:53:30|2074.4|2068.4|2073.9|2067.9|2074.4|2068.4|2073.9|2067.9|3
1655816020000|2022-06-21 12:53:40|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|1
1655816050000|2022-06-21 12:54:10|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|1
1655816070000|2022-06-21 12:54:30|2073.1|2067.1|2072.9|2066.9|2073.1|2067.1|2072.9|2066.9|2
1655816080000|2022-06-21 12:54:40|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|1
1655816100000|2022-06-21 12:55:00|2073.1|2067.1|2074.1|2068.1|2074.1|2068.1|2073.1|2067.1|4
1655816120000|2022-06-21 12:55:20|2073.9|2067.9|2073.4|2067.4|2073.9|2067.9|2073.4|2067.4|3
1655816130000|2022-06-21 12:55:30|2073.1|2067.1|2073.1|2067.1|2073.4|2067.4|2073.1|2067.1|3
1655816140000|2022-06-21 12:55:40|2072.9|2066.9|2072.9|2066.9|2073.1|2067.1|2072.9|2066.9|3
1655816150000|2022-06-21 12:55:50|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|1
1655816160000|2022-06-21 12:56:00|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|1
1655816200000|2022-06-21 12:56:40|2073.4|2067.4|2073.1|2067.1|2073.4|2067.4|2073.1|2067.1|2
1655816220000|2022-06-21 12:57:00|2072.9|2066.9|2072.9|2066.9|2072.9|2066.9|2072.9|2066.9|1
1655816240000|2022-06-21 12:57:20|2072.6|2066.6|2072.1|2066.1|2072.6|2066.6|2072.1|2066.1|2
1655816250000|2022-06-21 12:57:30|2071.9|2065.9|2069.9|2063.9|2071.9|2065.9|2069.9|2063.9|5
1655816260000|2022-06-21 12:57:40|2069.6|2063.6|2068.6|2062.6|2069.6|2063.6|2068.6|2062.6|3
1655816280000|2022-06-21 12:58:00|2068.9|2062.9|2069.6|2063.6|2069.9|2063.9|2068.9|2062.9|5
1655816300000|2022-06-21 12:58:20|2069.4|2063.4|2068.9|2062.9|2069.4|2063.4|2068.9|2062.9|3
1655816320000|2022-06-21 12:58:40|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|1
1655816330000|2022-06-21 12:58:50|2068.4|2062.4|2068.1|2062.1|2068.4|2062.4|2068.1|2062.1|2
1655816340000|2022-06-21 12:59:00|2067.9|2061.9|2067.4|2061.4|2067.9|2061.9|2067.4|2061.4|3
1655816350000|2022-06-21 12:59:10|2067.1|2061.1|2069.4|2063.4|2069.4|2063.4|2067.1|2061.1|5
1655816360000|2022-06-21 12:59:20|2069.6|2063.6|2069.4|2063.4|2069.9|2063.9|2069.4|2063.4|4
1655816370000|2022-06-21 12:59:30|2069.1|2063.1|2069.4|2063.4|2069.4|2063.4|2069.1|2063.1|2
1655816380000|2022-06-21 12:59:40|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|1
1655816400000|2022-06-21 13:00:00|2068.6|2062.6|2069.1|2063.1|2069.1|2063.1|2068.1|2062.1|14
1655816410000|2022-06-21 13:00:10|2069.4|2063.4|2067.6|2061.6|2069.4|2063.4|2067.6|2061.6|11
1655816420000|2022-06-21 13:00:20|2067.9|2061.9|2068.6|2062.6|2068.6|2062.6|2067.6|2061.6|7
1655816430000|2022-06-21 13:00:30|2068.4|2062.4|2067.9|2061.9|2068.4|2062.4|2067.9|2061.9|5
1655816450000|2022-06-21 13:00:50|2067.6|2061.6|2067.6|2061.6|2067.6|2061.6|2067.4|2061.4|3
1655816460000|2022-06-21 13:01:00|2068.1|2062.1|2070.1|2064.1|2070.1|2064.1|2068.1|2062.1|6
1655816470000|2022-06-21 13:01:10|2070.4|2064.4|2069.9|2063.9|2071.1|2065.1|2069.9|2063.9|4
1655816480000|2022-06-21 13:01:20|2070.6|2064.6|2070.1|2064.1|2071.1|2065.1|2069.9|2063.9|10
1655816490000|2022-06-21 13:01:30|2070.4|2064.4|2071.9|2065.9|2071.9|2065.9|2070.4|2064.4|5
1655816500000|2022-06-21 13:01:40|2071.6|2065.6|2071.4|2065.4|2071.6|2065.6|2070.9|2064.9|5
1655816510000|2022-06-21 13:01:50|2071.6|2065.6|2073.4|2067.4|2073.4|2067.4|2071.6|2065.6|6
1655816520000|2022-06-21 13:02:00|2073.6|2067.6|2073.4|2067.4|2073.6|2067.6|2073.4|2067.4|2
1655816530000|2022-06-21 13:02:10|2073.6|2067.6|2076.3|2070.3|2076.6|2070.6|2073.6|2067.6|9
1655816540000|2022-06-21 13:02:20|2077.9|2071.9|2076.9|2070.9|2077.9|2071.9|2076.6|2070.6|5
1655816550000|2022-06-21 13:02:30|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|2076.5|2070.5|3
1655816560000|2022-06-21 13:02:40|2078.1|2072.1|2077.5|2071.5|2078.1|2072.1|2077.5|2071.5|5
1655816570000|2022-06-21 13:02:50|2077.1|2071.1|2075.3|2069.3|2077.1|2071.1|2075.3|2069.3|5
1655816580000|2022-06-21 13:03:00|2075.6|2069.6|2075.8|2069.8|2075.9|2069.9|2075.6|2069.6|4
1655816590000|2022-06-21 13:03:10|2075.9|2069.9|2075.9|2069.9|2075.9|2069.9|2075.9|2069.9|1
1655816610000|2022-06-21 13:03:30|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|1
1655816630000|2022-06-21 13:03:50|2075.9|2069.9|2075.6|2069.6|2075.9|2069.9|2075.6|2069.6|2
1655816650000|2022-06-21 13:04:10|2075.1|2069.1|2074.6|2068.6|2075.1|2069.1|2074.6|2068.6|2
1655816660000|2022-06-21 13:04:20|2074.4|2068.4|2074.6|2068.6|2074.6|2068.6|2074.4|2068.4|2
1655816670000|2022-06-21 13:04:30|2074.4|2068.4|2073.9|2067.9|2074.4|2068.4|2073.9|2067.9|2
1655816680000|2022-06-21 13:04:40|2073.6|2067.6|2075.1|2069.1|2075.1|2069.1|2073.6|2067.6|4
1655816700000|2022-06-21 13:05:00|2075.4|2069.4|2075.1|2069.1|2075.6|2069.6|2074.9|2068.9|5
1655816720000|2022-06-21 13:05:20|2074.9|2068.9|2075.1|2069.1|2075.1|2069.1|2074.9|2068.9|2
1655816730000|2022-06-21 13:05:30|2075.4|2069.4|2074.9|2068.9|2075.4|2069.4|2074.9|2068.9|3
1655816740000|2022-06-21 13:05:40|2075.1|2069.1|2075.4|2069.4|2075.4|2069.4|2075.1|2069.1|6
1655816750000|2022-06-21 13:05:50|2075.6|2069.6|2076.1|2070.1|2076.1|2070.1|2075.6|2069.6|2
1655816760000|2022-06-21 13:06:00|2076.4|2070.4|2076.6|2070.6|2076.6|2070.6|2076.4|2070.4|2
1655816780000|2022-06-21 13:06:20|2076.4|2070.4|2076.1|2070.1|2076.4|2070.4|2076.1|2070.1|2
1655816790000|2022-06-21 13:06:30|2075.9|2069.9|2075.9|2069.9|2075.9|2069.9|2075.6|2069.6|3
1655816800000|2022-06-21 13:06:40|2076.1|2070.1|2076.4|2070.4|2076.4|2070.4|2076.1|2070.1|2
1655816810000|2022-06-21 13:06:50|2076.1|2070.1|2075.6|2069.6|2076.1|2070.1|2075.6|2069.6|3
1655816820000|2022-06-21 13:07:00|2075.9|2069.9|2076.1|2070.1|2076.1|2070.1|2075.9|2069.9|2
1655816830000|2022-06-21 13:07:10|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|1
1655816840000|2022-06-21 13:07:20|2076.1|2070.1|2075.6|2069.6|2076.1|2070.1|2075.6|2069.6|2
1655816850000|2022-06-21 13:07:30|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|1
1655816860000|2022-06-21 13:07:40|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|1
1655816870000|2022-06-21 13:07:50|2075.4|2069.4|2076.9|2070.9|2077.1|2071.1|2075.4|2069.4|5
1655816910000|2022-06-21 13:08:30|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|1
1655816920000|2022-06-21 13:08:40|2076.1|2070.1|2076.4|2070.4|2076.4|2070.4|2076.1|2070.1|2
1655816930000|2022-06-21 13:08:50|2076.6|2070.6|2076.9|2070.9|2076.9|2070.9|2076.6|2070.6|2
1655816940000|2022-06-21 13:09:00|2076.6|2070.6|2076.9|2070.9|2076.9|2070.9|2076.6|2070.6|2
1655816950000|2022-06-21 13:09:10|2076.6|2070.6|2076.9|2070.9|2076.9|2070.9|2076.6|2070.6|2
1655816960000|2022-06-21 13:09:20|2077.1|2071.1|2078.1|2072.1|2078.1|2072.1|2077.1|2071.1|2
1655816980000|2022-06-21 13:09:40|2077.9|2071.9|2077.6|2071.6|2077.9|2071.9|2077.6|2071.6|2
1655817000000|2022-06-21 13:10:00|2077.9|2071.9|2078.1|2072.1|2078.4|2072.4|2077.4|2071.4|8
1655817020000|2022-06-21 13:10:20|2077.9|2071.9|2077.9|2071.9|2077.9|2071.9|2077.9|2071.9|1
1655817030000|2022-06-21 13:10:30|2078.1|2072.1|2077.6|2071.6|2078.6|2072.6|2077.6|2071.6|4
1655817040000|2022-06-21 13:10:40|2077.9|2071.9|2078.6|2072.6|2078.6|2072.6|2077.9|2071.9|2
1655817050000|2022-06-21 13:10:50|2077.6|2071.6|2078.4|2072.4|2078.4|2072.4|2077.6|2071.6|3
1655817060000|2022-06-21 13:11:00|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|1
1655817070000|2022-06-21 13:11:10|2078.9|2072.9|2079.4|2073.4|2079.4|2073.4|2078.9|2072.9|3
1655817080000|2022-06-21 13:11:20|2079.1|2073.1|2079.1|2073.1|2079.1|2073.1|2079.1|2073.1|1
1655817100000|2022-06-21 13:11:40|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|1
1655817120000|2022-06-21 13:12:00|2079.1|2073.1|2079.1|2073.1|2079.1|2073.1|2079.1|2073.1|1
1655817130000|2022-06-21 13:12:10|2078.9|2072.9|2078.6|2072.6|2078.9|2072.9|2078.6|2072.6|2
1655817180000|2022-06-21 13:13:00|2078.4|2072.4|2077.9|2071.9|2078.4|2072.4|2077.9|2071.9|2
1655817200000|2022-06-21 13:13:20|2077.6|2071.6|2076.9|2070.9|2077.6|2071.6|2076.9|2070.9|3
1655817210000|2022-06-21 13:13:30|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|1
1655817220000|2022-06-21 13:13:40|2076.4|2070.4|2076.6|2070.6|2076.6|2070.6|2076.4|2070.4|2
1655817230000|2022-06-21 13:13:50|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|1
1655817280000|2022-06-21 13:14:40|2076.1|2070.1|2076.4|2070.4|2076.4|2070.4|2076.1|2070.1|2
1655817340000|2022-06-21 13:15:40|2076.1|2070.1|2076.4|2070.4|2076.4|2070.4|2076.1|2070.1|2
1655817390000|2022-06-21 13:16:30|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|1
1655817400000|2022-06-21 13:16:40|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|1
1655817440000|2022-06-21 13:17:20|2075.9|2069.9|2074.9|2068.9|2075.9|2069.9|2074.9|2068.9|3
1655817450000|2022-06-21 13:17:30|2074.6|2068.6|2074.6|2068.6|2074.9|2068.9|2074.6|2068.6|3
1655817460000|2022-06-21 13:17:40|2074.4|2068.4|2074.1|2068.1|2074.4|2068.4|2074.1|2068.1|2
1655817470000|2022-06-21 13:17:50|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|1
1655817480000|2022-06-21 13:18:00|2073.6|2067.6|2073.9|2067.9|2073.9|2067.9|2073.6|2067.6|2
1655817500000|2022-06-21 13:18:20|2074.9|2068.9|2074.6|2068.6|2074.9|2068.9|2074.6|2068.6|2
1655817510000|2022-06-21 13:18:30|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|1
1655817520000|2022-06-21 13:18:40|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|2074.6|2068.6|1
1655817530000|2022-06-21 13:18:50|2074.9|2068.9|2075.1|2069.1|2075.1|2069.1|2074.9|2068.9|2
1655817550000|2022-06-21 13:19:10|2074.9|2068.9|2076.6|2070.6|2076.6|2070.6|2074.6|2068.6|4
1655817560000|2022-06-21 13:19:20|2076.1|2070.1|2076.1|2070.1|2076.4|2070.4|2076.1|2070.1|3
1655817600000|2022-06-21 13:20:00|2075.9|2069.9|2075.9|2069.9|2075.9|2069.9|2075.9|2069.9|1
1655817610000|2022-06-21 13:20:10|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|1
1655817660000|2022-06-21 13:21:00|2075.9|2069.9|2077.9|2071.9|2077.9|2071.9|2075.9|2069.9|2
1655817770000|2022-06-21 13:22:50|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|1
1655817950000|2022-06-21 13:25:50|2077.4|2071.4|2076.1|2070.1|2077.4|2071.4|2076.1|2070.1|3
1655817970000|2022-06-21 13:26:10|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|2076.4|2070.4|1
1655817980000|2022-06-21 13:26:20|2076.1|2070.1|2075.9|2069.9|2076.1|2070.1|2075.9|2069.9|2
1655818010000|2022-06-21 13:26:50|2076.1|2070.1|2077.4|2071.4|2077.4|2071.4|2076.1|2070.1|2
1655818030000|2022-06-21 13:27:10|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|1
1655818040000|2022-06-21 13:27:20|2077.9|2071.9|2078.9|2072.9|2078.9|2072.9|2077.9|2071.9|2
1655818080000|2022-06-21 13:28:00|2079.1|2073.1|2080.4|2074.4|2080.4|2074.4|2078.9|2072.9|3
1655818100000|2022-06-21 13:28:20|2080.9|2074.9|2081.6|2075.6|2081.6|2075.6|2080.9|2074.9|2
1655818110000|2022-06-21 13:28:30|2081.4|2075.4|2081.1|2075.1|2081.4|2075.4|2081.1|2075.1|2
1655818120000|2022-06-21 13:28:40|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|1
1655818140000|2022-06-21 13:29:00|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|1
1655818190000|2022-06-21 13:29:50|2081.6|2075.6|2081.1|2075.1|2081.6|2075.6|2081.1|2075.1|2
1655818200000|2022-06-21 13:30:00|2081.4|2075.4|2081.6|2075.6|2081.6|2075.6|2081.1|2075.1|5
1655818210000|2022-06-21 13:30:10|2081.4|2075.4|2081.4|2075.4|2081.6|2075.6|2081.4|2075.4|3
1655818220000|2022-06-21 13:30:20|2081.6|2075.6|2082.6|2076.6|2083.1|2077.1|2081.6|2075.6|12
1655818230000|2022-06-21 13:30:30|2082.4|2076.4|2083.4|2077.4|2083.4|2077.4|2082.4|2076.4|5
1655818240000|2022-06-21 13:30:40|2083.9|2077.9|2084.1|2078.1|2084.1|2078.1|2083.9|2077.9|2
1655818260000|2022-06-21 13:31:00|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|2083.9|2077.9|1
1655818340000|2022-06-21 13:32:20|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1655818360000|2022-06-21 13:32:40|2083.9|2077.9|2083.4|2077.4|2083.9|2077.9|2083.4|2077.4|3
1655818370000|2022-06-21 13:32:50|2082.4|2076.4|2083.4|2077.4|2083.4|2077.4|2082.4|2076.4|2
1655818410000|2022-06-21 13:33:30|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2082.4|2076.4|3
1655818420000|2022-06-21 13:33:40|2082.4|2076.4|2083.1|2077.1|2083.4|2077.4|2082.4|2076.4|4
1655818430000|2022-06-21 13:33:50|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2082.9|2076.9|3
1655818460000|2022-06-21 13:34:20|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655818490000|2022-06-21 13:34:50|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|1
1655818500000|2022-06-21 13:35:00|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655818510000|2022-06-21 13:35:10|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|2083.4|2077.4|1
1655818520000|2022-06-21 13:35:20|2083.6|2077.6|2082.4|2076.4|2083.6|2077.6|2082.4|2076.4|4
1655818530000|2022-06-21 13:35:30|2081.9|2075.9|2082.1|2076.1|2082.1|2076.1|2081.6|2075.6|4
1655818540000|2022-06-21 13:35:40|2081.9|2075.9|2082.1|2076.1|2082.1|2076.1|2081.9|2075.9|2
1655818550000|2022-06-21 13:35:50|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|1
1655818560000|2022-06-21 13:36:00|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|1
1655818570000|2022-06-21 13:36:10|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|1
1655818590000|2022-06-21 13:36:30|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|1
1655818610000|2022-06-21 13:36:50|2081.9|2075.9|2081.6|2075.6|2081.9|2075.9|2081.6|2075.6|2
1655818620000|2022-06-21 13:37:00|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.6|2075.6|3
1655818690000|2022-06-21 13:38:10|2082.1|2076.1|2081.9|2075.9|2082.1|2076.1|2081.9|2075.9|4
1655818700000|2022-06-21 13:38:20|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|2082.1|2076.1|1
1655818710000|2022-06-21 13:38:30|2081.9|2075.9|2084.4|2078.4|2084.4|2078.4|2081.9|2075.9|8
1655818720000|2022-06-21 13:38:40|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1655818750000|2022-06-21 13:39:10|2084.9|2078.9|2085.4|2079.4|2086.1|2080.1|2084.9|2078.9|3
1655818760000|2022-06-21 13:39:20|2085.6|2079.6|2085.9|2079.9|2085.9|2079.9|2085.6|2079.6|2
1655818770000|2022-06-21 13:39:30|2086.1|2080.1|2086.4|2080.4|2086.4|2080.4|2086.1|2080.1|2
1655818820000|2022-06-21 13:40:20|2086.6|2080.6|2087.4|2081.4|2087.6|2081.6|2086.6|2080.6|3
1655818840000|2022-06-21 13:40:40|2087.6|2081.6|2087.9|2081.9|2088.1|2082.1|2087.6|2081.6|4
1655818850000|2022-06-21 13:40:50|2088.1|2082.1|2087.1|2081.1|2088.1|2082.1|2087.1|2081.1|5
1655818860000|2022-06-21 13:41:00|2087.4|2081.4|2086.4|2080.4|2087.9|2081.9|2086.4|2080.4|5
1655818870000|2022-06-21 13:41:10|2086.1|2080.1|2086.4|2080.4|2086.4|2080.4|2086.1|2080.1|2
1655818880000|2022-06-21 13:41:20|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1655818930000|2022-06-21 13:42:10|2086.4|2080.4|2086.1|2080.1|2086.4|2080.4|2086.1|2080.1|2
1655818950000|2022-06-21 13:42:30|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1655818970000|2022-06-21 13:42:50|2085.6|2079.6|2085.4|2079.4|2085.6|2079.6|2085.4|2079.4|2
1655818980000|2022-06-21 13:43:00|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1655819010000|2022-06-21 13:43:30|2085.1|2079.1|2083.9|2077.9|2085.1|2079.1|2083.9|2077.9|4
1655819020000|2022-06-21 13:43:40|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1655819030000|2022-06-21 13:43:50|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1655819080000|2022-06-21 13:44:40|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|2084.1|2078.1|1
1655819090000|2022-06-21 13:44:50|2084.6|2078.6|2087.4|2081.4|2087.4|2081.4|2084.6|2078.6|4
1655819100000|2022-06-21 13:45:00|2087.6|2081.6|2086.3|2080.3|2087.6|2081.6|2086.3|2080.3|4
1655819110000|2022-06-21 13:45:10|2086.1|2080.1|2084.9|2078.9|2086.1|2080.1|2084.9|2078.9|6
1655819130000|2022-06-21 13:45:30|2084.6|2078.6|2083.4|2077.4|2084.6|2078.6|2083.4|2077.4|6
1655819140000|2022-06-21 13:45:40|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655819150000|2022-06-21 13:45:50|2083.4|2077.4|2082.6|2076.6|2083.4|2077.4|2082.6|2076.6|2
1655819160000|2022-06-21 13:46:00|2082.9|2076.9|2083.4|2077.4|2083.4|2077.4|2082.9|2076.9|3
1655819170000|2022-06-21 13:46:10|2083.1|2077.1|2083.4|2077.4|2083.4|2077.4|2083.1|2077.1|2
1655819180000|2022-06-21 13:46:20|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|2083.6|2077.6|1
1655819190000|2022-06-21 13:46:30|2085.6|2079.6|2086.3|2080.3|2086.3|2080.3|2085.6|2079.6|5
1655819200000|2022-06-21 13:46:40|2086|2080|2085.3|2079.3|2086|2080|2085.3|2079.3|4
1655819210000|2022-06-21 13:46:50|2084.9|2078.9|2084.6|2078.6|2084.9|2078.9|2084.6|2078.6|2
1655819220000|2022-06-21 13:47:00|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|2084.4|2078.4|1
1655819230000|2022-06-21 13:47:10|2084.1|2078.1|2083.6|2077.6|2084.1|2078.1|2083.6|2077.6|3
1655819240000|2022-06-21 13:47:20|2083.4|2077.4|2083.6|2077.6|2083.6|2077.6|2083.4|2077.4|2
1655819250000|2022-06-21 13:47:30|2083.4|2077.4|2083.1|2077.1|2083.4|2077.4|2083.1|2077.1|2
1655819260000|2022-06-21 13:47:40|2082.9|2076.9|2082.6|2076.6|2082.9|2076.9|2082.6|2076.6|4
1655819270000|2022-06-21 13:47:50|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|2082.6|2076.6|3
1655819280000|2022-06-21 13:48:00|2082.6|2076.6|2082.6|2076.6|2082.9|2076.9|2082.6|2076.6|5
1655819300000|2022-06-21 13:48:20|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|2082.9|2076.9|1
1655819310000|2022-06-21 13:48:30|2082.6|2076.6|2082.9|2076.9|2082.9|2076.9|2082.6|2076.6|2
1655819360000|2022-06-21 13:49:20|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|2083.1|2077.1|1
1655819400000|2022-06-21 13:50:00|2083.4|2077.4|2083.1|2077.1|2083.4|2077.4|2083.1|2077.1|2
1655819420000|2022-06-21 13:50:20|2082.9|2076.9|2082.1|2076.1|2082.9|2076.9|2082.1|2076.1|4
1655819430000|2022-06-21 13:50:30|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|1
1655819440000|2022-06-21 13:50:40|2081.6|2075.6|2080.4|2074.4|2081.6|2075.6|2080.1|2074.1|8
1655819450000|2022-06-21 13:50:50|2080.6|2074.6|2082.1|2076.1|2082.1|2076.1|2080.6|2074.6|4
1655819460000|2022-06-21 13:51:00|2082.4|2076.4|2083.4|2077.4|2083.4|2077.4|2082.4|2076.4|5
1655819500000|2022-06-21 13:51:40|2083.1|2077.1|2082.9|2076.9|2083.1|2077.1|2082.9|2076.9|2
1655819510000|2022-06-21 13:51:50|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|1
1655819520000|2022-06-21 13:52:00|2082.9|2076.9|2082.6|2076.6|2082.9|2076.9|2082.6|2076.6|2
1655819530000|2022-06-21 13:52:10|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|2082.4|2076.4|1
1655819540000|2022-06-21 13:52:20|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|1
1655819580000|2022-06-21 13:53:00|2083.1|2077.1|2085.1|2079.1|2085.1|2079.1|2083.1|2077.1|3
1655819590000|2022-06-21 13:53:10|2084.9|2078.9|2084.4|2078.4|2084.9|2078.9|2084.4|2078.4|3
1655819600000|2022-06-21 13:53:20|2084.6|2078.6|2084.9|2078.9|2084.9|2078.9|2084.6|2078.6|2
1655819610000|2022-06-21 13:53:30|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.1|2078.1|6
1655819630000|2022-06-21 13:53:50|2084.9|2078.9|2084.4|2078.4|2084.9|2078.9|2084.4|2078.4|3
1655819640000|2022-06-21 13:54:00|2084.6|2078.6|2084.9|2078.9|2084.9|2078.9|2084.4|2078.4|3
1655819650000|2022-06-21 13:54:10|2084.4|2078.4|2085.1|2079.1|2085.6|2079.6|2084.4|2078.4|14
1655819670000|2022-06-21 13:54:30|2085.4|2079.4|2085.4|2079.4|2085.6|2079.6|2085.4|2079.4|3
1655819680000|2022-06-21 13:54:40|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1655819690000|2022-06-21 13:54:50|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1655819740000|2022-06-21 13:55:40|2085.1|2079.1|2085.1|2079.1|2085.4|2079.4|2085.1|2079.1|5
1655819770000|2022-06-21 13:56:10|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1655819790000|2022-06-21 13:56:30|2085.1|2079.1|2085.6|2079.6|2085.6|2079.6|2085.1|2079.1|3
1655819880000|2022-06-21 13:58:00|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1655819890000|2022-06-21 13:58:10|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1655819910000|2022-06-21 13:58:30|2085.4|2079.4|2085.6|2079.6|2085.6|2079.6|2085.4|2079.4|6
1655819970000|2022-06-21 13:59:30|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|2085.4|2079.4|1
1655819990000|2022-06-21 13:59:50|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1655820000000|2022-06-21 14:00:00|2085.9|2079.9|2085.6|2079.6|2085.9|2079.9|2085.6|2079.6|2
1655820010000|2022-06-21 14:00:10|2085.9|2079.9|2085.6|2079.6|2085.9|2079.9|2085.6|2079.6|2
1655820030000|2022-06-21 14:00:30|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1655820040000|2022-06-21 14:00:40|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|2085.6|2079.6|1
1655820080000|2022-06-21 14:01:20|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|1
1655820090000|2022-06-21 14:01:30|2087.1|2081.1|2087.1|2081.1|2087.4|2081.4|2087.1|2081.1|3
1655820100000|2022-06-21 14:01:40|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|2086.9|2080.9|1
1655820130000|2022-06-21 14:02:10|2086.6|2080.6|2085.9|2079.9|2086.6|2080.6|2085.9|2079.9|2
1655820140000|2022-06-21 14:02:20|2085.6|2079.6|2084.1|2078.1|2085.6|2079.6|2083.9|2077.9|6
1655820150000|2022-06-21 14:02:30|2084.6|2078.6|2085.1|2079.1|2085.6|2079.6|2084.6|2078.6|7
1655820160000|2022-06-21 14:02:40|2084.9|2078.9|2084.6|2078.6|2084.9|2078.9|2084.6|2078.6|2
1655820220000|2022-06-21 14:03:40|2084.4|2078.4|2084.6|2078.6|2084.6|2078.6|2084.4|2078.4|2
1655820230000|2022-06-21 14:03:50|2084.4|2078.4|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|3
1655820240000|2022-06-21 14:04:00|2084.6|2078.6|2084.4|2078.4|2084.6|2078.6|2084.4|2078.4|2
1655820250000|2022-06-21 14:04:10|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1655820270000|2022-06-21 14:04:30|2084.4|2078.4|2084.1|2078.1|2084.4|2078.4|2084.1|2078.1|2
1655820300000|2022-06-21 14:05:00|2084.6|2078.6|2084.9|2078.9|2084.9|2078.9|2084.6|2078.6|2
1655820390000|2022-06-21 14:06:30|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|2084.6|2078.6|1
1655820400000|2022-06-21 14:06:40|2086.1|2080.1|2086.6|2080.6|2086.6|2080.6|2086.1|2080.1|2
1655820410000|2022-06-21 14:06:50|2086.1|2080.1|2086.6|2080.6|2086.6|2080.6|2086.1|2080.1|2
1655820430000|2022-06-21 14:07:10|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|1
1655820450000|2022-06-21 14:07:30|2087.4|2081.4|2088.1|2082.1|2088.4|2082.4|2087.4|2081.4|6
1655820460000|2022-06-21 14:07:40|2088.4|2082.4|2088.1|2082.1|2088.4|2082.4|2088.1|2082.1|2
1655820480000|2022-06-21 14:08:00|2087.9|2081.9|2088.1|2082.1|2088.1|2082.1|2087.9|2081.9|2
1655820540000|2022-06-21 14:09:00|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1655820550000|2022-06-21 14:09:10|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1655820600000|2022-06-21 14:10:00|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1655820680000|2022-06-21 14:11:20|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1655820690000|2022-06-21 14:11:30|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1655820780000|2022-06-21 14:13:00|2088.1|2082.1|2088.1|2082.1|2088.6|2082.6|2087.9|2081.9|5
1655820790000|2022-06-21 14:13:10|2088.6|2082.6|2088.1|2082.1|2088.6|2082.6|2088.1|2082.1|4
1655820830000|2022-06-21 14:13:50|2087.9|2081.9|2087.4|2081.4|2087.9|2081.9|2087.1|2081.1|4
1655820840000|2022-06-21 14:14:00|2087.6|2081.6|2088.6|2082.6|2088.6|2082.6|2087.6|2081.6|4
1655820860000|2022-06-21 14:14:20|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|2088.4|2082.4|1
1655820880000|2022-06-21 14:14:40|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1655820900000|2022-06-21 14:15:00|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1655820920000|2022-06-21 14:15:20|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655820940000|2022-06-21 14:15:40|2087.4|2081.4|2086.6|2080.6|2087.4|2081.4|2086.6|2080.6|3
1655820950000|2022-06-21 14:15:50|2086.4|2080.4|2086.4|2080.4|2086.4|2080.4|2086.1|2080.1|3
1655820960000|2022-06-21 14:16:00|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1655820970000|2022-06-21 14:16:10|2085.9|2079.9|2085.4|2079.4|2085.9|2079.9|2085.4|2079.4|5
1655820980000|2022-06-21 14:16:20|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|2085.1|2079.1|1
1655820990000|2022-06-21 14:16:30|2085.4|2079.4|2086.1|2080.1|2086.1|2080.1|2085.4|2079.4|2
1655821010000|2022-06-21 14:16:50|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|2085.9|2079.9|1
1655821020000|2022-06-21 14:17:00|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|2086.1|2080.1|1
1655821060000|2022-06-21 14:17:40|2087|2081|2087.4|2081.4|2087.4|2081.4|2087|2081|9
1655821070000|2022-06-21 14:17:50|2087.1|2081.1|2087.4|2081.4|2087.4|2081.4|2087.1|2081.1|2
1655821130000|2022-06-21 14:18:50|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655821180000|2022-06-21 14:19:40|2087.1|2081.1|2087.4|2081.4|2087.4|2081.4|2087.1|2081.1|2
1655821200000|2022-06-21 14:20:00|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655821210000|2022-06-21 14:20:10|2087.9|2081.9|2088.1|2082.1|2088.6|2082.6|2087.4|2081.4|5
1655821220000|2022-06-21 14:20:20|2087.9|2081.9|2087.6|2081.6|2087.9|2081.9|2087.6|2081.6|2
1655821230000|2022-06-21 14:20:30|2087.4|2081.4|2087.6|2081.6|2087.6|2081.6|2087.4|2081.4|2
1655821300000|2022-06-21 14:21:40|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1655821310000|2022-06-21 14:21:50|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|2087.6|2081.6|1
1655821350000|2022-06-21 14:22:30|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1655821370000|2022-06-21 14:22:50|2087.6|2081.6|2087.6|2081.6|2088.1|2082.1|2087.6|2081.6|4
1655821380000|2022-06-21 14:23:00|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|2087.9|2081.9|1
1655821390000|2022-06-21 14:23:10|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1655821410000|2022-06-21 14:23:30|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|2089.1|2083.1|1
1655821420000|2022-06-21 14:23:40|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|2088.6|2082.6|1
1655821430000|2022-06-21 14:23:50|2088.4|2082.4|2087.9|2081.9|2088.6|2082.6|2087.9|2081.9|7
1655821440000|2022-06-21 14:24:00|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|2088.1|2082.1|1
1655821450000|2022-06-21 14:24:10|2087.9|2081.9|2087.6|2081.6|2087.9|2081.9|2087.6|2081.6|2
1655821480000|2022-06-21 14:24:40|2087.4|2081.4|2087.1|2081.1|2087.4|2081.4|2087.1|2081.1|2
1655821500000|2022-06-21 14:25:00|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|2087.4|2081.4|1
1655821530000|2022-06-21 14:25:30|2087.1|2081.1|2087.1|2081.1|2087.1|2081.1|2086.9|2080.9|3
1655821540000|2022-06-21 14:25:40|2086.9|2080.9|2086.6|2080.6|2086.9|2080.9|2086.6|2080.6|2
1655821550000|2022-06-21 14:25:50|2086.9|2080.9|2087.1|2081.1|2087.1|2081.1|2086.9|2080.9|2
1655821610000|2022-06-21 14:26:50|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|2086.6|2080.6|1
1655821630000|2022-06-21 14:27:10|2086.4|2080.4|2085.1|2079.1|2086.4|2080.4|2085.1|2079.1|3
1655821640000|2022-06-21 14:27:20|2085.4|2079.4|2084.4|2078.4|2085.4|2079.4|2084.4|2078.4|3
1655821670000|2022-06-21 14:27:50|2084.1|2078.1|2082.1|2076.1|2084.1|2078.1|2082.1|2076.1|2
1655821680000|2022-06-21 14:28:00|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|1
1655821700000|2022-06-21 14:28:20|2081.4|2075.4|2080.9|2074.9|2081.4|2075.4|2080.9|2074.9|5
1655821710000|2022-06-21 14:28:30|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|2080.6|2074.6|1
1655821720000|2022-06-21 14:28:40|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|1
1655821760000|2022-06-21 14:29:20|2081.1|2075.1|2081.1|2075.1|2081.1|2075.1|2081.1|2075.1|1
1655821810000|2022-06-21 14:30:10|2081.4|2075.4|2082.1|2076.1|2082.1|2076.1|2081.4|2075.4|2
1655821820000|2022-06-21 14:30:20|2082.4|2076.4|2082.6|2076.6|2082.9|2076.9|2082.4|2076.4|3
1655821830000|2022-06-21 14:30:30|2082.4|2076.4|2081.1|2075.1|2082.4|2076.4|2081.1|2075.1|2
1655821860000|2022-06-21 14:31:00|2079.9|2073.9|2078.9|2072.9|2079.9|2073.9|2078.9|2072.9|4
1655821870000|2022-06-21 14:31:10|2078.6|2072.6|2078.9|2072.9|2079.1|2073.1|2078.4|2072.4|5
1655821890000|2022-06-21 14:31:30|2078.6|2072.6|2078.6|2072.6|2079.1|2073.1|2078.4|2072.4|10
1655821900000|2022-06-21 14:31:40|2078.4|2072.4|2077.9|2071.9|2078.6|2072.6|2077.9|2071.9|5
1655821910000|2022-06-21 14:31:50|2077.6|2071.6|2078.4|2072.4|2078.4|2072.4|2077.6|2071.6|4
1655821930000|2022-06-21 14:32:10|2078.6|2072.6|2079.6|2073.6|2079.6|2073.6|2078.6|2072.6|3
1655821970000|2022-06-21 14:32:50|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|1
1655822000000|2022-06-21 14:33:20|2080.4|2074.4|2080.1|2074.1|2080.4|2074.4|2080.1|2074.1|4
1655822010000|2022-06-21 14:33:30|2079.9|2073.9|2079.6|2073.6|2079.9|2073.9|2079.6|2073.6|2
1655822020000|2022-06-21 14:33:40|2079.9|2073.9|2079.6|2073.6|2079.9|2073.9|2079.6|2073.6|2
1655822040000|2022-06-21 14:34:00|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|2079.9|2073.9|1
1655822060000|2022-06-21 14:34:20|2080.1|2074.1|2080.4|2074.4|2080.4|2074.4|2080.1|2074.1|2
1655822090000|2022-06-21 14:34:50|2080.6|2074.6|2082.4|2076.4|2082.4|2076.4|2080.6|2074.6|3
1655822100000|2022-06-21 14:35:00|2082.6|2076.6|2081.6|2075.6|2083.4|2077.4|2081.6|2075.6|4
1655822150000|2022-06-21 14:35:50|2081.9|2075.9|2081.6|2075.6|2081.9|2075.9|2081.6|2075.6|2
1655822170000|2022-06-21 14:36:10|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|2081.9|2075.9|1
1655822220000|2022-06-21 14:37:00|2082.4|2076.4|2083.6|2077.6|2083.9|2077.9|2081.9|2075.9|4
1655822230000|2022-06-21 14:37:10|2083.4|2077.4|2083.9|2077.9|2083.9|2077.9|2083.4|2077.4|2
1655822240000|2022-06-21 14:37:20|2084.1|2078.1|2083.6|2077.6|2084.1|2078.1|2083.6|2077.6|3
1655822250000|2022-06-21 14:37:30|2083.9|2077.9|2083.6|2077.6|2083.9|2077.9|2083.6|2077.6|2
1655822260000|2022-06-21 14:37:40|2084.4|2078.4|2084.6|2078.6|2084.6|2078.6|2084.4|2078.4|2
1655822300000|2022-06-21 14:38:20|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|2084.9|2078.9|1
1655822390000|2022-06-21 14:39:50|2084.6|2078.6|2082.9|2076.9|2084.6|2078.6|2082.9|2076.9|2
1655822400000|2022-06-21 14:40:00|2082.6|2076.6|2081.9|2075.9|2082.6|2076.6|2081.9|2075.9|2
1655822410000|2022-06-21 14:40:10|2082.1|2076.1|2082.4|2076.4|2082.4|2076.4|2082.1|2076.1|2
1655822430000|2022-06-21 14:40:30|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|2082.6|2076.6|1
1655822440000|2022-06-21 14:40:40|2082.9|2076.9|2082.9|2076.9|2083.1|2077.1|2082.9|2076.9|5
1655822450000|2022-06-21 14:40:50|2083.1|2077.1|2083.4|2077.4|2083.4|2077.4|2083.1|2077.1|2
1655822460000|2022-06-21 14:41:00|2083.1|2077.1|2083.6|2077.6|2083.6|2077.6|2082.9|2076.9|5
1655822470000|2022-06-21 14:41:10|2083.9|2077.9|2083.6|2077.6|2083.9|2077.9|2083.6|2077.6|4
1655822480000|2022-06-21 14:41:20|2082.6|2076.6|2080.9|2074.9|2082.6|2076.6|2080.6|2074.6|6
1655822500000|2022-06-21 14:41:40|2081.1|2075.1|2081.1|2075.1|2081.1|2075.1|2081.1|2075.1|1
1655822520000|2022-06-21 14:42:00|2081.4|2075.4|2081.1|2075.1|2081.4|2075.4|2081.1|2075.1|2
1655822640000|2022-06-21 14:44:00|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|1
1655822660000|2022-06-21 14:44:20|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|2081.6|2075.6|1
1655822670000|2022-06-21 14:44:30|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|2081.4|2075.4|1
1655822700000|2022-06-21 14:45:00|2081.6|2075.6|2080.6|2074.6|2081.6|2075.6|2080.6|2074.6|3
1655822730000|2022-06-21 14:45:30|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|2080.9|2074.9|1
1655822760000|2022-06-21 14:46:00|2081.4|2075.4|2081.6|2075.6|2081.6|2075.6|2081.4|2075.4|2
1655822790000|2022-06-21 14:46:30|2081.4|2075.4|2081.1|2075.1|2081.4|2075.4|2081.1|2075.1|4
1655822800000|2022-06-21 14:46:40|2080.9|2074.9|2080.4|2074.4|2080.9|2074.9|2079.6|2073.6|6
1655822810000|2022-06-21 14:46:50|2079.1|2073.1|2077.1|2071.1|2079.1|2073.1|2077.1|2071.1|5
1655822820000|2022-06-21 14:47:00|2076.9|2070.9|2077.1|2071.1|2077.1|2071.1|2076.6|2070.6|4
1655822850000|2022-06-21 14:47:30|2077.4|2071.4|2077.4|2071.4|2077.4|2071.4|2077.4|2071.4|1
1655822880000|2022-06-21 14:48:00|2078.6|2072.6|2078.4|2072.4|2078.6|2072.6|2078.4|2072.4|2
1655822890000|2022-06-21 14:48:10|2078.1|2072.1|2078.1|2072.1|2078.1|2072.1|2078.1|2072.1|1
1655822910000|2022-06-21 14:48:30|2078.4|2072.4|2078.1|2072.1|2078.4|2072.4|2078.1|2072.1|2
1655822940000|2022-06-21 14:49:00|2078.4|2072.4|2078.9|2072.9|2079.1|2073.1|2078.4|2072.4|4
1655822950000|2022-06-21 14:49:10|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|1
1655822960000|2022-06-21 14:49:20|2078.9|2072.9|2078.6|2072.6|2078.9|2072.9|2078.6|2072.6|2
1655822980000|2022-06-21 14:49:40|2078.4|2072.4|2077.4|2071.4|2078.4|2072.4|2077.1|2071.1|4
1655822990000|2022-06-21 14:49:50|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|1
1655823000000|2022-06-21 14:50:00|2077.4|2071.4|2077.4|2071.4|2077.4|2071.4|2077.4|2071.4|1
1655823010000|2022-06-21 14:50:10|2077.1|2071.1|2076.9|2070.9|2077.1|2071.1|2076.9|2070.9|2
1655823020000|2022-06-21 14:50:20|2076.6|2070.6|2076.4|2070.4|2076.6|2070.6|2076.4|2070.4|2
1655823030000|2022-06-21 14:50:30|2076.1|2070.1|2075.4|2069.4|2076.1|2070.1|2075.4|2069.4|2
1655823080000|2022-06-21 14:51:20|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|1
1655823110000|2022-06-21 14:51:50|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|1
1655823120000|2022-06-21 14:52:00|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|2074.9|2068.9|1
1655823140000|2022-06-21 14:52:20|2075.1|2069.1|2075.1|2069.1|2075.4|2069.4|2075.1|2069.1|3
1655823160000|2022-06-21 14:52:40|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|2075.4|2069.4|3
1655823170000|2022-06-21 14:52:50|2075.9|2069.9|2076.4|2070.4|2076.4|2070.4|2075.6|2069.6|3
1655823180000|2022-06-21 14:53:00|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|1
1655823190000|2022-06-21 14:53:10|2075.9|2069.9|2075.9|2069.9|2075.9|2069.9|2075.6|2069.6|3
1655823210000|2022-06-21 14:53:30|2074.9|2068.9|2074.6|2068.6|2074.9|2068.9|2074.6|2068.6|2
1655823220000|2022-06-21 14:53:40|2074.4|2068.4|2072.4|2066.4|2074.4|2068.4|2072.4|2066.4|4
1655823230000|2022-06-21 14:53:50|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|1
1655823240000|2022-06-21 14:54:00|2071.9|2065.9|2072.4|2066.4|2072.4|2066.4|2071.9|2065.9|3
1655823270000|2022-06-21 14:54:30|2072.1|2066.1|2072.4|2066.4|2072.4|2066.4|2072.1|2066.1|2
1655823280000|2022-06-21 14:54:40|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|1
1655823310000|2022-06-21 14:55:10|2072.4|2066.4|2071.9|2065.9|2072.4|2066.4|2071.9|2065.9|3
1655823330000|2022-06-21 14:55:30|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|1
1655823340000|2022-06-21 14:55:40|2072.4|2066.4|2072.4|2066.4|2072.4|2066.4|2072.4|2066.4|1
1655823350000|2022-06-21 14:55:50|2072.6|2066.6|2072.4|2066.4|2072.6|2066.6|2072.4|2066.4|2
1655823360000|2022-06-21 14:56:00|2072.6|2066.6|2072.6|2066.6|2072.9|2066.9|2072.6|2066.6|3
1655823390000|2022-06-21 14:56:30|2072.4|2066.4|2073.6|2067.6|2073.6|2067.6|2072.4|2066.4|4
1655823410000|2022-06-21 14:56:50|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|1
1655823420000|2022-06-21 14:57:00|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|1
1655823480000|2022-06-21 14:58:00|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|2073.4|2067.4|1
1655823490000|2022-06-21 14:58:10|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|2073.6|2067.6|1
1655823520000|2022-06-21 14:58:40|2073.9|2067.9|2073.9|2067.9|2073.9|2067.9|2073.6|2067.6|3
1655823530000|2022-06-21 14:58:50|2074.1|2068.1|2074.4|2068.4|2074.4|2068.4|2074.1|2068.1|2
1655823540000|2022-06-21 14:59:00|2074.9|2068.9|2074.6|2068.6|2074.9|2068.9|2074.4|2068.4|3
1655823550000|2022-06-21 14:59:10|2075.1|2069.1|2075.4|2069.4|2075.4|2069.4|2075.1|2069.1|2
1655823590000|2022-06-21 14:59:50|2075.6|2069.6|2076.4|2070.4|2076.4|2070.4|2075.6|2069.6|2
1655823600000|2022-06-21 15:00:00|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|1
1655823610000|2022-06-21 15:00:10|2075.9|2069.9|2075.9|2069.9|2075.9|2069.9|2075.9|2069.9|1
1655823620000|2022-06-21 15:00:20|2075.6|2069.6|2075.9|2069.9|2075.9|2069.9|2075.6|2069.6|2
1655823630000|2022-06-21 15:00:30|2076.1|2070.1|2076.9|2070.9|2077.1|2071.1|2076.1|2070.1|4
1655823640000|2022-06-21 15:00:40|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|1
1655823670000|2022-06-21 15:01:10|2076.9|2070.9|2077.4|2071.4|2077.4|2071.4|2076.9|2070.9|2
1655823680000|2022-06-21 15:01:20|2076.9|2070.9|2077.4|2071.4|2077.4|2071.4|2076.9|2070.9|2
1655823690000|2022-06-21 15:01:30|2077.1|2071.1|2077.9|2071.9|2078.4|2072.4|2077.1|2071.1|5
1655823700000|2022-06-21 15:01:40|2078.1|2072.1|2078.1|2072.1|2078.1|2072.1|2078.1|2072.1|1
1655823710000|2022-06-21 15:01:50|2078.9|2072.9|2078.9|2072.9|2078.9|2072.9|2077.9|2071.9|7
1655823720000|2022-06-21 15:02:00|2078.1|2072.1|2078.1|2072.1|2078.9|2072.9|2078.1|2072.1|3
1655823740000|2022-06-21 15:02:20|2078.6|2072.6|2078.9|2072.9|2078.9|2072.9|2078.6|2072.6|2
1655823750000|2022-06-21 15:02:30|2078.1|2072.1|2078.9|2072.9|2078.9|2072.9|2078.1|2072.1|2
1655823770000|2022-06-21 15:02:50|2078.4|2072.4|2079.1|2073.1|2079.1|2073.1|2078.4|2072.4|3
1655823780000|2022-06-21 15:03:00|2079.4|2073.4|2079.9|2073.9|2079.9|2073.9|2079.4|2073.4|2
1655823790000|2022-06-21 15:03:10|2079.4|2073.4|2079.9|2073.9|2079.9|2073.9|2079.4|2073.4|4
1655823800000|2022-06-21 15:03:20|2080.1|2074.1|2080.6|2074.6|2080.6|2074.6|2080.1|2074.1|2
1655823820000|2022-06-21 15:03:40|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|2080.4|2074.4|1
1655823830000|2022-06-21 15:03:50|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|2080.1|2074.1|1
1655823840000|2022-06-21 15:04:00|2080.4|2074.4|2081.4|2075.4|2081.4|2075.4|2080.4|2074.4|4
1655823860000|2022-06-21 15:04:20|2080.4|2074.4|2080.9|2074.9|2080.9|2074.9|2080.4|2074.4|2
1655823870000|2022-06-21 15:04:30|2080.1|2074.1|2078.9|2072.9|2080.1|2074.1|2078.9|2072.9|3
1655823880000|2022-06-21 15:04:40|2078.6|2072.6|2078.4|2072.4|2078.6|2072.6|2078.4|2072.4|2
1655823890000|2022-06-21 15:04:50|2078.1|2072.1|2077.9|2071.9|2078.1|2072.1|2077.9|2071.9|2
1655823900000|2022-06-21 15:05:00|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|1
1655823920000|2022-06-21 15:05:20|2077.1|2071.1|2077.6|2071.6|2077.6|2071.6|2077.1|2071.1|2
1655823930000|2022-06-21 15:05:30|2077.4|2071.4|2077.4|2071.4|2077.4|2071.4|2077.1|2071.1|3
1655823960000|2022-06-21 15:06:00|2077.1|2071.1|2078.4|2072.4|2078.6|2072.6|2077.1|2071.1|3
1655823970000|2022-06-21 15:06:10|2078.6|2072.6|2078.4|2072.4|2078.6|2072.6|2078.4|2072.4|2
1655823980000|2022-06-21 15:06:20|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|1
1655823990000|2022-06-21 15:06:30|2078.4|2072.4|2078.4|2072.4|2078.6|2072.6|2078.4|2072.4|3
1655824000000|2022-06-21 15:06:40|2077.4|2071.4|2078.1|2072.1|2078.1|2072.1|2077.4|2071.4|2
1655824010000|2022-06-21 15:06:50|2077.6|2071.6|2077.6|2071.6|2077.6|2071.6|2077.4|2071.4|5
1655824020000|2022-06-21 15:07:00|2077.4|2071.4|2077.6|2071.6|2077.9|2071.9|2077.4|2071.4|6
1655824040000|2022-06-21 15:07:20|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|1
1655824050000|2022-06-21 15:07:30|2078.6|2072.6|2079.1|2073.1|2079.1|2073.1|2078.6|2072.6|2
1655824060000|2022-06-21 15:07:40|2077.6|2071.6|2079.1|2073.1|2079.1|2073.1|2077.6|2071.6|6
1655824070000|2022-06-21 15:07:50|2079.4|2073.4|2079.1|2073.1|2079.4|2073.4|2078.9|2072.9|4
1655824090000|2022-06-21 15:08:10|2078.9|2072.9|2078.9|2072.9|2079.1|2073.1|2078.9|2072.9|3
1655824100000|2022-06-21 15:08:20|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|2078.6|2072.6|1
1655824120000|2022-06-21 15:08:40|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|1
1655824150000|2022-06-21 15:09:10|2078.1|2072.1|2078.4|2072.4|2078.4|2072.4|2078.1|2072.1|2
1655824180000|2022-06-21 15:09:40|2078.1|2072.1|2079.4|2073.4|2079.4|2073.4|2077.6|2071.6|3
1655824200000|2022-06-21 15:10:00|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|2079.6|2073.6|1
1655824220000|2022-06-21 15:10:20|2078.4|2072.4|2076.9|2070.9|2078.4|2072.4|2076.4|2070.4|7
1655824230000|2022-06-21 15:10:30|2078.1|2072.1|2077.9|2071.9|2078.1|2072.1|2077.9|2071.9|2
1655824240000|2022-06-21 15:10:40|2076.4|2070.4|2078.6|2072.6|2078.6|2072.6|2076.4|2070.4|4
1655824250000|2022-06-21 15:10:50|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|2078.4|2072.4|1
1655824260000|2022-06-21 15:11:00|2077.4|2071.4|2075.4|2069.4|2077.4|2071.4|2075.4|2069.4|6
1655824270000|2022-06-21 15:11:10|2075.6|2069.6|2074.4|2068.4|2075.6|2069.6|2074.4|2068.4|3
1655824280000|2022-06-21 15:11:20|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|1
1655824290000|2022-06-21 15:11:30|2073.9|2067.9|2073.1|2067.1|2073.9|2067.9|2073.1|2067.1|3
1655824300000|2022-06-21 15:11:40|2072.6|2066.6|2073.4|2067.4|2073.6|2067.6|2072.6|2066.6|6
1655824310000|2022-06-21 15:11:50|2072.9|2066.9|2074.1|2068.1|2074.1|2068.1|2072.9|2066.9|5
1655824320000|2022-06-21 15:12:00|2072.9|2066.9|2072.9|2066.9|2072.9|2066.9|2072.9|2066.9|1
1655824330000|2022-06-21 15:12:10|2072.4|2066.4|2072.4|2066.4|2072.6|2066.6|2072.4|2066.4|3
1655824340000|2022-06-21 15:12:20|2072.6|2066.6|2072.4|2066.4|2072.6|2066.6|2072.1|2066.1|4
1655824360000|2022-06-21 15:12:40|2072.1|2066.1|2071.6|2065.6|2072.1|2066.1|2071.6|2065.6|3
1655824400000|2022-06-21 15:13:20|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2071.1|2065.1|3
1655824410000|2022-06-21 15:13:30|2071.1|2065.1|2070.6|2064.6|2071.1|2065.1|2070.4|2064.4|4
1655824420000|2022-06-21 15:13:40|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|1
1655824430000|2022-06-21 15:13:50|2071.1|2065.1|2070.9|2064.9|2071.1|2065.1|2070.9|2064.9|2
1655824440000|2022-06-21 15:14:00|2070.6|2064.6|2070.4|2064.4|2070.6|2064.6|2070.4|2064.4|2
1655824450000|2022-06-21 15:14:10|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2069.6|2063.6|4
1655824460000|2022-06-21 15:14:20|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|1
1655824470000|2022-06-21 15:14:30|2069.6|2063.6|2069.6|2063.6|2069.9|2063.9|2069.6|2063.6|3
1655824480000|2022-06-21 15:14:40|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|1
1655824500000|2022-06-21 15:15:00|2069.6|2063.6|2069.4|2063.4|2069.6|2063.6|2069.4|2063.4|2
1655824510000|2022-06-21 15:15:10|2069.1|2063.1|2070.1|2064.1|2070.4|2064.4|2069.1|2063.1|4
1655824520000|2022-06-21 15:15:20|2069.9|2063.9|2069.6|2063.6|2069.9|2063.9|2069.6|2063.6|2
1655824530000|2022-06-21 15:15:30|2069.1|2063.1|2068.6|2062.6|2069.1|2063.1|2068.6|2062.6|5
1655824540000|2022-06-21 15:15:40|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|1
1655824550000|2022-06-21 15:15:50|2067.9|2061.9|2067.9|2061.9|2067.9|2061.9|2067.9|2061.9|1
1655824560000|2022-06-21 15:16:00|2067.6|2061.6|2066.9|2060.9|2067.9|2061.9|2066.9|2060.9|8
1655824570000|2022-06-21 15:16:10|2066.6|2060.6|2065.9|2059.9|2066.6|2060.6|2065.1|2059.1|11
1655824580000|2022-06-21 15:16:20|2066.1|2060.1|2064.9|2058.9|2066.1|2060.1|2064.9|2058.9|13
1655824590000|2022-06-21 15:16:30|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|2064.1|2058.1|9
1655824600000|2022-06-21 15:16:40|2064.4|2058.4|2065.1|2059.1|2065.1|2059.1|2064.4|2058.4|4
1655824610000|2022-06-21 15:16:50|2065.9|2059.9|2067.1|2061.1|2067.1|2061.1|2065.9|2059.9|4
1655824620000|2022-06-21 15:17:00|2068.4|2062.4|2068.4|2062.4|2068.9|2062.9|2068.4|2062.4|5
1655824630000|2022-06-21 15:17:10|2069.1|2063.1|2069.4|2063.4|2069.4|2063.4|2069.1|2063.1|2
1655824640000|2022-06-21 15:17:20|2068.9|2062.9|2068.4|2062.4|2068.9|2062.9|2066.9|2060.9|10
1655824650000|2022-06-21 15:17:30|2068.3|2062.3|2067.6|2061.6|2068.3|2062.3|2067.4|2061.4|9
1655824660000|2022-06-21 15:17:40|2067.4|2061.4|2068.4|2062.4|2068.4|2062.4|2067.4|2061.4|4
1655824670000|2022-06-21 15:17:50|2068.6|2062.6|2069.9|2063.9|2070.1|2064.1|2068.4|2062.4|10
1655824680000|2022-06-21 15:18:00|2069.6|2063.6|2071.5|2065.5|2071.6|2065.6|2069.4|2063.4|9
1655824690000|2022-06-21 15:18:10|2073|2067|2071.5|2065.5|2073|2067|2071.5|2065.5|6
1655824700000|2022-06-21 15:18:20|2071.8|2065.8|2071.3|2065.3|2072.5|2066.5|2071.3|2065.3|7
1655824710000|2022-06-21 15:18:30|2071.1|2065.1|2070.3|2064.3|2071.1|2065.1|2070.3|2064.3|6
1655824720000|2022-06-21 15:18:40|2070|2064|2070.8|2064.8|2071|2065|2069.9|2063.9|9
1655824730000|2022-06-21 15:18:50|2070.5|2064.5|2070.5|2064.5|2070.5|2064.5|2070.1|2064.1|5
1655824740000|2022-06-21 15:19:00|2070.6|2064.6|2071|2065|2071|2065|2070.6|2064.6|6
1655824750000|2022-06-21 15:19:10|2070.9|2064.9|2070.9|2064.9|2071.1|2065.1|2070.9|2064.9|3
1655824760000|2022-06-21 15:19:20|2070.6|2064.6|2071.1|2065.1|2071.6|2065.6|2070.6|2064.6|6
1655824770000|2022-06-21 15:19:30|2071.4|2065.4|2071.6|2065.6|2071.6|2065.6|2071.4|2065.4|4
1655824780000|2022-06-21 15:19:40|2071.9|2065.9|2072.9|2066.9|2072.9|2066.9|2071.9|2065.9|5
1655824790000|2022-06-21 15:19:50|2072.6|2066.6|2071.1|2065.1|2072.6|2066.6|2071.1|2065.1|8
1655824800000|2022-06-21 15:20:00|2070.9|2064.9|2071.9|2065.9|2071.9|2065.9|2070.9|2064.9|5
1655824810000|2022-06-21 15:20:10|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|1
1655824820000|2022-06-21 15:20:20|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|2071.9|2065.9|1
1655824830000|2022-06-21 15:20:30|2072.1|2066.1|2073.1|2067.1|2073.1|2067.1|2072.1|2066.1|3
1655824840000|2022-06-21 15:20:40|2072.9|2066.9|2073.4|2067.4|2073.4|2067.4|2072.9|2066.9|3
1655824860000|2022-06-21 15:21:00|2073.1|2067.1|2072.9|2066.9|2073.1|2067.1|2072.9|2066.9|2
1655824870000|2022-06-21 15:21:10|2072.6|2066.6|2072.4|2066.4|2072.9|2066.9|2072.4|2066.4|6
1655824880000|2022-06-21 15:21:20|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|1
1655824900000|2022-06-21 15:21:40|2072.6|2066.6|2073.4|2067.4|2073.4|2067.4|2072.6|2066.6|2
1655824910000|2022-06-21 15:21:50|2073.1|2067.1|2073.4|2067.4|2073.4|2067.4|2073.1|2067.1|2
1655824920000|2022-06-21 15:22:00|2073.1|2067.1|2073.4|2067.4|2073.4|2067.4|2073.1|2067.1|2
1655824940000|2022-06-21 15:22:20|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|1
1655824960000|2022-06-21 15:22:40|2072.6|2066.6|2072.4|2066.4|2072.6|2066.6|2072.4|2066.4|2
1655824970000|2022-06-21 15:22:50|2072.1|2066.1|2071.4|2065.4|2072.1|2066.1|2071.4|2065.4|5
1655824980000|2022-06-21 15:23:00|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|1
1655825000000|2022-06-21 15:23:20|2070.6|2064.6|2071.4|2065.4|2071.4|2065.4|2070.6|2064.6|2
1655825020000|2022-06-21 15:23:40|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|2071.1|2065.1|1
1655825060000|2022-06-21 15:24:20|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|1
1655825090000|2022-06-21 15:24:50|2070.6|2064.6|2069.6|2063.6|2070.6|2064.6|2069.6|2063.6|2
1655825100000|2022-06-21 15:25:00|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|1
1655825130000|2022-06-21 15:25:30|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|1
1655825180000|2022-06-21 15:26:20|2069.4|2063.4|2070.6|2064.6|2070.6|2064.6|2069.4|2063.4|2
1655825190000|2022-06-21 15:26:30|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|1
1655825200000|2022-06-21 15:26:40|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|1
1655825210000|2022-06-21 15:26:50|2070.4|2064.4|2069.9|2063.9|2070.4|2064.4|2069.6|2063.6|4
1655825220000|2022-06-21 15:27:00|2069.6|2063.6|2069.6|2063.6|2069.9|2063.9|2069.4|2063.4|6
1655825240000|2022-06-21 15:27:20|2069.9|2063.9|2070.6|2064.6|2070.6|2064.6|2069.9|2063.9|2
1655825250000|2022-06-21 15:27:30|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|2070.4|2064.4|1
1655825260000|2022-06-21 15:27:40|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|2070.1|2064.1|1
1655825320000|2022-06-21 15:28:40|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|1
1655825350000|2022-06-21 15:29:10|2070.1|2064.1|2070.4|2064.4|2070.4|2064.4|2070.1|2064.1|2
1655825360000|2022-06-21 15:29:20|2070.6|2064.6|2070.4|2064.4|2070.6|2064.6|2070.4|2064.4|2
1655825370000|2022-06-21 15:29:30|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|1
1655825380000|2022-06-21 15:29:40|2069.4|2063.4|2068.9|2062.9|2069.4|2063.4|2068.9|2062.9|2
1655825390000|2022-06-21 15:29:50|2068.6|2062.6|2068.9|2062.9|2068.9|2062.9|2068.6|2062.6|2
1655825400000|2022-06-21 15:30:00|2068.6|2062.6|2068.9|2062.9|2068.9|2062.9|2068.6|2062.6|2
1655825410000|2022-06-21 15:30:10|2068.6|2062.6|2068.4|2062.4|2068.6|2062.6|2068.1|2062.1|4
1655825420000|2022-06-21 15:30:20|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|2068.4|2062.4|7
1655825430000|2022-06-21 15:30:30|2068.4|2062.4|2068.6|2062.6|2068.6|2062.6|2068.4|2062.4|2
1655825440000|2022-06-21 15:30:40|2068.1|2062.1|2067.4|2061.4|2068.1|2062.1|2067.4|2061.4|4
1655825460000|2022-06-21 15:31:00|2067.1|2061.1|2067.1|2061.1|2067.4|2061.4|2066.4|2060.4|5
1655825470000|2022-06-21 15:31:10|2067.4|2061.4|2066.9|2060.9|2067.4|2061.4|2066.9|2060.9|3
1655825480000|2022-06-21 15:31:20|2066.1|2060.1|2065.9|2059.9|2066.1|2060.1|2065.9|2059.9|4
1655825490000|2022-06-21 15:31:30|2065.6|2059.6|2065.6|2059.6|2065.9|2059.9|2065.6|2059.6|3
1655825500000|2022-06-21 15:31:40|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.6|2059.6|5
1655825510000|2022-06-21 15:31:50|2065.6|2059.6|2065.6|2059.6|2065.9|2059.9|2065.6|2059.6|7
1655825520000|2022-06-21 15:32:00|2065.9|2059.9|2065.6|2059.6|2065.9|2059.9|2065.6|2059.6|2
1655825530000|2022-06-21 15:32:10|2065.9|2059.9|2065.6|2059.6|2065.9|2059.9|2065.6|2059.6|2
1655825550000|2022-06-21 15:32:30|2065.4|2059.4|2064.9|2058.9|2065.4|2059.4|2064.9|2058.9|2
1655825560000|2022-06-21 15:32:40|2065.4|2059.4|2065.6|2059.6|2065.6|2059.6|2065.4|2059.4|2
1655825600000|2022-06-21 15:33:20|2065.4|2059.4|2065.1|2059.1|2065.4|2059.4|2065.1|2059.1|2
1655825620000|2022-06-21 15:33:40|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|2064.6|2058.6|1
1655825670000|2022-06-21 15:34:30|2064.4|2058.4|2064.6|2058.6|2064.6|2058.6|2064.4|2058.4|2
1655825720000|2022-06-21 15:35:20|2065.4|2059.4|2065.6|2059.6|2065.6|2059.6|2065.4|2059.4|2
1655825750000|2022-06-21 15:35:50|2065.9|2059.9|2066.1|2060.1|2066.1|2060.1|2065.9|2059.9|2
1655825760000|2022-06-21 15:36:00|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|1
1655825770000|2022-06-21 15:36:10|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1655825780000|2022-06-21 15:36:20|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1655825790000|2022-06-21 15:36:30|2065.6|2059.6|2065.4|2059.4|2065.6|2059.6|2065.4|2059.4|2
1655825800000|2022-06-21 15:36:40|2065.6|2059.6|2065.4|2059.4|2065.6|2059.6|2065.4|2059.4|2
1655825810000|2022-06-21 15:36:50|2065.1|2059.1|2065.4|2059.4|2065.4|2059.4|2065.1|2059.1|2
1655825820000|2022-06-21 15:37:00|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1655825830000|2022-06-21 15:37:10|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|1
1655825840000|2022-06-21 15:37:20|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1655825850000|2022-06-21 15:37:30|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|2065.9|2059.9|1
1655826010000|2022-06-21 15:40:10|2065.6|2059.6|2064.9|2058.9|2065.6|2059.6|2064.9|2058.9|2
1655826030000|2022-06-21 15:40:30|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|2065.6|2059.6|1
1655826040000|2022-06-21 15:40:40|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|2065.4|2059.4|1
1655826170000|2022-06-21 15:42:50|2065.6|2059.6|2066.9|2060.9|2066.9|2060.9|2065.6|2059.6|2
1655826180000|2022-06-21 15:43:00|2066.6|2060.6|2066.9|2060.9|2066.9|2060.9|2066.6|2060.6|2
1655826240000|2022-06-21 15:44:00|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|2066.6|2060.6|1
1655826280000|2022-06-21 15:44:40|2067.4|2061.4|2067.1|2061.1|2067.4|2061.4|2067.1|2061.1|2
1655826300000|2022-06-21 15:45:00|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|2067.4|2061.4|1
1655826310000|2022-06-21 15:45:10|2067.6|2061.6|2069.6|2063.6|2069.9|2063.9|2067.6|2061.6|5
1655826320000|2022-06-21 15:45:20|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|1
1655826330000|2022-06-21 15:45:30|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|1
1655826360000|2022-06-21 15:46:00|2068.6|2062.6|2069.4|2063.4|2069.4|2063.4|2068.4|2062.4|4
1655826430000|2022-06-21 15:47:10|2069.6|2063.6|2070.1|2064.1|2070.1|2064.1|2069.6|2063.6|2
1655826440000|2022-06-21 15:47:20|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|1
1655826450000|2022-06-21 15:47:30|2070.1|2064.1|2068.9|2062.9|2070.1|2064.1|2068.6|2062.6|5
1655826490000|2022-06-21 15:48:10|2068.6|2062.6|2068.9|2062.9|2068.9|2062.9|2068.6|2062.6|2
1655826530000|2022-06-21 15:48:50|2069.1|2063.1|2069.4|2063.4|2069.4|2063.4|2069.1|2063.1|2
1655826560000|2022-06-21 15:49:20|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|1
1655826570000|2022-06-21 15:49:30|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|2069.9|2063.9|1
1655826860000|2022-06-21 15:54:20|2070.1|2064.1|2071.1|2065.1|2071.1|2065.1|2070.1|2064.1|2
1655826870000|2022-06-21 15:54:30|2071.4|2065.4|2071.4|2065.4|2071.4|2065.4|2071.1|2065.1|3
1655826880000|2022-06-21 15:54:40|2071.1|2065.1|2071.4|2065.4|2071.4|2065.4|2071.1|2065.1|4
1655826900000|2022-06-21 15:55:00|2071.6|2065.6|2071.9|2065.9|2072.1|2066.1|2071.6|2065.6|3
1655827000000|2022-06-21 15:56:40|2072.1|2066.1|2072.4|2066.4|2072.6|2066.6|2072.1|2066.1|4
1655827010000|2022-06-21 15:56:50|2072.1|2066.1|2072.1|2066.1|2072.4|2066.4|2072.1|2066.1|9
1655827020000|2022-06-21 15:57:00|2072.4|2066.4|2071.9|2065.9|2072.4|2066.4|2071.6|2065.6|7
1655827030000|2022-06-21 15:57:10|2071.6|2065.6|2069.6|2063.6|2071.9|2065.9|2069.6|2063.6|4
1655827040000|2022-06-21 15:57:20|2069.4|2063.4|2069.1|2063.1|2069.4|2063.4|2069.1|2063.1|2
1655827050000|2022-06-21 15:57:30|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|1
1655827070000|2022-06-21 15:57:50|2068.6|2062.6|2069.1|2063.1|2069.1|2063.1|2068.6|2062.6|3
1655827130000|2022-06-21 15:58:50|2069.4|2063.4|2069.4|2063.4|2069.6|2063.6|2069.4|2063.4|3
1655827150000|2022-06-21 15:59:10|2069.1|2063.1|2068.9|2062.9|2069.1|2063.1|2068.9|2062.9|2
1655827160000|2022-06-21 15:59:20|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|1
1655827180000|2022-06-21 15:59:40|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|2069.1|2063.1|7
1655827190000|2022-06-21 15:59:50|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|2069.6|2063.6|1
1655827260000|2022-06-21 16:01:00|2069.4|2063.4|2069.1|2063.1|2069.4|2063.4|2069.1|2063.1|2
1655827280000|2022-06-21 16:01:20|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|2069.4|2063.4|1
1655827290000|2022-06-21 16:01:30|2069.1|2063.1|2069.4|2063.4|2069.4|2063.4|2069.1|2063.1|2
1655827400000|2022-06-21 16:03:20|2069.1|2063.1|2068.6|2062.6|2069.1|2063.1|2068.6|2062.6|3
1655827420000|2022-06-21 16:03:40|2068.4|2062.4|2067.1|2061.1|2068.4|2062.4|2067.1|2061.1|4
1655827430000|2022-06-21 16:03:50|2066.9|2060.9|2066.6|2060.6|2066.9|2060.9|2066.6|2060.6|2
1655827450000|2022-06-21 16:04:10|2066.9|2060.9|2067.1|2061.1|2067.1|2061.1|2066.9|2060.9|2
1655827480000|2022-06-21 16:04:40|2067.4|2061.4|2068.1|2062.1|2068.1|2062.1|2067.4|2061.4|2
1655827490000|2022-06-21 16:04:50|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|2068.4|2062.4|1
1655827500000|2022-06-21 16:05:00|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|2068.6|2062.6|1
1655827610000|2022-06-21 16:06:50|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|2068.9|2062.9|1
1655827670000|2022-06-21 16:07:50|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|2069.1|2063.1|1
1655827680000|2022-06-21 16:08:00|2069.4|2063.4|2069.9|2063.9|2069.9|2063.9|2069.4|2063.4|2
1655827700000|2022-06-21 16:08:20|2069.6|2063.6|2069.4|2063.4|2069.6|2063.6|2069.1|2063.1|3
1655827710000|2022-06-21 16:08:30|2069.1|2063.1|2069.4|2063.4|2069.4|2063.4|2069.1|2063.1|2
1655827720000|2022-06-21 16:08:40|2069.1|2063.1|2069.4|2063.4|2069.4|2063.4|2069.1|2063.1|4
1655827730000|2022-06-21 16:08:50|2069.1|2063.1|2069.1|2063.1|2069.4|2063.4|2069.1|2063.1|13
1655827740000|2022-06-21 16:09:00|2069.4|2063.4|2069.1|2063.1|2069.4|2063.4|2069.1|2063.1|2
1655828010000|2022-06-21 16:13:30|2069.4|2063.4|2070.4|2064.4|2070.4|2064.4|2069.4|2063.4|2
1655828020000|2022-06-21 16:13:40|2070.6|2064.6|2070.9|2064.9|2070.9|2064.9|2070.6|2064.6|4
1655828030000|2022-06-21 16:13:50|2070.6|2064.6|2070.9|2064.9|2070.9|2064.9|2070.6|2064.6|4
1655828040000|2022-06-21 16:14:00|2070.6|2064.6|2070.6|2064.6|2070.9|2064.9|2070.6|2064.6|3
1655828050000|2022-06-21 16:14:10|2070.9|2064.9|2070.6|2064.6|2070.9|2064.9|2070.6|2064.6|2
1655828060000|2022-06-21 16:14:20|2070.9|2064.9|2070.6|2064.6|2070.9|2064.9|2070.6|2064.6|4
1655828070000|2022-06-21 16:14:30|2070.9|2064.9|2070.6|2064.6|2070.9|2064.9|2070.6|2064.6|2
1655828110000|2022-06-21 16:15:10|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|2070.9|2064.9|1
1655828120000|2022-06-21 16:15:20|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|2070.6|2064.6|1
1655828130000|2022-06-21 16:15:30|2070.4|2064.4|2070.6|2064.6|2070.6|2064.6|2070.4|2064.4|6
1655828150000|2022-06-21 16:15:50|2072|2066|2072.4|2066.4|2072.4|2066.4|2072|2066|2
1655828160000|2022-06-21 16:16:00|2072.1|2066.1|2072.1|2066.1|2072.4|2066.4|2072.1|2066.1|3
1655828280000|2022-06-21 16:18:00|2072.4|2066.4|2072.4|2066.4|2072.4|2066.4|2072.4|2066.4|1
1655828290000|2022-06-21 16:18:10|2072.1|2066.1|2072.4|2066.4|2072.4|2066.4|2072.1|2066.1|2
1655828300000|2022-06-21 16:18:20|2072.1|2066.1|2072.4|2066.4|2072.4|2066.4|2072.1|2066.1|2
1655828310000|2022-06-21 16:18:30|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|2072.1|2066.1|1
1655828330000|2022-06-21 16:18:50|2072.4|2066.4|2072.1|2066.1|2072.4|2066.4|2072.1|2066.1|4
1655828340000|2022-06-21 16:19:00|2072.4|2066.4|2072.1|2066.1|2072.4|2066.4|2072.1|2066.1|2
1655828360000|2022-06-21 16:19:20|2072.4|2066.4|2072.4|2066.4|2072.4|2066.4|2072.1|2066.1|5
1655828370000|2022-06-21 16:19:30|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|1
1655828390000|2022-06-21 16:19:50|2072.9|2066.9|2074.1|2068.1|2074.1|2068.1|2072.9|2066.9|4
1655828400000|2022-06-21 16:20:00|2073.9|2067.9|2073.1|2067.1|2073.9|2067.9|2073.1|2067.1|2
1655828410000|2022-06-21 16:20:10|2073.4|2067.4|2073.6|2067.6|2073.6|2067.6|2073.4|2067.4|2
1655828420000|2022-06-21 16:20:20|2073.9|2067.9|2074.1|2068.1|2074.1|2068.1|2073.9|2067.9|2
1655828490000|2022-06-21 16:21:30|2074.4|2068.4|2074.1|2068.1|2074.6|2068.6|2074.1|2068.1|4
1655828500000|2022-06-21 16:21:40|2074.4|2068.4|2074.1|2068.1|2074.4|2068.4|2074.1|2068.1|2
1655828520000|2022-06-21 16:22:00|2074.4|2068.4|2074.1|2068.1|2074.4|2068.4|2074.1|2068.1|2
1655828530000|2022-06-21 16:22:10|2074.4|2068.4|2074.1|2068.1|2074.4|2068.4|2074.1|2068.1|2
1655828540000|2022-06-21 16:22:20|2074.4|2068.4|2074.1|2068.1|2074.4|2068.4|2074.1|2068.1|2
1655828550000|2022-06-21 16:22:30|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|2074.4|2068.4|1
1655828570000|2022-06-21 16:22:50|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|2074.1|2068.1|1
1655828600000|2022-06-21 16:23:20|2074.4|2068.4|2074.1|2068.1|2074.4|2068.4|2074.1|2068.1|4
1655828760000|2022-06-21 16:26:00|2074.4|2068.4|2074.1|2068.1|2074.4|2068.4|2074.1|2068.1|2
1655828770000|2022-06-21 16:26:10|2074.9|2068.9|2074.6|2068.6|2074.9|2068.9|2074.6|2068.6|2
1655828840000|2022-06-21 16:27:20|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|1
1655828850000|2022-06-21 16:27:30|2074.9|2068.9|2075.6|2069.6|2075.6|2069.6|2074.9|2068.9|2
1655828860000|2022-06-21 16:27:40|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|1
1655828900000|2022-06-21 16:28:20|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|2075.1|2069.1|1
1655828920000|2022-06-21 16:28:40|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|1
1655828990000|2022-06-21 16:29:50|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|1
1655829000000|2022-06-21 16:30:00|2075.9|2069.9|2075.9|2069.9|2076.1|2070.1|2075.9|2069.9|3
1655829080000|2022-06-21 16:31:20|2076.1|2070.1|2075.9|2069.9|2076.1|2070.1|2075.9|2069.9|2
1655829090000|2022-06-21 16:31:30|2076.1|2070.1|2075.9|2069.9|2076.1|2070.1|2075.9|2069.9|4
1655829100000|2022-06-21 16:31:40|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|1
1655829110000|2022-06-21 16:31:50|2075.9|2069.9|2075.9|2069.9|2076.1|2070.1|2075.9|2069.9|7
1655829120000|2022-06-21 16:32:00|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|2076.1|2070.1|1
1655829150000|2022-06-21 16:32:30|2075.9|2069.9|2076.1|2070.1|2076.1|2070.1|2075.9|2069.9|4
1655829160000|2022-06-21 16:32:40|2075.9|2069.9|2076.1|2070.1|2076.1|2070.1|2075.9|2069.9|4
1655829170000|2022-06-21 16:32:50|2075.9|2069.9|2076.1|2070.1|2076.1|2070.1|2075.9|2069.9|4
1655829180000|2022-06-21 16:33:00|2075.9|2069.9|2076.1|2070.1|2076.1|2070.1|2075.9|2069.9|4
1655829190000|2022-06-21 16:33:10|2075.9|2069.9|2076.1|2070.1|2076.1|2070.1|2075.9|2069.9|4
1655829200000|2022-06-21 16:33:20|2075.9|2069.9|2076.1|2070.1|2076.1|2070.1|2075.9|2069.9|2
1655829210000|2022-06-21 16:33:30|2075.9|2069.9|2076.1|2070.1|2076.1|2070.1|2075.9|2069.9|4
1655829220000|2022-06-21 16:33:40|2075.9|2069.9|2075.9|2069.9|2075.9|2069.9|2075.9|2069.9|1
1655829230000|2022-06-21 16:33:50|2075.6|2069.6|2075.9|2069.9|2075.9|2069.9|2075.6|2069.6|2
1655829340000|2022-06-21 16:35:40|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|1
1655829360000|2022-06-21 16:36:00|2075.9|2069.9|2075.9|2069.9|2075.9|2069.9|2075.9|2069.9|1
1655829400000|2022-06-21 16:36:40|2075.6|2069.6|2075.9|2069.9|2075.9|2069.9|2075.6|2069.6|2
1655829410000|2022-06-21 16:36:50|2075.6|2069.6|2075.9|2069.9|2075.9|2069.9|2075.6|2069.6|4
1655829420000|2022-06-21 16:37:00|2075.6|2069.6|2075.9|2069.9|2075.9|2069.9|2075.6|2069.6|2
1655829470000|2022-06-21 16:37:50|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|1
1655829660000|2022-06-21 16:41:00|2075.9|2069.9|2075.9|2069.9|2075.9|2069.9|2075.9|2069.9|1
1655829670000|2022-06-21 16:41:10|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|2075.6|2069.6|1
1655829680000|2022-06-21 16:41:20|2075.9|2069.9|2075.6|2069.6|2075.9|2069.9|2075.6|2069.6|2
1655829690000|2022-06-21 16:41:30|2075.9|2069.9|2075.9|2069.9|2075.9|2069.9|2075.6|2069.6|5
1655829710000|2022-06-21 16:41:50|2075.6|2069.6|2075.9|2069.9|2075.9|2069.9|2075.6|2069.6|2
1655829720000|2022-06-21 16:42:00|2075.6|2069.6|2075.9|2069.9|2075.9|2069.9|2075.6|2069.6|8
1655829750000|2022-06-21 16:42:30|2075.6|2069.6|2075.9|2069.9|2075.9|2069.9|2075.6|2069.6|6
1655829760000|2022-06-21 16:42:40|2075.6|2069.6|2075.9|2069.9|2075.9|2069.9|2075.6|2069.6|2
1655829790000|2022-06-21 16:43:10|2075.6|2069.6|2075.9|2069.9|2075.9|2069.9|2075.6|2069.6|2
1655829820000|2022-06-21 16:43:40|2075.6|2069.6|2075.9|2069.9|2075.9|2069.9|2075.6|2069.6|2
1655829830000|2022-06-21 16:43:50|2075.6|2069.6|2075.9|2069.9|2075.9|2069.9|2075.6|2069.6|4
1655829840000|2022-06-21 16:44:00|2075.6|2069.6|2075.9|2069.9|2075.9|2069.9|2075.6|2069.6|2
1655829850000|2022-06-21 16:44:10|2075.6|2069.6|2075.9|2069.9|2076.1|2070.1|2075.6|2069.6|3
1655829870000|2022-06-21 16:44:30|2075|2069|2072.6|2066.6|2075|2069|2072.6|2066.6|4
1655829900000|2022-06-21 16:45:00|2073.6|2067.6|2072.9|2066.9|2073.6|2067.6|2072.9|2066.9|2
1655829950000|2022-06-21 16:45:50|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|2073.1|2067.1|1
1655830040000|2022-06-21 16:47:20|2073.4|2067.4|2072.6|2066.6|2073.4|2067.4|2072.6|2066.6|2
1655830050000|2022-06-21 16:47:30|2072.4|2066.4|2072.4|2066.4|2072.6|2066.6|2072.4|2066.4|5
1655830060000|2022-06-21 16:47:40|2072.6|2066.6|2072.6|2066.6|2072.6|2066.6|2072.4|2066.4|3
1655830080000|2022-06-21 16:48:00|2073.4|2067.4|2073.6|2067.6|2073.6|2067.6|2073.4|2067.4|2
1655830380000|2022-06-21 16:53:00|2073.9|2067.9|2073.6|2067.6|2073.9|2067.9|2073.6|2067.6|2
1655830390000|2022-06-21 16:53:10|2074.6|2068.6|2075.1|2069.1|2075.1|2069.1|2074.6|2068.6|2
1655830420000|2022-06-21 16:53:40|2074.9|2068.9|2075.1|2069.1|2075.4|2069.4|2074.9|2068.9|4
1655830430000|2022-06-21 16:53:50|2075.4|2069.4|2075.4|2069.4|2075.4|2069.4|2075.1|2069.1|3
1655830440000|2022-06-21 16:54:00|2075.1|2069.1|2075.4|2069.4|2075.4|2069.4|2075.1|2069.1|2
1655830450000|2022-06-21 16:54:10|2075.1|2069.1|2075.4|2069.4|2075.4|2069.4|2075.1|2069.1|4
1655830480000|2022-06-21 16:54:40|2075.1|2069.1|2075.4|2069.4|2075.4|2069.4|2075.1|2069.1|2
1655830500000|2022-06-21 16:55:00|2075.6|2069.6|2076.9|2070.9|2076.9|2070.9|2075.6|2069.6|5
1655830510000|2022-06-21 16:55:10|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|2076.6|2070.6|1
1655830540000|2022-06-21 16:55:40|2076.9|2070.9|2076.9|2070.9|2076.9|2070.9|2076.6|2070.6|5
1655830550000|2022-06-21 16:55:50|2076.6|2070.6|2076.6|2070.6|2076.9|2070.9|2076.6|2070.6|5
1655830600000|2022-06-21 16:56:40|2076.8|2070.8|2077.5|2071.5|2077.5|2071.5|2076.8|2070.8|2
1655830610000|2022-06-21 16:56:50|2077.8|2071.8|2077.8|2071.8|2077.8|2071.8|2077.5|2071.5|3
1655830620000|2022-06-21 16:57:00|2077.5|2071.5|2077.5|2071.5|2077.8|2071.8|2077.5|2071.5|5
1655830700000|2022-06-21 16:58:20|2077.1|2071.1|2074.1|2068.1|2077.1|2071.1|2073.4|2067.4|8
1655830740000|2022-06-21 16:59:00|2074.9|2068.9|2075.4|2069.4|2075.4|2069.4|2074.1|2068.1|7
1655830750000|2022-06-21 16:59:10|2075.1|2069.1|2077.1|2071.1|2078.4|2072.4|2074.6|2068.6|12
1655830760000|2022-06-21 16:59:20|2077.5|2071.5|2078|2072|2078|2072|2077.4|2071.4|9
1655856120000|2022-06-22 00:02:00|2061.9|2055.9|2060|2054|2061.9|2055.9|2060|2054|5
1655856130000|2022-06-22 00:02:10|2059.6|2053.6|2059.4|2053.4|2059.6|2053.6|2059.4|2053.4|2
1655856170000|2022-06-22 00:02:50|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|2059.1|2053.1|1
1655856200000|2022-06-22 00:03:20|2058.9|2052.9|2059.1|2053.1|2059.1|2053.1|2058.9|2052.9|2
1655856220000|2022-06-22 00:03:40|2059.4|2053.4|2061.1|2055.1|2061.1|2055.1|2059.4|2053.4|2
1655856250000|2022-06-22 00:04:10|2060.9|2054.9|2060.9|2054.9|2060.9|2054.9|2060.9|2054.9|1
1655856270000|2022-06-22 00:04:30|2061.1|2055.1|2060.9|2054.9|2061.1|2055.1|2060.9|2054.9|2
1655856300000|2022-06-22 00:05:00|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|1
1655856390000|2022-06-22 00:06:30|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|1
1655856440000|2022-06-22 00:07:20|2062.8|2056.8|2063.8|2057.8|2063.8|2057.8|2062.8|2056.8|2
1655856450000|2022-06-22 00:07:30|2064.1|2058.1|2061.9|2055.9|2064.1|2058.1|2061.9|2055.9|5
1655856470000|2022-06-22 00:07:50|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|2062.1|2056.1|1
1655856540000|2022-06-22 00:09:00|2059.6|2053.6|2058.9|2052.9|2059.6|2053.6|2058.9|2052.9|3
1655856550000|2022-06-22 00:09:10|2058.6|2052.6|2058.9|2052.9|2058.9|2052.9|2058.4|2052.4|6
1655856560000|2022-06-22 00:09:20|2058.6|2052.6|2058.9|2052.9|2058.9|2052.9|2058.6|2052.6|4
1655856570000|2022-06-22 00:09:30|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|2058.6|2052.6|1
1655856660000|2022-06-22 00:11:00|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|1
1655856900000|2022-06-22 00:15:00|2059|2053|2059|2053|2059|2053|2059|2053|1
1655856950000|2022-06-22 00:15:50|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|1
1655856990000|2022-06-22 00:16:30|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|1
1655857120000|2022-06-22 00:18:40|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|1
1655857130000|2022-06-22 00:18:50|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|1
1655857140000|2022-06-22 00:19:00|2059.8|2053.8|2060.8|2054.8|2060.8|2054.8|2059.8|2053.8|6
1655857150000|2022-06-22 00:19:10|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|1
1655857170000|2022-06-22 00:19:30|2060|2054|2059.8|2053.8|2060|2054|2059.8|2053.8|2
1655857180000|2022-06-22 00:19:40|2059.5|2053.5|2059.8|2053.8|2060|2054|2059.5|2053.5|4
1655857190000|2022-06-22 00:19:50|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|1
1655857250000|2022-06-22 00:20:50|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|1
1655857260000|2022-06-22 00:21:00|2059.5|2053.5|2060|2054|2060|2054|2059.5|2053.5|2
1655857270000|2022-06-22 00:21:10|2059.8|2053.8|2060|2054|2060|2054|2059.8|2053.8|2
1655857280000|2022-06-22 00:21:20|2059.8|2053.8|2060|2054|2060|2054|2059.8|2053.8|2
1655857360000|2022-06-22 00:22:40|2059.8|2053.8|2059.5|2053.5|2059.8|2053.8|2059.5|2053.5|2
1655857400000|2022-06-22 00:23:20|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|1
1655857490000|2022-06-22 00:24:50|2059.5|2053.5|2059.8|2053.8|2059.8|2053.8|2059.5|2053.5|2
1655857590000|2022-06-22 00:26:30|2060|2054|2059.8|2053.8|2060|2054|2059.8|2053.8|2
1655857680000|2022-06-22 00:28:00|2060|2054|2060|2054|2060|2054|2060|2054|1
1655857690000|2022-06-22 00:28:10|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|1
1655857810000|2022-06-22 00:30:10|2060|2054|2060|2054|2060|2054|2060|2054|1
1655857820000|2022-06-22 00:30:20|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|1
1655857840000|2022-06-22 00:30:40|2060|2054|2060|2054|2060|2054|2060|2054|1
1655857960000|2022-06-22 00:32:40|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|1
1655857970000|2022-06-22 00:32:50|2060|2054|2059.8|2053.8|2060|2054|2059.8|2053.8|2
1655858050000|2022-06-22 00:34:10|2059.5|2053.5|2059.3|2053.3|2059.5|2053.5|2059.3|2053.3|2
1655858310000|2022-06-22 00:38:30|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|1
1655858440000|2022-06-22 00:40:40|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|1
1655859080000|2022-06-22 00:51:20|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|1
1655859090000|2022-06-22 00:51:30|2060|2054|2059.5|2053.5|2060|2054|2059.5|2053.5|2
1655859220000|2022-06-22 00:53:40|2059.3|2053.3|2059|2053|2059.3|2053.3|2059|2053|2
1655859320000|2022-06-22 00:55:20|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|1
1655859400000|2022-06-22 00:56:40|2059.5|2053.5|2060.5|2054.5|2060.5|2054.5|2059.5|2053.5|2
1655859410000|2022-06-22 00:56:50|2061|2055|2060.5|2054.5|2061|2055|2060.5|2054.5|2
1655859600000|2022-06-22 01:00:00|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|1
1655859610000|2022-06-22 01:00:10|2061|2055|2060.5|2054.5|2061|2055|2060.3|2054.3|11
1655859620000|2022-06-22 01:00:20|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|1
1655859630000|2022-06-22 01:00:30|2061|2055|2060.5|2054.5|2061|2055|2060.5|2054.5|3
1655859640000|2022-06-22 01:00:40|2061|2055|2060.3|2054.3|2061|2055|2060.3|2054.3|4
1655859650000|2022-06-22 01:00:50|2060.5|2054.5|2060.8|2054.8|2060.8|2054.8|2060.5|2054.5|2
1655859660000|2022-06-22 01:01:00|2060.5|2054.5|2060.3|2054.3|2060.5|2054.5|2060.3|2054.3|2
1655859670000|2022-06-22 01:01:10|2060|2054|2060.3|2054.3|2060.3|2054.3|2060|2054|2
1655859680000|2022-06-22 01:01:20|2060|2054|2059.5|2053.5|2060|2054|2059|2053|5
1655859690000|2022-06-22 01:01:30|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|1
1655859700000|2022-06-22 01:01:40|2060|2054|2060|2054|2060|2054|2060|2054|1
1655859720000|2022-06-22 01:02:00|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|1
1655859730000|2022-06-22 01:02:10|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|1
1655859790000|2022-06-22 01:03:10|2059.3|2053.3|2059.8|2053.8|2059.8|2053.8|2059.3|2053.3|3
1655859800000|2022-06-22 01:03:20|2060|2054|2060|2054|2060.3|2054.3|2060|2054|3
1655859840000|2022-06-22 01:04:00|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|2059.8|2053.8|1
1655859850000|2022-06-22 01:04:10|2059.5|2053.5|2058.3|2052.3|2059.5|2053.5|2058.3|2052.3|2
1655859860000|2022-06-22 01:04:20|2058|2052|2059|2053|2059|2053|2058|2052|3
1655859870000|2022-06-22 01:04:30|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|1
1655859900000|2022-06-22 01:05:00|2059|2053|2059.3|2053.3|2059.3|2053.3|2059|2053|4
1655859910000|2022-06-22 01:05:10|2059|2053|2059|2053|2059.3|2053.3|2059|2053|3
1655859960000|2022-06-22 01:06:00|2059.3|2053.3|2059|2053|2059.3|2053.3|2059|2053|4
1655859970000|2022-06-22 01:06:10|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|1
1655860070000|2022-06-22 01:07:50|2059.5|2053.5|2061|2055|2061|2055|2059.5|2053.5|3
1655860110000|2022-06-22 01:08:30|2060.8|2054.8|2060.5|2054.5|2060.8|2054.8|2060.5|2054.5|2
1655860120000|2022-06-22 01:08:40|2060.3|2054.3|2060.5|2054.5|2060.5|2054.5|2060|2054|4
1655860170000|2022-06-22 01:09:30|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|1
1655860200000|2022-06-22 01:10:00|2060|2054|2060.3|2054.3|2060.3|2054.3|2060|2054|6
1655860250000|2022-06-22 01:10:50|2060|2054|2059.8|2053.8|2060|2054|2059.8|2053.8|4
1655860260000|2022-06-22 01:11:00|2059.5|2053.5|2059.3|2053.3|2059.5|2053.5|2059|2053|4
1655860270000|2022-06-22 01:11:10|2059|2053|2058.8|2052.8|2059|2053|2058.8|2052.8|2
1655860300000|2022-06-22 01:11:40|2058|2052|2058.5|2052.5|2058.5|2052.5|2058|2052|2
1655860390000|2022-06-22 01:13:10|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|1
1655860430000|2022-06-22 01:13:50|2059|2053|2059.3|2053.3|2059.3|2053.3|2059|2053|2
1655860450000|2022-06-22 01:14:10|2059.5|2053.5|2059.8|2053.8|2060|2054|2059.5|2053.5|3
1655860460000|2022-06-22 01:14:20|2059.3|2053.3|2058.5|2052.5|2059.3|2053.3|2058.5|2052.5|3
1655860470000|2022-06-22 01:14:30|2058.8|2052.8|2059|2053|2059|2053|2058.8|2052.8|2
1655860480000|2022-06-22 01:14:40|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|1
1655860510000|2022-06-22 01:15:10|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|1
1655860530000|2022-06-22 01:15:30|2059|2053|2059|2053|2059|2053|2059|2053|1
1655860580000|2022-06-22 01:16:20|2058.8|2052.8|2059.3|2053.3|2059.3|2053.3|2058.8|2052.8|2
1655860590000|2022-06-22 01:16:30|2058.8|2052.8|2059.3|2053.3|2059.3|2053.3|2058.8|2052.8|2
1655860640000|2022-06-22 01:17:20|2059.5|2053.5|2060|2054|2060|2054|2059.5|2053.5|2
1655860650000|2022-06-22 01:17:30|2060.3|2054.3|2060.5|2054.5|2061|2055|2060|2054|4
1655860660000|2022-06-22 01:17:40|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|2060|2054|3
1655860670000|2022-06-22 01:17:50|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|1
1655860690000|2022-06-22 01:18:10|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|1
1655860700000|2022-06-22 01:18:20|2060|2054|2060|2054|2060|2054|2060|2054|1
1655860710000|2022-06-22 01:18:30|2060.3|2054.3|2059.5|2053.5|2060.3|2054.3|2059.5|2053.5|3
1655860910000|2022-06-22 01:21:50|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|2059.3|2053.3|1
1655860920000|2022-06-22 01:22:00|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|1
1655860990000|2022-06-22 01:23:10|2058.8|2052.8|2059.8|2053.8|2059.8|2053.8|2058.8|2052.8|2
1655861020000|2022-06-22 01:23:40|2060|2054|2060|2054|2060|2054|2060|2054|1
1655861100000|2022-06-22 01:25:00|2059.8|2053.8|2060|2054|2060|2054|2059.8|2053.8|2
1655861120000|2022-06-22 01:25:20|2060.5|2054.5|2060.3|2054.3|2060.5|2054.5|2060.3|2054.3|2
1655861160000|2022-06-22 01:26:00|2060.5|2054.5|2060.3|2054.3|2060.5|2054.5|2060.3|2054.3|2
1655861220000|2022-06-22 01:27:00|2060.5|2054.5|2060.8|2054.8|2060.8|2054.8|2060.5|2054.5|2
1655861230000|2022-06-22 01:27:10|2061|2055|2061|2055|2061|2055|2061|2055|1
1655861270000|2022-06-22 01:27:50|2061.3|2055.3|2061.5|2055.5|2061.5|2055.5|2061.3|2055.3|2
1655861280000|2022-06-22 01:28:00|2061.8|2055.8|2062.8|2056.8|2062.8|2056.8|2061.8|2055.8|3
1655861290000|2022-06-22 01:28:10|2061.5|2055.5|2061|2055|2061.5|2055.5|2061|2055|3
1655861320000|2022-06-22 01:28:40|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|1
1655861370000|2022-06-22 01:29:30|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|1
1655861400000|2022-06-22 01:30:00|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|1
1655861560000|2022-06-22 01:32:40|2060|2054|2059.5|2053.5|2060|2054|2059.5|2053.5|2
1655861650000|2022-06-22 01:34:10|2059|2053|2059|2053|2059|2053|2059|2053|1
1655861660000|2022-06-22 01:34:20|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|1
1655861690000|2022-06-22 01:34:50|2059|2053|2059.3|2053.3|2059.3|2053.3|2059|2053|2
1655861750000|2022-06-22 01:35:50|2058.8|2052.8|2059|2053|2059|2053|2058.8|2052.8|2
1655861780000|2022-06-22 01:36:20|2058.8|2052.8|2059.3|2053.3|2059.3|2053.3|2058.8|2052.8|3
1655861790000|2022-06-22 01:36:30|2059.5|2053.5|2059.3|2053.3|2059.5|2053.5|2059.3|2053.3|2
1655861950000|2022-06-22 01:39:10|2058.8|2052.8|2059.3|2053.3|2059.3|2053.3|2058.8|2052.8|2
1655862000000|2022-06-22 01:40:00|2059.5|2053.5|2059.3|2053.3|2059.5|2053.5|2059.3|2053.3|2
1655862040000|2022-06-22 01:40:40|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|1
1655862050000|2022-06-22 01:40:50|2058.5|2052.5|2057.5|2051.5|2058.5|2052.5|2056.8|2050.8|3
1655862060000|2022-06-22 01:41:00|2056.8|2050.8|2054.9|2048.9|2056.8|2050.8|2054.9|2048.9|5
1655862070000|2022-06-22 01:41:10|2055.1|2049.1|2055.3|2049.3|2055.3|2049.3|2055.1|2049.1|2
1655862080000|2022-06-22 01:41:20|2054.8|2048.8|2056|2050|2056|2050|2054.8|2048.8|4
1655862110000|2022-06-22 01:41:50|2055.8|2049.8|2055.3|2049.3|2055.8|2049.8|2055.3|2049.3|2
1655862220000|2022-06-22 01:43:40|2055.5|2049.5|2055.5|2049.5|2055.5|2049.5|2055.5|2049.5|1
1655862340000|2022-06-22 01:45:40|2055.8|2049.8|2057.8|2051.8|2058|2052|2055.8|2049.8|3
1655862350000|2022-06-22 01:45:50|2058|2052|2057.8|2051.8|2058|2052|2057.8|2051.8|2
1655862390000|2022-06-22 01:46:30|2058|2052|2058.3|2052.3|2058.3|2052.3|2058|2052|2
1655862400000|2022-06-22 01:46:40|2058|2052|2058|2052|2058|2052|2058|2052|1
1655862410000|2022-06-22 01:46:50|2057.8|2051.8|2058|2052|2058|2052|2057.8|2051.8|2
1655862420000|2022-06-22 01:47:00|2057.8|2051.8|2057.8|2051.8|2058|2052|2057.8|2051.8|3
1655862520000|2022-06-22 01:48:40|2058|2052|2058|2052|2058|2052|2058|2052|1
1655862530000|2022-06-22 01:48:50|2057.8|2051.8|2058|2052|2058|2052|2057.8|2051.8|2
1655862540000|2022-06-22 01:49:00|2057.8|2051.8|2058|2052|2058|2052|2057.8|2051.8|2
1655862550000|2022-06-22 01:49:10|2058.3|2052.3|2059|2053|2059|2053|2058.3|2052.3|2
1655862560000|2022-06-22 01:49:20|2058.8|2052.8|2059|2053|2059|2053|2058.8|2052.8|2
1655862610000|2022-06-22 01:50:10|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|1
1655862620000|2022-06-22 01:50:20|2059|2053|2059|2053|2059|2053|2059|2053|1
1655862630000|2022-06-22 01:50:30|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|1
1655862660000|2022-06-22 01:51:00|2058.5|2052.5|2058.8|2052.8|2058.8|2052.8|2058.5|2052.5|2
1655862680000|2022-06-22 01:51:20|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|1
1655862740000|2022-06-22 01:52:20|2058.3|2052.3|2058.3|2052.3|2058.3|2052.3|2058.3|2052.3|1
1655862800000|2022-06-22 01:53:20|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|1
1655862900000|2022-06-22 01:55:00|2059|2053|2058.8|2052.8|2059|2053|2058.8|2052.8|2
1655862940000|2022-06-22 01:55:40|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|1
1655862990000|2022-06-22 01:56:30|2059.5|2053.5|2060.3|2054.3|2060.3|2054.3|2059.5|2053.5|2
1655863020000|2022-06-22 01:57:00|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|1
1655863100000|2022-06-22 01:58:20|2060.3|2054.3|2060.5|2054.5|2060.5|2054.5|2060.3|2054.3|2
1655863150000|2022-06-22 01:59:10|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|1
1655863210000|2022-06-22 02:00:10|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.3|2054.3|7
1655863560000|2022-06-22 02:06:00|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|1
1655863580000|2022-06-22 02:06:20|2060|2054|2060|2054|2060|2054|2060|2054|1
1655863690000|2022-06-22 02:08:10|2059.8|2053.8|2060.3|2054.3|2060.3|2054.3|2059.8|2053.8|3
1655863710000|2022-06-22 02:08:30|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|1
1655863810000|2022-06-22 02:10:10|2060.3|2054.3|2060.5|2054.5|2060.5|2054.5|2060.3|2054.3|4
1655863820000|2022-06-22 02:10:20|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|1
1655863870000|2022-06-22 02:11:10|2060|2054|2060|2054|2060|2054|2060|2054|1
1655863880000|2022-06-22 02:11:20|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|1
1655864010000|2022-06-22 02:13:30|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|2060.3|2054.3|1
1655864050000|2022-06-22 02:14:10|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|1
1655864420000|2022-06-22 02:20:20|2060|2054|2060|2054|2060|2054|2060|2054|1
1655864750000|2022-06-22 02:25:50|2059.8|2053.8|2060|2054|2060|2054|2059.8|2053.8|2
1655864760000|2022-06-22 02:26:00|2059.8|2053.8|2059.8|2053.8|2060|2054|2059.8|2053.8|3
1655865010000|2022-06-22 02:30:10|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|2059.5|2053.5|1
1655865370000|2022-06-22 02:36:10|2060|2054|2060.5|2054.5|2060.5|2054.5|2060|2054|2
1655865430000|2022-06-22 02:37:10|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|1
1655865460000|2022-06-22 02:37:40|2060.5|2054.5|2060.8|2054.8|2060.8|2054.8|2060.5|2054.5|2
1655865500000|2022-06-22 02:38:20|2060.5|2054.5|2060.8|2054.8|2060.8|2054.8|2060.5|2054.5|2
1655865530000|2022-06-22 02:38:50|2060.5|2054.5|2060.5|2054.5|2060.8|2054.8|2060.5|2054.5|7
1655865540000|2022-06-22 02:39:00|2060.8|2054.8|2060.5|2054.5|2060.8|2054.8|2060.5|2054.5|8
1655865550000|2022-06-22 02:39:10|2060.8|2054.8|2060.8|2054.8|2061|2055|2060.8|2054.8|3
1655865560000|2022-06-22 02:39:20|2061|2055|2061|2055|2061|2055|2061|2055|1
1655865580000|2022-06-22 02:39:40|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|1
1655865630000|2022-06-22 02:40:30|2061.8|2055.8|2061.3|2055.3|2061.8|2055.8|2061.3|2055.3|2
1655865650000|2022-06-22 02:40:50|2061.5|2055.5|2061.3|2055.3|2061.5|2055.5|2061.3|2055.3|2
1655865660000|2022-06-22 02:41:00|2061|2055|2061|2055|2061|2055|2060.8|2054.8|3
1655865680000|2022-06-22 02:41:20|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|1
1655865690000|2022-06-22 02:41:30|2061.5|2055.5|2061.3|2055.3|2061.5|2055.5|2061.3|2055.3|2
1655865750000|2022-06-22 02:42:30|2061|2055|2060.8|2054.8|2061|2055|2060.8|2054.8|2
1655865770000|2022-06-22 02:42:50|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|1
1655865850000|2022-06-22 02:44:10|2060.3|2054.3|2060.5|2054.5|2060.5|2054.5|2060.3|2054.3|2
1655865870000|2022-06-22 02:44:30|2061|2055|2061|2055|2061|2055|2061|2055|1
1655865890000|2022-06-22 02:44:50|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|1
1655865900000|2022-06-22 02:45:00|2060.5|2054.5|2060.8|2054.8|2060.8|2054.8|2060.5|2054.5|2
1655865920000|2022-06-22 02:45:20|2061|2055|2061|2055|2061|2055|2061|2055|1
1655866840000|2022-06-22 03:00:40|2061.3|2055.3|2061.3|2055.3|2061.8|2055.8|2061.3|2055.3|4
1655866900000|2022-06-22 03:01:40|2061.5|2055.5|2061.3|2055.3|2061.5|2055.5|2061.3|2055.3|4
1655867100000|2022-06-22 03:05:00|2061|2055|2061|2055|2061.3|2055.3|2061|2055|5
1655867110000|2022-06-22 03:05:10|2061.3|2055.3|2061|2055|2061.3|2055.3|2061|2055|2
1655867200000|2022-06-22 03:06:40|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|1
1655867210000|2022-06-22 03:06:50|2061|2055|2061.3|2055.3|2061.3|2055.3|2061|2055|2
1655867260000|2022-06-22 03:07:40|2061|2055|2061|2055|2061|2055|2061|2055|1
1655867310000|2022-06-22 03:08:30|2060.8|2054.8|2061|2055|2061|2055|2060.8|2054.8|2
1655867320000|2022-06-22 03:08:40|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|1
1655867350000|2022-06-22 03:09:10|2061|2055|2061|2055|2061|2055|2061|2055|1
1655867400000|2022-06-22 03:10:00|2060.5|2054.5|2061|2055|2061|2055|2060.5|2054.5|2
1655867420000|2022-06-22 03:10:20|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|1
1655867440000|2022-06-22 03:10:40|2061|2055|2061|2055|2061|2055|2061|2055|1
1655867480000|2022-06-22 03:11:20|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|1
1655867610000|2022-06-22 03:13:30|2061|2055|2061|2055|2061|2055|2061|2055|1
1655867670000|2022-06-22 03:14:30|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|1
1655867710000|2022-06-22 03:15:10|2061.5|2055.5|2062|2056|2062|2056|2061.5|2055.5|3
1655868020000|2022-06-22 03:20:20|2062.3|2056.3|2062.5|2056.5|2062.5|2056.5|2062.3|2056.3|2
1655868060000|2022-06-22 03:21:00|2062.8|2056.8|2062.5|2056.5|2062.8|2056.8|2062.5|2056.5|4
1655868130000|2022-06-22 03:22:10|2062.8|2056.8|2062.8|2056.8|2062.8|2056.8|2062.8|2056.8|1
1655868270000|2022-06-22 03:24:30|2063|2057|2063|2057|2063|2057|2063|2057|1
1655868280000|2022-06-22 03:24:40|2062.8|2056.8|2062.8|2056.8|2062.8|2056.8|2062.8|2056.8|1
1655868300000|2022-06-22 03:25:00|2062.5|2056.5|2062.8|2056.8|2063|2057|2062.5|2056.5|3
1655868310000|2022-06-22 03:25:10|2062|2056|2061.8|2055.8|2062|2056|2061.8|2055.8|2
1655868560000|2022-06-22 03:29:20|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|1
1655868680000|2022-06-22 03:31:20|2061.8|2055.8|2061.8|2055.8|2061.8|2055.8|2061.8|2055.8|1
1655868690000|2022-06-22 03:31:30|2063|2057|2062.5|2056.5|2063|2057|2062.5|2056.5|4
1655868700000|2022-06-22 03:31:40|2062|2056|2062|2056|2062|2056|2062|2056|1
1655868900000|2022-06-22 03:35:00|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|1
1655869500000|2022-06-22 03:45:00|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|1
1655869550000|2022-06-22 03:45:50|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|1
1655869800000|2022-06-22 03:50:00|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|1
1655869850000|2022-06-22 03:50:50|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|2061.5|2055.5|1
1655870100000|2022-06-22 03:55:00|2061|2055|2061.5|2055.5|2061.5|2055.5|2061|2055|2
1655870150000|2022-06-22 03:55:50|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|1
1655870190000|2022-06-22 03:56:30|2061|2055|2061|2055|2061|2055|2061|2055|1
1655870380000|2022-06-22 03:59:40|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|1
1655870540000|2022-06-22 04:02:20|2061|2055|2061|2055|2061|2055|2061|2055|1
1655870700000|2022-06-22 04:05:00|2060.8|2054.8|2061.3|2055.3|2061.3|2055.3|2060.8|2054.8|2
1655870790000|2022-06-22 04:06:30|2061.5|2055.5|2061.8|2055.8|2061.8|2055.8|2061.5|2055.5|2
1655870800000|2022-06-22 04:06:40|2062|2056|2062|2056|2062|2056|2062|2056|1
1655870810000|2022-06-22 04:06:50|2061.8|2055.8|2062|2056|2062|2056|2061.8|2055.8|2
1655870840000|2022-06-22 04:07:20|2061.8|2055.8|2062|2056|2062|2056|2061.8|2055.8|2
1655870860000|2022-06-22 04:07:40|2061.8|2055.8|2061.8|2055.8|2061.8|2055.8|2061.8|2055.8|1
1655871000000|2022-06-22 04:10:00|2061.3|2055.3|2061|2055|2061.3|2055.3|2061|2055|2
1655871070000|2022-06-22 04:11:10|2061.3|2055.3|2061|2055|2061.3|2055.3|2061|2055|2
1655871090000|2022-06-22 04:11:30|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2061|2055|3
1655871100000|2022-06-22 04:11:40|2061|2055|2061.3|2055.3|2061.3|2055.3|2061|2055|4
1655871120000|2022-06-22 04:12:00|2061|2055|2061|2055|2061.3|2055.3|2061|2055|3
1655871130000|2022-06-22 04:12:10|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|1
1655871180000|2022-06-22 04:13:00|2061|2055|2061|2055|2061|2055|2061|2055|1
1655871190000|2022-06-22 04:13:10|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|1
1655871220000|2022-06-22 04:13:40|2061|2055|2061|2055|2061|2055|2061|2055|1
1655871660000|2022-06-22 04:21:00|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|1
1655871710000|2022-06-22 04:21:50|2061|2055|2061.3|2055.3|2061.3|2055.3|2061|2055|4
1655871920000|2022-06-22 04:25:20|2061|2055|2061|2055|2061|2055|2061|2055|1
1655872580000|2022-06-22 04:36:20|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|1
1655872850000|2022-06-22 04:40:50|2061|2055|2061|2055|2061|2055|2061|2055|1
1655873070000|2022-06-22 04:44:30|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|1
1655873170000|2022-06-22 04:46:10|2061.5|2055.5|2061.3|2055.3|2061.5|2055.5|2061.3|2055.3|2
1655873480000|2022-06-22 04:51:20|2061|2055|2061|2055|2061|2055|2061|2055|1
1655873610000|2022-06-22 04:53:30|2061.3|2055.3|2061|2055|2061.3|2055.3|2061|2055|2
1655873620000|2022-06-22 04:53:40|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|2061.3|2055.3|1
1655873880000|2022-06-22 04:58:00|2061|2055|2061|2055|2061.3|2055.3|2061|2055|5
1655874060000|2022-06-22 05:01:00|2060.8|2054.8|2061|2055|2061|2055|2060.8|2054.8|2
1655874080000|2022-06-22 05:01:20|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|2060.8|2054.8|1
1655874190000|2022-06-22 05:03:10|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|2060.5|2054.5|1
1655874240000|2022-06-22 05:04:00|2060|2054|2059.8|2053.8|2060|2054|2059.8|2053.8|2
1655874270000|2022-06-22 05:04:30|2059.5|2053.5|2059.8|2053.8|2059.8|2053.8|2059.5|2053.5|2
1655874300000|2022-06-22 05:05:00|2059.5|2053.5|2059.8|2053.8|2059.8|2053.8|2059.5|2053.5|2
1655874570000|2022-06-22 05:09:30|2059.3|2053.3|2058.5|2052.5|2059.3|2053.3|2058.5|2052.5|2
1655874580000|2022-06-22 05:09:40|2058.4|2052.4|2057.8|2051.8|2058.4|2052.4|2057.8|2051.8|2
1655874600000|2022-06-22 05:10:00|2057.3|2051.3|2057.8|2051.8|2057.8|2051.8|2057.3|2051.3|2
1655874650000|2022-06-22 05:10:50|2058.5|2052.5|2058.8|2052.8|2058.8|2052.8|2058.5|2052.5|2
1655874680000|2022-06-22 05:11:20|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|2058.5|2052.5|1
1655874750000|2022-06-22 05:12:30|2058.3|2052.3|2058.3|2052.3|2058.3|2052.3|2058.3|2052.3|1
1655874900000|2022-06-22 05:15:00|2058|2052|2057.8|2051.8|2058|2052|2057.8|2051.8|2
1655875500000|2022-06-22 05:25:00|2057.5|2051.5|2057.8|2051.8|2057.8|2051.8|2057.5|2051.5|2
1655875580000|2022-06-22 05:26:20|2058|2052|2058|2052|2058|2052|2058|2052|1
1655875690000|2022-06-22 05:28:10|2057.8|2051.8|2057.8|2051.8|2057.8|2051.8|2057.8|2051.8|1
1655875800000|2022-06-22 05:30:00|2058|2052|2058|2052|2058|2052|2058|2052|1
1655875980000|2022-06-22 05:33:00|2057.8|2051.8|2055.6|2049.6|2057.8|2051.8|2055.6|2049.6|3
1655875990000|2022-06-22 05:33:10|2055.5|2049.5|2055.3|2049.3|2055.5|2049.5|2055.3|2049.3|2
1655876010000|2022-06-22 05:33:30|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|2055.1|2049.1|1
1655876050000|2022-06-22 05:34:10|2055.5|2049.5|2055.5|2049.5|2055.5|2049.5|2055.5|2049.5|1
1655876070000|2022-06-22 05:34:30|2055.3|2049.3|2055.3|2049.3|2055.3|2049.3|2055.3|2049.3|1
1655876100000|2022-06-22 05:35:00|2055|2049|2055.3|2049.3|2055.3|2049.3|2055|2049|2
1655876190000|2022-06-22 05:36:30|2055|2049|2055.3|2049.3|2055.3|2049.3|2055|2049|2
1655876300000|2022-06-22 05:38:20|2055|2049|2055|2049|2055|2049|2055|2049|1
1655876310000|2022-06-22 05:38:30|2055.3|2049.3|2057.3|2051.3|2057.3|2051.3|2055.3|2049.3|4
1655876320000|2022-06-22 05:38:40|2057|2051|2057|2051|2057.5|2051.5|2057|2051|5
1655876330000|2022-06-22 05:38:50|2056.8|2050.8|2057|2051|2057|2051|2056.8|2050.8|2
1655876360000|2022-06-22 05:39:20|2058|2052|2058.3|2052.3|2058.3|2052.3|2058|2052|2
1655876370000|2022-06-22 05:39:30|2059|2053|2059.9|2053.9|2059.9|2053.9|2059|2053|2
1655876390000|2022-06-22 05:39:50|2059.8|2053.8|2059.3|2053.3|2059.8|2053.8|2059.3|2053.3|2
1655876400000|2022-06-22 05:40:00|2059|2053|2058.3|2052.3|2059|2053|2058.3|2052.3|2
1655876430000|2022-06-22 05:40:30|2058.8|2052.8|2058.8|2052.8|2059|2053|2058.8|2052.8|3
1655876440000|2022-06-22 05:40:40|2059|2053|2059|2053|2059|2053|2059|2053|1
1655876460000|2022-06-22 05:41:00|2058.8|2052.8|2058.5|2052.5|2058.8|2052.8|2058.5|2052.5|2
1655876470000|2022-06-22 05:41:10|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|2058.8|2052.8|1
1655876500000|2022-06-22 05:41:40|2058.5|2052.5|2058.8|2052.8|2058.8|2052.8|2058.5|2052.5|2
1655876550000|2022-06-22 05:42:30|2058.5|2052.5|2058.3|2052.3|2058.5|2052.5|2058.3|2052.3|2
1655876590000|2022-06-22 05:43:10|2058|2052|2056.8|2050.8|2058|2052|2056.8|2050.8|3
1655876620000|2022-06-22 05:43:40|2056.5|2050.5|2056.8|2050.8|2056.8|2050.8|2056.5|2050.5|2
1655876920000|2022-06-22 05:48:40|2056.5|2050.5|2055.8|2049.8|2056.5|2050.5|2055.8|2049.8|3
1655876930000|2022-06-22 05:48:50|2055.5|2049.5|2055.5|2049.5|2055.5|2049.5|2055.5|2049.5|1
1655876960000|2022-06-22 05:49:20|2055.8|2049.8|2055.8|2049.8|2055.8|2049.8|2055.8|2049.8|1
1655877030000|2022-06-22 05:50:30|2055.5|2049.5|2055.5|2049.5|2055.5|2049.5|2055.5|2049.5|1
1655877050000|2022-06-22 05:50:50|2055.3|2049.3|2055.3|2049.3|2055.3|2049.3|2055.3|2049.3|1
1655877110000|2022-06-22 05:51:50|2055|2049|2055|2049|2055|2049|2055|2049|1
1655877150000|2022-06-22 05:52:30|2054.8|2048.8|2054.8|2048.8|2054.8|2048.8|2054.8|2048.8|1
1655877190000|2022-06-22 05:53:10|2054.5|2048.5|2054.5|2048.5|2054.5|2048.5|2054.5|2048.5|1
1655877210000|2022-06-22 05:53:30|2054.3|2048.3|2054|2048|2054.3|2048.3|2054|2048|2
1655877300000|2022-06-22 05:55:00|2053.5|2047.5|2054|2048|2054|2048|2053.5|2047.5|2
1655877460000|2022-06-22 05:57:40|2053.5|2047.5|2053.5|2047.5|2053.5|2047.5|2053.5|2047.5|1
1655877480000|2022-06-22 05:58:00|2053.8|2047.8|2051.6|2045.6|2053.8|2047.8|2051.6|2045.6|2
1655877500000|2022-06-22 05:58:20|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|2051.4|2045.4|1
1655877510000|2022-06-22 05:58:30|2051.5|2045.5|2051.5|2045.5|2051.5|2045.5|2051.5|2045.5|1
1655877600000|2022-06-22 06:00:00|2051.3|2045.3|2051.3|2045.3|2051.3|2045.3|2051.3|2045.3|1
1655877610000|2022-06-22 06:00:10|2051.5|2045.5|2052.3|2046.3|2052.3|2046.3|2051.5|2045.5|3
1655877620000|2022-06-22 06:00:20|2052|2046|2051.8|2045.8|2052|2046|2051.8|2045.8|2
1655877630000|2022-06-22 06:00:30|2052|2046|2051.8|2045.8|2052|2046|2051.8|2045.8|2
1655877740000|2022-06-22 06:02:20|2051.5|2045.5|2051.5|2045.5|2051.5|2045.5|2051.5|2045.5|1
1655877800000|2022-06-22 06:03:20|2051.8|2045.8|2051.8|2045.8|2051.8|2045.8|2051.8|2045.8|1
1655877810000|2022-06-22 06:03:30|2052|2046|2051.8|2045.8|2052.3|2046.3|2051.8|2045.8|6
1655877870000|2022-06-22 06:04:30|2052|2046|2052|2046|2052|2046|2052|2046|1
1655877880000|2022-06-22 06:04:40|2051.8|2045.8|2052|2046|2052|2046|2051.8|2045.8|2
1655877930000|2022-06-22 06:05:30|2052.3|2046.3|2052.3|2046.3|2052.3|2046.3|2052.3|2046.3|1
1655877940000|2022-06-22 06:05:40|2052.5|2046.5|2052.5|2046.5|2052.8|2046.8|2052.5|2046.5|3
1655877950000|2022-06-22 06:05:50|2052.8|2046.8|2052.8|2046.8|2052.8|2046.8|2052.5|2046.5|3
1655877980000|2022-06-22 06:06:20|2052.5|2046.5|2052.5|2046.5|2052.5|2046.5|2052.5|2046.5|1
1655878000000|2022-06-22 06:06:40|2052.8|2046.8|2052.8|2046.8|2052.8|2046.8|2052.8|2046.8|1
1655878020000|2022-06-22 06:07:00|2053|2047|2052.5|2046.5|2053|2047|2052.5|2046.5|3
1655878050000|2022-06-22 06:07:30|2052.3|2046.3|2051.5|2045.5|2052.3|2046.3|2051.5|2045.5|2
1655878060000|2022-06-22 06:07:40|2051.3|2045.3|2051.3|2045.3|2051.3|2045.3|2051.3|2045.3|1
1655878070000|2022-06-22 06:07:50|2051.5|2045.5|2050.8|2044.8|2051.5|2045.5|2050.8|2044.8|3
1655878080000|2022-06-22 06:08:00|2050.5|2044.5|2050.5|2044.5|2050.5|2044.5|2050.5|2044.5|1
1655878110000|2022-06-22 06:08:30|2050.8|2044.8|2052.6|2046.6|2052.8|2046.8|2050.8|2044.8|3
1655878130000|2022-06-22 06:08:50|2052.5|2046.5|2051.1|2045.1|2052.5|2046.5|2051.1|2045.1|2
1655878140000|2022-06-22 06:09:00|2050.9|2044.9|2050.9|2044.9|2050.9|2044.9|2050.9|2044.9|1
1655878160000|2022-06-22 06:09:20|2050.3|2044.3|2049.9|2043.9|2050.3|2044.3|2049.5|2043.5|3
1655878170000|2022-06-22 06:09:30|2050|2044|2048.9|2042.9|2050|2044|2048.9|2042.9|2
1655878200000|2022-06-22 06:10:00|2049|2043|2049|2043|2049|2043|2049|2043|1
1655878260000|2022-06-22 06:11:00|2048.8|2042.8|2048.3|2042.3|2048.8|2042.8|2048.3|2042.3|2
1655878280000|2022-06-22 06:11:20|2048|2042|2047.3|2041.3|2048|2042|2047|2041|3
1655878290000|2022-06-22 06:11:30|2047.5|2041.5|2047.8|2041.8|2047.8|2041.8|2047.5|2041.5|2
1655878320000|2022-06-22 06:12:00|2047.5|2041.5|2047.5|2041.5|2047.5|2041.5|2047.5|2041.5|1
1655878340000|2022-06-22 06:12:20|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|1
1655878350000|2022-06-22 06:12:30|2047|2041|2046.8|2040.8|2047|2041|2046.5|2040.5|3
1655878490000|2022-06-22 06:14:50|2046.5|2040.5|2046.5|2040.5|2046.5|2040.5|2046.5|2040.5|1
1655878500000|2022-06-22 06:15:00|2046.8|2040.8|2046.8|2040.8|2046.8|2040.8|2046.8|2040.8|1
1655878530000|2022-06-22 06:15:30|2046.5|2040.5|2046.5|2040.5|2046.5|2040.5|2046.5|2040.5|1
1655878540000|2022-06-22 06:15:40|2046.8|2040.8|2046.8|2040.8|2046.8|2040.8|2046.8|2040.8|1
1655878560000|2022-06-22 06:16:00|2046.5|2040.5|2046.5|2040.5|2046.5|2040.5|2046.5|2040.5|1
1655878610000|2022-06-22 06:16:50|2046.8|2040.8|2048|2042|2049|2043|2046.8|2040.8|6
1655878620000|2022-06-22 06:17:00|2048.3|2042.3|2048.4|2042.4|2049.3|2043.3|2048.3|2042.3|4
1655878630000|2022-06-22 06:17:10|2048.1|2042.1|2047.9|2041.9|2048.1|2042.1|2047.9|2041.9|2
1655878650000|2022-06-22 06:17:30|2047.8|2041.8|2047.5|2041.5|2048|2042|2047.5|2041.5|4
1655878670000|2022-06-22 06:17:50|2047.3|2041.3|2047|2041|2047.3|2041.3|2047|2041|2
1655878690000|2022-06-22 06:18:10|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|2047|2041|3
1655878700000|2022-06-22 06:18:20|2047|2041|2047.3|2041.3|2047.3|2041.3|2047|2041|2
1655878710000|2022-06-22 06:18:30|2047|2041|2047|2041|2047.3|2041.3|2047|2041|3
1655878720000|2022-06-22 06:18:40|2047.3|2041.3|2047|2041|2047.3|2041.3|2047|2041|4
1655878740000|2022-06-22 06:19:00|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|2047|2041|3
1655878850000|2022-06-22 06:20:50|2047|2041|2047.3|2041.3|2047.3|2041.3|2047|2041|8
1655878860000|2022-06-22 06:21:00|2047|2041|2047.3|2041.3|2047.3|2041.3|2047|2041|2
1655878890000|2022-06-22 06:21:30|2048|2042|2048.8|2042.8|2049|2043|2048|2042|3
1655878900000|2022-06-22 06:21:40|2048.5|2042.5|2047.8|2041.8|2048.5|2042.5|2047.8|2041.8|2
1655878960000|2022-06-22 06:22:40|2048|2042|2048|2042|2048|2042|2048|2042|1
1655879010000|2022-06-22 06:23:30|2047.8|2041.8|2047.8|2041.8|2047.8|2041.8|2047.8|2041.8|1
1655879050000|2022-06-22 06:24:10|2047.5|2041.5|2047.3|2041.3|2047.5|2041.5|2047.3|2041.3|2
1655879160000|2022-06-22 06:26:00|2048|2042|2048.3|2042.3|2048.8|2042.8|2048|2042|4
1655879200000|2022-06-22 06:26:40|2048.5|2042.5|2047.5|2041.5|2048.5|2042.5|2047.3|2041.3|3
1655879230000|2022-06-22 06:27:10|2047.8|2041.8|2048.5|2042.5|2048.8|2042.8|2047.8|2041.8|4
1655879280000|2022-06-22 06:28:00|2048.8|2042.8|2049.3|2043.3|2049.3|2043.3|2048.8|2042.8|3
1655879290000|2022-06-22 06:28:10|2049.5|2043.5|2050.5|2044.5|2050.8|2044.8|2049.5|2043.5|4
1655879300000|2022-06-22 06:28:20|2050.3|2044.3|2050|2044|2050.5|2044.5|2050|2044|4
1655879330000|2022-06-22 06:28:50|2050.3|2044.3|2050.5|2044.5|2050.5|2044.5|2050.3|2044.3|2
1655879420000|2022-06-22 06:30:20|2050.3|2044.3|2049|2043|2050.3|2044.3|2049|2043|3
1655879430000|2022-06-22 06:30:30|2049.3|2043.3|2049.8|2043.8|2049.8|2043.8|2049.3|2043.3|3
1655879470000|2022-06-22 06:31:10|2050|2044|2050|2044|2050|2044|2050|2044|1
1655879490000|2022-06-22 06:31:30|2050.3|2044.3|2050.3|2044.3|2050.3|2044.3|2050.3|2044.3|1
1655879520000|2022-06-22 06:32:00|2050|2044|2051|2045|2051|2045|2050|2044|4
1655879540000|2022-06-22 06:32:20|2050.8|2044.8|2051|2045|2051.3|2045.3|2050.8|2044.8|3
1655879550000|2022-06-22 06:32:30|2051.3|2045.3|2051.3|2045.3|2051.3|2045.3|2051.3|2045.3|1
1655879570000|2022-06-22 06:32:50|2051|2045|2050|2044|2051|2045|2050|2044|2
1655879620000|2022-06-22 06:33:40|2049|2043|2049|2043|2049|2043|2049|2043|1
1655879630000|2022-06-22 06:33:50|2049.3|2043.3|2049.3|2043.3|2049.3|2043.3|2049.3|2043.3|1
1655879640000|2022-06-22 06:34:00|2049.8|2043.8|2049.8|2043.8|2049.8|2043.8|2049.3|2043.3|3
1655879650000|2022-06-22 06:34:10|2050|2044|2050.3|2044.3|2050.3|2044.3|2050|2044|2
1655879660000|2022-06-22 06:34:20|2049.8|2043.8|2050|2044|2050|2044|2049.8|2043.8|2
1655879670000|2022-06-22 06:34:30|2049.8|2043.8|2050|2044|2050|2044|2049.8|2043.8|2
1655879680000|2022-06-22 06:34:40|2050.3|2044.3|2050.8|2044.8|2050.8|2044.8|2050.3|2044.3|2
1655879700000|2022-06-22 06:35:00|2050.5|2044.5|2049.8|2043.8|2050.5|2044.5|2049.8|2043.8|3
1655879720000|2022-06-22 06:35:20|2050|2044|2050|2044|2050|2044|2050|2044|1
1655879730000|2022-06-22 06:35:30|2050.5|2044.5|2050.8|2044.8|2050.8|2044.8|2050.5|2044.5|2
1655879740000|2022-06-22 06:35:40|2050.5|2044.5|2050.3|2044.3|2050.5|2044.5|2050.3|2044.3|2
1655879760000|2022-06-22 06:36:00|2050|2044|2050.3|2044.3|2050.5|2044.5|2049.5|2043.5|6
1655879770000|2022-06-22 06:36:10|2049.1|2043.1|2048.3|2042.3|2049.1|2043.1|2048.1|2042.1|3
1655879780000|2022-06-22 06:36:20|2047.9|2041.9|2047.9|2041.9|2047.9|2041.9|2047.9|2041.9|1
1655879790000|2022-06-22 06:36:30|2047.8|2041.8|2047.4|2041.4|2047.8|2041.8|2047.4|2041.4|2
1655879800000|2022-06-22 06:36:40|2046.9|2040.9|2046.9|2040.9|2046.9|2040.9|2046.9|2040.9|1
1655879810000|2022-06-22 06:36:50|2047.1|2041.1|2047.1|2041.1|2047.4|2041.4|2047.1|2041.1|3
1655879820000|2022-06-22 06:37:00|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|1
1655879840000|2022-06-22 06:37:20|2047|2041|2047|2041|2047|2041|2047|2041|1
1655879850000|2022-06-22 06:37:30|2045.5|2039.5|2045.1|2039.1|2045.5|2039.5|2045.1|2039.1|2
1655879860000|2022-06-22 06:37:40|2045.3|2039.3|2045.3|2039.3|2045.3|2039.3|2045.3|2039.3|1
1655879870000|2022-06-22 06:37:50|2045.5|2039.5|2045.5|2039.5|2045.5|2039.5|2045.5|2039.5|1
1655879880000|2022-06-22 06:38:00|2046.3|2040.3|2047.3|2041.3|2047.3|2041.3|2046.3|2040.3|3
1655879900000|2022-06-22 06:38:20|2047|2041|2046.8|2040.8|2047|2041|2046.8|2040.8|2
1655879950000|2022-06-22 06:39:10|2047|2041|2047.5|2041.5|2047.5|2041.5|2047|2041|2
1655879990000|2022-06-22 06:39:50|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|1
1655880020000|2022-06-22 06:40:20|2047.5|2041.5|2047.3|2041.3|2047.5|2041.5|2047.3|2041.3|2
1655880030000|2022-06-22 06:40:30|2047.5|2041.5|2047.3|2041.3|2047.5|2041.5|2047.3|2041.3|8
1655880040000|2022-06-22 06:40:40|2047.5|2041.5|2047.5|2041.5|2047.5|2041.5|2047.3|2041.3|3
1655880060000|2022-06-22 06:41:00|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|1
1655880090000|2022-06-22 06:41:30|2047.5|2041.5|2047.5|2041.5|2047.5|2041.5|2047.3|2041.3|5
1655880100000|2022-06-22 06:41:40|2047.3|2041.3|2047.3|2041.3|2047.5|2041.5|2047.3|2041.3|3
1655880110000|2022-06-22 06:41:50|2046|2040|2046|2040|2046|2040|2046|2040|1
1655880120000|2022-06-22 06:42:00|2046.8|2040.8|2046.8|2040.8|2046.8|2040.8|2046.5|2040.5|3
1655880140000|2022-06-22 06:42:20|2046.5|2040.5|2046.5|2040.5|2046.5|2040.5|2046.5|2040.5|1
1655880180000|2022-06-22 06:43:00|2046.8|2040.8|2046.8|2040.8|2046.8|2040.8|2046.8|2040.8|1
1655880290000|2022-06-22 06:44:50|2047|2041|2047.5|2041.5|2047.5|2041.5|2047|2041|2
1655880300000|2022-06-22 06:45:00|2046.8|2040.8|2046|2040|2046.8|2040.8|2046|2040|2
1655880410000|2022-06-22 06:46:50|2045.8|2039.8|2045.8|2039.8|2045.8|2039.8|2045.8|2039.8|1
1655880420000|2022-06-22 06:47:00|2046|2040|2047.8|2041.8|2047.8|2041.8|2046|2040|2
1655880430000|2022-06-22 06:47:10|2048|2042|2048|2042|2048|2042|2048|2042|1
1655880440000|2022-06-22 06:47:20|2048.3|2042.3|2046.8|2040.8|2048.5|2042.5|2046.8|2040.8|5
1655880480000|2022-06-22 06:48:00|2047|2041|2047|2041|2047|2041|2047|2041|1
1655880550000|2022-06-22 06:49:10|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|2047.3|2041.3|1
1655880600000|2022-06-22 06:50:00|2047|2041|2047|2041|2047|2041|2047|2041|1
1655880720000|2022-06-22 06:52:00|2046.8|2040.8|2045.8|2039.8|2046.8|2040.8|2045.8|2039.8|3
1655880730000|2022-06-22 06:52:10|2046|2040|2046|2040|2046|2040|2046|2040|1
1655880740000|2022-06-22 06:52:20|2046.3|2040.3|2047.5|2041.5|2047.5|2041.5|2046.3|2040.3|2
1655880780000|2022-06-22 06:53:00|2047.8|2041.8|2047.8|2041.8|2047.8|2041.8|2047.8|2041.8|1
1655880790000|2022-06-22 06:53:10|2048.8|2042.8|2048.5|2042.5|2048.8|2042.8|2048.5|2042.5|2
1655880800000|2022-06-22 06:53:20|2048.8|2042.8|2048.8|2042.8|2048.8|2042.8|2048.8|2042.8|1
1655880900000|2022-06-22 06:55:00|2049|2043|2049|2043|2049|2043|2049|2043|1
1655880910000|2022-06-22 06:55:10|2048.9|2042.9|2048.6|2042.6|2048.9|2042.9|2048.6|2042.6|2
1655880930000|2022-06-22 06:55:30|2048.4|2042.4|2048.9|2042.9|2048.9|2042.9|2048.4|2042.4|3
1655880940000|2022-06-22 06:55:40|2049.6|2043.6|2050.1|2044.1|2050.1|2044.1|2049.6|2043.6|2
1655880960000|2022-06-22 06:56:00|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|2049.6|2043.6|1
1655881130000|2022-06-22 06:58:50|2049.9|2043.9|2050.9|2044.9|2051.1|2045.1|2049.9|2043.9|3
1655881140000|2022-06-22 06:59:00|2050.6|2044.6|2050.6|2044.6|2050.6|2044.6|2050.6|2044.6|1
1655881150000|2022-06-22 06:59:10|2051.1|2045.1|2050.8|2044.8|2051.5|2045.5|2050.6|2044.6|9
1655881160000|2022-06-22 06:59:20|2050.5|2044.5|2050.5|2044.5|2050.5|2044.5|2050.5|2044.5|1
1655881170000|2022-06-22 06:59:30|2049.1|2043.1|2049.8|2043.8|2049.9|2043.9|2048.4|2042.4|11
1655881190000|2022-06-22 06:59:50|2049.6|2043.6|2049.8|2043.8|2049.8|2043.8|2049.6|2043.6|8
1655881200000|2022-06-22 07:00:00|2049.6|2043.6|2048.5|2042.5|2050.8|2044.8|2048.5|2042.5|11
1655881210000|2022-06-22 07:00:10|2048.6|2042.6|2048.8|2042.8|2049|2043|2048.6|2042.6|3
1655881260000|2022-06-22 07:01:00|2048.4|2042.4|2048.1|2042.1|2048.4|2042.4|2048.1|2042.1|3
1655881290000|2022-06-22 07:01:30|2047.9|2041.9|2047.6|2041.6|2047.9|2041.9|2047.1|2041.1|4
1655881300000|2022-06-22 07:01:40|2047.4|2041.4|2047.4|2041.4|2047.4|2041.4|2047.1|2041.1|3
1655881310000|2022-06-22 07:01:50|2047.1|2041.1|2047.6|2041.6|2047.9|2041.9|2047.1|2041.1|3
1655881320000|2022-06-22 07:02:00|2047.4|2041.4|2048.3|2042.3|2050|2044|2047.1|2041.1|8
1655881360000|2022-06-22 07:02:40|2049|2043|2049|2043|2049|2043|2049|2043|1
1655881370000|2022-06-22 07:02:50|2049.1|2043.1|2048.5|2042.5|2049.1|2043.1|2048.5|2042.5|2
1655881390000|2022-06-22 07:03:10|2048.3|2042.3|2048.3|2042.3|2048.3|2042.3|2048.3|2042.3|1
1655881440000|2022-06-22 07:04:00|2048.4|2042.4|2048.1|2042.1|2048.4|2042.4|2048.1|2042.1|2
1655881490000|2022-06-22 07:04:50|2047.6|2041.6|2047.6|2041.6|2047.6|2041.6|2047.4|2041.4|3
1655881510000|2022-06-22 07:05:10|2047.4|2041.4|2046.6|2040.6|2047.4|2041.4|2046.6|2040.6|3
1655881520000|2022-06-22 07:05:20|2046.4|2040.4|2046.4|2040.4|2046.4|2040.4|2046.4|2040.4|1
1655881530000|2022-06-22 07:05:30|2045.9|2039.9|2045.6|2039.6|2045.9|2039.9|2045.6|2039.6|2
1655881560000|2022-06-22 07:06:00|2045.4|2039.4|2045.4|2039.4|2045.4|2039.4|2045.4|2039.4|1
1655881580000|2022-06-22 07:06:20|2046.1|2040.1|2045.1|2039.1|2046.1|2040.1|2045.1|2039.1|3
1655881590000|2022-06-22 07:06:30|2045.9|2039.9|2046.6|2040.6|2046.6|2040.6|2045.9|2039.9|3
1655881600000|2022-06-22 07:06:40|2046.4|2040.4|2046.4|2040.4|2046.4|2040.4|2046.4|2040.4|1
1655881610000|2022-06-22 07:06:50|2046.1|2040.1|2046.6|2040.6|2046.6|2040.6|2046.1|2040.1|2
1655881620000|2022-06-22 07:07:00|2047.1|2041.1|2046.6|2040.6|2047.1|2041.1|2046.6|2040.6|2
1655881630000|2022-06-22 07:07:10|2046.4|2040.4|2046.1|2040.1|2046.4|2040.4|2046.1|2040.1|4
1655881640000|2022-06-22 07:07:20|2046.4|2040.4|2046.1|2040.1|2046.4|2040.4|2046.1|2040.1|2
1655881650000|2022-06-22 07:07:30|2046.4|2040.4|2046.4|2040.4|2046.4|2040.4|2046.4|2040.4|1
1655881690000|2022-06-22 07:08:10|2046.6|2040.6|2046.4|2040.4|2046.6|2040.6|2046.4|2040.4|2
1655881720000|2022-06-22 07:08:40|2046.6|2040.6|2047.4|2041.4|2047.4|2041.4|2046.6|2040.6|2
1655881730000|2022-06-22 07:08:50|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|1
1655881750000|2022-06-22 07:09:10|2047.4|2041.4|2048.4|2042.4|2048.4|2042.4|2047.4|2041.4|4
1655881770000|2022-06-22 07:09:30|2048.1|2042.1|2047.9|2041.9|2048.1|2042.1|2047.9|2041.9|2
1655881780000|2022-06-22 07:09:40|2047.6|2041.6|2048.6|2042.6|2048.6|2042.6|2046.9|2040.9|5
1655881790000|2022-06-22 07:09:50|2048.5|2042.5|2048.3|2042.3|2048.5|2042.5|2048.3|2042.3|2
1655881800000|2022-06-22 07:10:00|2048.1|2042.1|2047.8|2041.8|2048.1|2042.1|2047.8|2041.8|2
1655881810000|2022-06-22 07:10:10|2047.6|2041.6|2047.4|2041.4|2047.6|2041.6|2047.4|2041.4|2
1655881820000|2022-06-22 07:10:20|2047.6|2041.6|2047.4|2041.4|2047.6|2041.6|2047.4|2041.4|6
1655881830000|2022-06-22 07:10:30|2047.1|2041.1|2047.4|2041.4|2047.4|2041.4|2047.1|2041.1|2
1655881850000|2022-06-22 07:10:50|2047.1|2041.1|2046.9|2040.9|2047.1|2041.1|2046.6|2040.6|3
1655881870000|2022-06-22 07:11:10|2047.4|2041.4|2047.1|2041.1|2047.4|2041.4|2047.1|2041.1|2
1655881900000|2022-06-22 07:11:40|2046.9|2040.9|2046.6|2040.6|2046.9|2040.9|2046.6|2040.6|4
1655881910000|2022-06-22 07:11:50|2046.4|2040.4|2046.1|2040.1|2046.4|2040.4|2046.1|2040.1|2
1655881920000|2022-06-22 07:12:00|2046.4|2040.4|2047.6|2041.6|2047.6|2041.6|2046.4|2040.4|4
1655881930000|2022-06-22 07:12:10|2047.9|2041.9|2047.6|2041.6|2048.1|2042.1|2047.6|2041.6|4
1655881940000|2022-06-22 07:12:20|2047.9|2041.9|2047.9|2041.9|2047.9|2041.9|2047.9|2041.9|1
1655881950000|2022-06-22 07:12:30|2048.1|2042.1|2047.9|2041.9|2048.1|2042.1|2047.9|2041.9|2
1655881960000|2022-06-22 07:12:40|2047.6|2041.6|2047.9|2041.9|2047.9|2041.9|2047.6|2041.6|2
1655881970000|2022-06-22 07:12:50|2048.1|2042.1|2048.4|2042.4|2048.4|2042.4|2047.9|2041.9|6
1655882000000|2022-06-22 07:13:20|2048.9|2042.9|2048.9|2042.9|2049.1|2043.1|2048.6|2042.6|4
1655882010000|2022-06-22 07:13:30|2048.6|2042.6|2051.1|2045.1|2051.1|2045.1|2048.6|2042.6|6
1655882030000|2022-06-22 07:13:50|2051.6|2045.6|2053.4|2047.4|2053.4|2047.4|2051.6|2045.6|3
1655882050000|2022-06-22 07:14:10|2053.3|2047.3|2053.3|2047.3|2053.3|2047.3|2053.3|2047.3|1
1655882060000|2022-06-22 07:14:20|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|1
1655882090000|2022-06-22 07:14:50|2053.6|2047.6|2053.6|2047.6|2053.9|2047.9|2053.6|2047.6|9
1655882100000|2022-06-22 07:15:00|2053.9|2047.9|2053.4|2047.4|2053.9|2047.9|2053.4|2047.4|3
1655882120000|2022-06-22 07:15:20|2053.1|2047.1|2053.4|2047.4|2053.4|2047.4|2053.1|2047.1|2
1655882130000|2022-06-22 07:15:30|2053.1|2047.1|2053.1|2047.1|2053.1|2047.1|2052.4|2046.4|3
1655882140000|2022-06-22 07:15:40|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|2053.4|2047.4|1
1655882150000|2022-06-22 07:15:50|2053.1|2047.1|2054.4|2048.4|2054.4|2048.4|2053.1|2047.1|3
1655882160000|2022-06-22 07:16:00|2054.1|2048.1|2054.4|2048.4|2054.4|2048.4|2054.1|2048.1|2
1655882170000|2022-06-22 07:16:10|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|2054.1|2048.1|1
1655882190000|2022-06-22 07:16:30|2054.4|2048.4|2054.1|2048.1|2054.4|2048.4|2054.1|2048.1|4
1655882200000|2022-06-22 07:16:40|2053.9|2047.9|2053.6|2047.6|2053.9|2047.9|2053.6|2047.6|2
1655882210000|2022-06-22 07:16:50|2053.9|2047.9|2053.9|2047.9|2053.9|2047.9|2053.6|2047.6|7
1655882220000|2022-06-22 07:17:00|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|1
1655882240000|2022-06-22 07:17:20|2053.4|2047.4|2053.4|2047.4|2053.6|2047.6|2053.4|2047.4|3
1655882270000|2022-06-22 07:17:50|2053.9|2047.9|2054.1|2048.1|2054.1|2048.1|2053.9|2047.9|2
1655882300000|2022-06-22 07:18:20|2053.9|2047.9|2053.9|2047.9|2054.1|2048.1|2053.9|2047.9|5
1655882310000|2022-06-22 07:18:30|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|2053.6|2047.6|1
1655882330000|2022-06-22 07:18:50|2053.1|2047.1|2054.4|2048.4|2054.6|2048.6|2053.1|2047.1|3
1655882340000|2022-06-22 07:19:00|2054.6|2048.6|2053.6|2047.6|2054.6|2048.6|2053.6|2047.6|4
1655882360000|2022-06-22 07:19:20|2053.4|2047.4|2052.9|2046.9|2053.4|2047.4|2052.9|2046.9|2
1655882370000|2022-06-22 07:19:30|2053.1|2047.1|2053.6|2047.6|2053.6|2047.6|2053.1|2047.1|2
1655882400000|2022-06-22 07:20:00|2053.9|2047.9|2053.9|2047.9|2054.1|2048.1|2053.9|2047.9|3
1655882450000|2022-06-22 07:20:50|2053.6|2047.6|2053.4|2047.4|2053.6|2047.6|2053.4|2047.4|2
1655882460000|2022-06-22 07:21:00|2053.1|2047.1|2053.4|2047.4|2053.4|2047.4|2053.1|2047.1|2
1655882480000|2022-06-22 07:21:20|2052.9|2046.9|2051.4|2045.4|2052.9|2046.9|2051.4|2045.4|3
1655882490000|2022-06-22 07:21:30|2051.1|2045.1|2051.1|2045.1|2051.1|2045.1|2050.9|2044.9|5
1655882510000|2022-06-22 07:21:50|2050.9|2044.9|2049.6|2043.6|2050.9|2044.9|2049.6|2043.6|3
1655882520000|2022-06-22 07:22:00|2049.4|2043.4|2049.4|2043.4|2049.6|2043.6|2049.4|2043.4|3
1655882530000|2022-06-22 07:22:10|2049.6|2043.6|2048.1|2042.1|2049.6|2043.6|2048.1|2042.1|7
1655882540000|2022-06-22 07:22:20|2048.4|2042.4|2046.8|2040.8|2048.4|2042.4|2046.8|2040.8|4
1655882550000|2022-06-22 07:22:30|2046.5|2040.5|2046.5|2040.5|2046.5|2040.5|2046.5|2040.5|1
1655882580000|2022-06-22 07:23:00|2046.4|2040.4|2048.9|2042.9|2048.9|2042.9|2046.4|2040.4|2
1655882590000|2022-06-22 07:23:10|2049|2043|2047.3|2041.3|2049|2043|2047.1|2041.1|5
1655882600000|2022-06-22 07:23:20|2046.9|2040.9|2046.6|2040.6|2046.9|2040.9|2046.6|2040.6|2
1655882610000|2022-06-22 07:23:30|2046.9|2040.9|2047.3|2041.3|2047.3|2041.3|2046.9|2040.9|2
1655882620000|2022-06-22 07:23:40|2047|2041|2046.8|2040.8|2047|2041|2046.8|2040.8|2
1655882640000|2022-06-22 07:24:00|2046.3|2040.3|2046.3|2040.3|2046.3|2040.3|2046.3|2040.3|1
1655882680000|2022-06-22 07:24:40|2046.4|2040.4|2046.4|2040.4|2046.6|2040.6|2046.4|2040.4|3
1655882710000|2022-06-22 07:25:10|2046.9|2040.9|2048.5|2042.5|2048.5|2042.5|2046.9|2040.9|3
1655882720000|2022-06-22 07:25:20|2048.8|2042.8|2048.8|2042.8|2048.8|2042.8|2048.5|2042.5|5
1655882730000|2022-06-22 07:25:30|2048.5|2042.5|2048.5|2042.5|2048.5|2042.5|2048.5|2042.5|1
1655882760000|2022-06-22 07:26:00|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|1
1655882770000|2022-06-22 07:26:10|2048.4|2042.4|2046.9|2040.9|2048.4|2042.4|2046.9|2040.9|4
1655882780000|2022-06-22 07:26:20|2046.6|2040.6|2046.6|2040.6|2046.6|2040.6|2046.4|2040.4|3
1655882810000|2022-06-22 07:26:50|2046.1|2040.1|2045.9|2039.9|2046.1|2040.1|2045.9|2039.9|2
1655882830000|2022-06-22 07:27:10|2046.1|2040.1|2046.4|2040.4|2046.4|2040.4|2046.1|2040.1|2
1655882910000|2022-06-22 07:28:30|2046.6|2040.6|2048.5|2042.5|2048.5|2042.5|2046.6|2040.6|2
1655882920000|2022-06-22 07:28:40|2048.4|2042.4|2048.3|2042.3|2048.4|2042.4|2048.3|2042.3|2
1655882930000|2022-06-22 07:28:50|2048.5|2042.5|2049|2043|2049|2043|2048.5|2042.5|2
1655882950000|2022-06-22 07:29:10|2048.9|2042.9|2048.9|2042.9|2048.9|2042.9|2048.9|2042.9|1
1655883000000|2022-06-22 07:30:00|2048.6|2042.6|2048.4|2042.4|2048.6|2042.6|2048.4|2042.4|2
1655883020000|2022-06-22 07:30:20|2048.6|2042.6|2048.1|2042.1|2048.6|2042.6|2048.1|2042.1|2
1655883030000|2022-06-22 07:30:30|2047.9|2041.9|2047.6|2041.6|2047.9|2041.9|2047.6|2041.6|2
1655883050000|2022-06-22 07:30:50|2047.4|2041.4|2046.9|2040.9|2047.4|2041.4|2046.9|2040.9|4
1655883060000|2022-06-22 07:31:00|2047.4|2041.4|2047.1|2041.1|2047.4|2041.4|2047.1|2041.1|2
1655883070000|2022-06-22 07:31:10|2047.4|2041.4|2048.4|2042.4|2048.4|2042.4|2047.4|2041.4|3
1655883090000|2022-06-22 07:31:30|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|2048.4|2042.4|3
1655883100000|2022-06-22 07:31:40|2048.4|2042.4|2048.6|2042.6|2048.6|2042.6|2048.4|2042.4|6
1655883110000|2022-06-22 07:31:50|2048.4|2042.4|2048.4|2042.4|2048.4|2042.4|2048.4|2042.4|1
1655883120000|2022-06-22 07:32:00|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|1
1655883140000|2022-06-22 07:32:20|2048.4|2042.4|2048.4|2042.4|2048.4|2042.4|2048.4|2042.4|1
1655883160000|2022-06-22 07:32:40|2048.1|2042.1|2048.1|2042.1|2048.1|2042.1|2048.1|2042.1|1
1655883170000|2022-06-22 07:32:50|2047.9|2041.9|2048.1|2042.1|2048.1|2042.1|2047.9|2041.9|2
1655883180000|2022-06-22 07:33:00|2047.9|2041.9|2047.6|2041.6|2047.9|2041.9|2047.6|2041.6|2
1655883200000|2022-06-22 07:33:20|2047.4|2041.4|2047.4|2041.4|2047.4|2041.4|2047.4|2041.4|1
1655883210000|2022-06-22 07:33:30|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|1
1655883230000|2022-06-22 07:33:50|2046.9|2040.9|2046.9|2040.9|2046.9|2040.9|2046.9|2040.9|1
1655883240000|2022-06-22 07:34:00|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|2047.1|2041.1|1
1655883250000|2022-06-22 07:34:10|2046.9|2040.9|2047.6|2041.6|2047.6|2041.6|2046.9|2040.9|2
1655883260000|2022-06-22 07:34:20|2048.4|2042.4|2048.4|2042.4|2048.4|2042.4|2048.4|2042.4|1
1655883280000|2022-06-22 07:34:40|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|2048.6|2042.6|1
1655883300000|2022-06-22 07:35:00|2048.1|2042.1|2048.1|2042.1|2048.1|2042.1|2048.1|2042.1|1
1655883320000|2022-06-22 07:35:20|2048.4|2042.4|2047.6|2041.6|2048.4|2042.4|2047.6|2041.6|3
1655883330000|2022-06-22 07:35:30|2047.4|2041.4|2047.4|2041.4|2047.4|2041.4|2047.4|2041.4|1
1655883350000|2022-06-22 07:35:50|2047.9|2041.9|2047.9|2041.9|2047.9|2041.9|2047.9|2041.9|1
1655883360000|2022-06-22 07:36:00|2048.1|2042.1|2048.1|2042.1|2048.1|2042.1|2048.1|2042.1|1
1655883400000|2022-06-22 07:36:40|2047.9|2041.9|2047.9|2041.9|2047.9|2041.9|2047.9|2041.9|1
1655883410000|2022-06-22 07:36:50|2047.6|2041.6|2047.6|2041.6|2047.6|2041.6|2047.6|2041.6|1
1655883430000|2022-06-22 07:37:10|2047.4|2041.4|2047.4|2041.4|2047.4|2041.4|2047.4|2041.4|1
1655883440000|2022-06-22 07:37:20|2047.1|2041.1|2046.4|2040.4|2047.1|2041.1|2046.4|2040.4|2
1655883500000|2022-06-22 07:38:20|2046.6|2040.6|2046.6|2040.6|2046.6|2040.6|2046.6|2040.6|1
1655883510000|2022-06-22 07:38:30|2046.4|2040.4|2046.1|2040.1|2046.4|2040.4|2046.1|2040.1|2
1655883520000|2022-06-22 07:38:40|2045.9|2039.9|2045.9|2039.9|2045.9|2039.9|2045.9|2039.9|1
1655883530000|2022-06-22 07:38:50|2045.6|2039.6|2045.6|2039.6|2045.6|2039.6|2045.6|2039.6|1
1655883540000|2022-06-22 07:39:00|2045.9|2039.9|2046.9|2040.9|2046.9|2040.9|2045.9|2039.9|2
1655883550000|2022-06-22 07:39:10|2047.4|2041.4|2047.4|2041.4|2047.4|2041.4|2047.4|2041.4|1
1655883600000|2022-06-22 07:40:00|2047.1|2041.1|2046.6|2040.6|2047.1|2041.1|2046.6|2040.6|3
1655883620000|2022-06-22 07:40:20|2046.9|2040.9|2046.4|2040.4|2046.9|2040.9|2046.4|2040.4|2
1655883630000|2022-06-22 07:40:30|2046.6|2040.6|2046.1|2040.1|2046.6|2040.6|2046.1|2040.1|2
1655883650000|2022-06-22 07:40:50|2045.9|2039.9|2046.6|2040.6|2046.6|2040.6|2045.9|2039.9|2
1655883660000|2022-06-22 07:41:00|2046.9|2040.9|2046.4|2040.4|2046.9|2040.9|2046.4|2040.4|2
1655883670000|2022-06-22 07:41:10|2046.6|2040.6|2046.6|2040.6|2046.6|2040.6|2046.6|2040.6|1
1655883680000|2022-06-22 07:41:20|2046.4|2040.4|2045.4|2039.4|2046.4|2040.4|2045.4|2039.4|5
1655883710000|2022-06-22 07:41:50|2045.9|2039.9|2045.9|2039.9|2045.9|2039.9|2045.9|2039.9|1
1655883720000|2022-06-22 07:42:00|2046.1|2040.1|2046.1|2040.1|2046.1|2040.1|2046.1|2040.1|1
1655883780000|2022-06-22 07:43:00|2045.9|2039.9|2045.9|2039.9|2045.9|2039.9|2045.9|2039.9|1
1655883800000|2022-06-22 07:43:20|2045.6|2039.6|2045.6|2039.6|2045.6|2039.6|2045.6|2039.6|1
1655883810000|2022-06-22 07:43:30|2045.4|2039.4|2045.4|2039.4|2045.4|2039.4|2045.4|2039.4|1
1655883830000|2022-06-22 07:43:50|2045.1|2039.1|2045.1|2039.1|2045.1|2039.1|2045.1|2039.1|1
1655883840000|2022-06-22 07:44:00|2044.9|2038.9|2041.8|2035.8|2044.9|2038.9|2041.8|2035.8|3
1655883880000|2022-06-22 07:44:40|2041.5|2035.5|2041.5|2035.5|2041.5|2035.5|2041.5|2035.5|1
1655883890000|2022-06-22 07:44:50|2042.1|2036.1|2042.4|2036.4|2042.4|2036.4|2042.1|2036.1|2
1655883910000|2022-06-22 07:45:10|2042.6|2036.6|2042.9|2036.9|2042.9|2036.9|2042.6|2036.6|2
1655883920000|2022-06-22 07:45:20|2043.4|2037.4|2043.1|2037.1|2043.4|2037.4|2043.1|2037.1|2
1655883930000|2022-06-22 07:45:30|2043.4|2037.4|2043.1|2037.1|2043.4|2037.4|2043.1|2037.1|4
1655883950000|2022-06-22 07:45:50|2042.6|2036.6|2042.4|2036.4|2042.6|2036.6|2042.1|2036.1|3
1655883970000|2022-06-22 07:46:10|2042.6|2036.6|2042.6|2036.6|2042.6|2036.6|2042.6|2036.6|1
1655883990000|2022-06-22 07:46:30|2042.9|2036.9|2044.4|2038.4|2044.4|2038.4|2042.9|2036.9|2
1655884000000|2022-06-22 07:46:40|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|2043.9|2037.9|1
1655884010000|2022-06-22 07:46:50|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|2043.4|2037.4|3
1655884020000|2022-06-22 07:47:00|2043.9|2037.9|2044.1|2038.1|2044.1|2038.1|2043.9|2037.9|2
1655884080000|2022-06-22 07:48:00|2044.6|2038.6|2044.9|2038.9|2044.9|2038.9|2044.6|2038.6|2
1655884100000|2022-06-22 07:48:20|2045.4|2039.4|2044.9|2038.9|2045.4|2039.4|2044.9|2038.9|2
1655884110000|2022-06-22 07:48:30|2044.6|2038.6|2044.4|2038.4|2044.6|2038.6|2044.4|2038.4|2
1655884140000|2022-06-22 07:49:00|2044.6|2038.6|2044.9|2038.9|2044.9|2038.9|2044.6|2038.6|2
1655884180000|2022-06-22 07:49:40|2045.1|2039.1|2044.9|2038.9|2045.1|2039.1|2044.9|2038.9|2
1655884190000|2022-06-22 07:49:50|2044.6|2038.6|2044.4|2038.4|2044.6|2038.6|2044.4|2038.4|2
1655884210000|2022-06-22 07:50:10|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|1
1655884240000|2022-06-22 07:50:40|2044.4|2038.4|2045.4|2039.4|2045.4|2039.4|2044.4|2038.4|3
1655884250000|2022-06-22 07:50:50|2045.6|2039.6|2045.4|2039.4|2045.6|2039.6|2045.4|2039.4|2
1655884300000|2022-06-22 07:51:40|2045.1|2039.1|2044.9|2038.9|2045.1|2039.1|2044.9|2038.9|2
1655884310000|2022-06-22 07:51:50|2044.6|2038.6|2044.4|2038.4|2044.6|2038.6|2044.4|2038.4|2
1655884320000|2022-06-22 07:52:00|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|1
1655884340000|2022-06-22 07:52:20|2044.4|2038.4|2044.9|2038.9|2044.9|2038.9|2044.4|2038.4|2
1655884350000|2022-06-22 07:52:30|2045.1|2039.1|2045.4|2039.4|2045.4|2039.4|2045.1|2039.1|2
1655884400000|2022-06-22 07:53:20|2045.6|2039.6|2044.6|2038.6|2045.6|2039.6|2044.6|2038.6|5
1655884440000|2022-06-22 07:54:00|2044.1|2038.1|2043.9|2037.9|2044.1|2038.1|2043.9|2037.9|2
1655884500000|2022-06-22 07:55:00|2043.6|2037.6|2043.9|2037.9|2043.9|2037.9|2043.6|2037.6|2
1655884510000|2022-06-22 07:55:10|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|1
1655884540000|2022-06-22 07:55:40|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|1
1655884550000|2022-06-22 07:55:50|2043.6|2037.6|2044.9|2038.9|2044.9|2038.9|2043.6|2037.6|3
1655884590000|2022-06-22 07:56:30|2044.6|2038.6|2044.6|2038.6|2044.6|2038.6|2044.6|2038.6|1
1655884600000|2022-06-22 07:56:40|2044.4|2038.4|2044.6|2038.6|2044.6|2038.6|2044.4|2038.4|2
1655884610000|2022-06-22 07:56:50|2044.4|2038.4|2043.6|2037.6|2044.4|2038.4|2043.6|2037.6|2
1655884650000|2022-06-22 07:57:30|2044.1|2038.1|2044.9|2038.9|2044.9|2038.9|2044.1|2038.1|4
1655884680000|2022-06-22 07:58:00|2044.6|2038.6|2044.6|2038.6|2044.6|2038.6|2044.6|2038.6|1
1655884690000|2022-06-22 07:58:10|2044.4|2038.4|2043.9|2037.9|2044.4|2038.4|2043.9|2037.9|2
1655884710000|2022-06-22 07:58:30|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|2043.6|2037.6|1
1655884750000|2022-06-22 07:59:10|2043.4|2037.4|2043.1|2037.1|2043.4|2037.4|2043.1|2037.1|2
1655884810000|2022-06-22 08:00:10|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|1
1655884830000|2022-06-22 08:00:30|2043.9|2037.9|2043.6|2037.6|2043.9|2037.9|2043.4|2037.4|7
1655884840000|2022-06-22 08:00:40|2043.9|2037.9|2044.6|2038.6|2044.6|2038.6|2043.9|2037.9|3
1655884850000|2022-06-22 08:00:50|2044.9|2038.9|2044.4|2038.4|2044.9|2038.9|2044.4|2038.4|3
1655884860000|2022-06-22 08:01:00|2044.1|2038.1|2043.9|2037.9|2044.1|2038.1|2043.9|2037.9|2
1655884870000|2022-06-22 08:01:10|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|1
1655884880000|2022-06-22 08:01:20|2044.4|2038.4|2044.9|2038.9|2044.9|2038.9|2044.4|2038.4|2
1655884890000|2022-06-22 08:01:30|2044.6|2038.6|2043.9|2037.9|2044.6|2038.6|2043.9|2037.9|3
1655884900000|2022-06-22 08:01:40|2043.6|2037.6|2043.4|2037.4|2043.6|2037.6|2043.4|2037.4|2
1655884910000|2022-06-22 08:01:50|2043.1|2037.1|2042.9|2036.9|2043.1|2037.1|2042.9|2036.9|2
1655884930000|2022-06-22 08:02:10|2043.1|2037.1|2043.1|2037.1|2043.1|2037.1|2043.1|2037.1|1
1655884940000|2022-06-22 08:02:20|2042.9|2036.9|2042.9|2036.9|2042.9|2036.9|2042.9|2036.9|1
1655884980000|2022-06-22 08:03:00|2042.6|2036.6|2041.9|2035.9|2042.6|2036.6|2041.9|2035.9|3
1655885000000|2022-06-22 08:03:20|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|1
1655885030000|2022-06-22 08:03:50|2041.9|2035.9|2041.4|2035.4|2041.9|2035.9|2041.4|2035.4|3
1655885140000|2022-06-22 08:05:40|2041.1|2035.1|2041.1|2035.1|2041.1|2035.1|2041.1|2035.1|1
1655885150000|2022-06-22 08:05:50|2041.4|2035.4|2042.9|2036.9|2042.9|2036.9|2041.4|2035.4|2
1655885160000|2022-06-22 08:06:00|2042.6|2036.6|2041.9|2035.9|2042.6|2036.6|2041.6|2035.6|6
1655885190000|2022-06-22 08:06:30|2042.1|2036.1|2042.1|2036.1|2042.1|2036.1|2042.1|2036.1|1
1655885200000|2022-06-22 08:06:40|2042.4|2036.4|2042.1|2036.1|2042.4|2036.4|2042.1|2036.1|2
1655885210000|2022-06-22 08:06:50|2041.9|2035.9|2041.9|2035.9|2041.9|2035.9|2041.9|2035.9|1
1655885280000|2022-06-22 08:08:00|2042.1|2036.1|2042.6|2036.6|2042.6|2036.6|2042.1|2036.1|3
1655885310000|2022-06-22 08:08:30|2042.4|2036.4|2042.4|2036.4|2042.4|2036.4|2042.4|2036.4|1
1655885350000|2022-06-22 08:09:10|2042.6|2036.6|2043.1|2037.1|2043.1|2037.1|2042.6|2036.6|2
1655885380000|2022-06-22 08:09:40|2042.9|2036.9|2042.4|2036.4|2042.9|2036.9|2042.4|2036.4|2
1655885410000|2022-06-22 08:10:10|2042.6|2036.6|2042.1|2036.1|2042.6|2036.6|2042.1|2036.1|2
1655885440000|2022-06-22 08:10:40|2041.9|2035.9|2042.1|2036.1|2042.1|2036.1|2041.9|2035.9|2
1655885460000|2022-06-22 08:11:00|2042.4|2036.4|2045.1|2039.1|2045.1|2039.1|2042.4|2036.4|9
1655885470000|2022-06-22 08:11:10|2045.4|2039.4|2044.6|2038.6|2046.1|2040.1|2044.6|2038.6|6
1655885490000|2022-06-22 08:11:30|2044.9|2038.9|2045.1|2039.1|2045.4|2039.4|2044.9|2038.9|4
1655885500000|2022-06-22 08:11:40|2044.9|2038.9|2044.6|2038.6|2046.9|2040.9|2044.6|2038.6|7
1655885510000|2022-06-22 08:11:50|2044.4|2038.4|2044|2038|2044.6|2038.6|2044|2038|5
1655885520000|2022-06-22 08:12:00|2043.9|2037.9|2043.1|2037.1|2043.9|2037.9|2043.1|2037.1|4
1655885530000|2022-06-22 08:12:10|2042.9|2036.9|2042.9|2036.9|2042.9|2036.9|2042.6|2036.6|3
1655885540000|2022-06-22 08:12:20|2043.1|2037.1|2043.1|2037.1|2043.1|2037.1|2042.9|2036.9|3
1655885550000|2022-06-22 08:12:30|2043.4|2037.4|2043.6|2037.6|2043.6|2037.6|2043.4|2037.4|2
1655885570000|2022-06-22 08:12:50|2043.4|2037.4|2042.9|2036.9|2043.4|2037.4|2042.9|2036.9|2
1655885600000|2022-06-22 08:13:20|2042.6|2036.6|2042.4|2036.4|2042.6|2036.6|2042.4|2036.4|2
1655885610000|2022-06-22 08:13:30|2042.6|2036.6|2042.6|2036.6|2042.6|2036.6|2042.6|2036.6|1
1655885620000|2022-06-22 08:13:40|2042.4|2036.4|2042.4|2036.4|2042.4|2036.4|2042.4|2036.4|1
1655885630000|2022-06-22 08:13:50|2042.1|2036.1|2041.6|2035.6|2042.1|2036.1|2041.6|2035.6|3
1655885640000|2022-06-22 08:14:00|2041.9|2035.9|2041.9|2035.9|2041.9|2035.9|2041.6|2035.6|3
1655885650000|2022-06-22 08:14:10|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|1
1655885700000|2022-06-22 08:15:00|2041.9|2035.9|2043.4|2037.4|2043.4|2037.4|2041.9|2035.9|3
1655885710000|2022-06-22 08:15:10|2043.6|2037.6|2043.4|2037.4|2043.6|2037.6|2043.4|2037.4|2
1655885730000|2022-06-22 08:15:30|2043.1|2037.1|2043.1|2037.1|2043.1|2037.1|2043.1|2037.1|1
1655885780000|2022-06-22 08:16:20|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|2043.4|2037.4|1
1655885830000|2022-06-22 08:17:10|2043.6|2037.6|2044.6|2038.6|2044.6|2038.6|2043.6|2037.6|3
1655885840000|2022-06-22 08:17:20|2043.9|2037.9|2044.1|2038.1|2044.1|2038.1|2043.9|2037.9|2
1655885850000|2022-06-22 08:17:30|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|1
1655885860000|2022-06-22 08:17:40|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|2044.1|2038.1|1
1655885870000|2022-06-22 08:17:50|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|2044.4|2038.4|1
1655885880000|2022-06-22 08:18:00|2044.6|2038.6|2044.6|2038.6|2044.6|2038.6|2044.6|2038.6|1
1655885890000|2022-06-22 08:18:10|2044.4|2038.4|2044.9|2038.9|2044.9|2038.9|2044.4|2038.4|2
1655885900000|2022-06-22 08:18:20|2044.6|2038.6|2043.9|2037.9|2044.6|2038.6|2043.9|2037.9|4
1655885910000|2022-06-22 08:18:30|2043.6|2037.6|2043.4|2037.4|2043.6|2037.6|2043.4|2037.4|2
1655886050000|2022-06-22 08:20:50|2043.1|2037.1|2042.9|2036.9|2043.1|2037.1|2042.9|2036.9|2
1655886060000|2022-06-22 08:21:00|2042.6|2036.6|2042.6|2036.6|2042.6|2036.6|2042.6|2036.6|1
1655886090000|2022-06-22 08:21:30|2042.4|2036.4|2041.4|2035.4|2042.4|2036.4|2041.4|2035.4|3
1655886100000|2022-06-22 08:21:40|2041.1|2035.1|2039.9|2033.9|2041.1|2035.1|2039.9|2033.9|4
1655886110000|2022-06-22 08:21:50|2039.6|2033.6|2039.6|2033.6|2039.6|2033.6|2039.6|2033.6|1
1655886250000|2022-06-22 08:24:10|2039.4|2033.4|2037.4|2031.4|2039.4|2033.4|2037.4|2031.4|6
1655886260000|2022-06-22 08:24:20|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|1
1655886270000|2022-06-22 08:24:30|2036.9|2030.9|2036.6|2030.6|2036.9|2030.9|2036.4|2030.4|4
1655886320000|2022-06-22 08:25:20|2036.9|2030.9|2037.9|2031.9|2039.1|2033.1|2036.9|2030.9|5
1655886330000|2022-06-22 08:25:30|2037.6|2031.6|2037.1|2031.1|2037.6|2031.6|2037.1|2031.1|3
1655886340000|2022-06-22 08:25:40|2036.9|2030.9|2036.6|2030.6|2036.9|2030.9|2036.6|2030.6|2
1655886350000|2022-06-22 08:25:50|2036.4|2030.4|2033.6|2027.6|2036.4|2030.4|2033.6|2027.6|2
1655886360000|2022-06-22 08:26:00|2033.4|2027.4|2034.6|2028.6|2035|2029|2033.4|2027.4|5
1655886390000|2022-06-22 08:26:30|2033.4|2027.4|2033.8|2027.8|2034.3|2028.3|2033.3|2027.3|6
1655886420000|2022-06-22 08:27:00|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|1
1655886430000|2022-06-22 08:27:10|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|1
1655886450000|2022-06-22 08:27:30|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|2033.4|2027.4|3
1655886460000|2022-06-22 08:27:40|2033.4|2027.4|2033.4|2027.4|2033.4|2027.4|2033.4|2027.4|1
1655886590000|2022-06-22 08:29:50|2033.1|2027.1|2030.6|2024.6|2033.1|2027.1|2030.6|2024.6|4
1655886600000|2022-06-22 08:30:00|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|1
1655886640000|2022-06-22 08:30:40|2030.6|2024.6|2031.9|2025.9|2031.9|2025.9|2030.6|2024.6|2
1655886650000|2022-06-22 08:30:50|2032.1|2026.1|2032.6|2026.6|2032.9|2026.9|2032.1|2026.1|5
1655886660000|2022-06-22 08:31:00|2032.4|2026.4|2032.4|2026.4|2032.4|2026.4|2032.4|2026.4|1
1655886670000|2022-06-22 08:31:10|2032.1|2026.1|2031.9|2025.9|2032.1|2026.1|2031.9|2025.9|2
1655886690000|2022-06-22 08:31:30|2031.6|2025.6|2031.1|2025.1|2031.6|2025.6|2031.1|2025.1|2
1655886700000|2022-06-22 08:31:40|2030.9|2024.9|2030.6|2024.6|2030.9|2024.9|2030.6|2024.6|2
1655886720000|2022-06-22 08:32:00|2030.9|2024.9|2030.9|2024.9|2030.9|2024.9|2030.9|2024.9|1
1655886750000|2022-06-22 08:32:30|2029.6|2023.6|2025.1|2019.1|2029.6|2023.6|2025|2019|4
1655886760000|2022-06-22 08:32:40|2025|2019|2024.3|2018.3|2025|2019|2024.3|2018.3|5
1655886770000|2022-06-22 08:32:50|2023.9|2017.9|2024|2018|2024.8|2018.8|2023.9|2017.9|5
1655886780000|2022-06-22 08:33:00|2023.9|2017.9|2023.9|2017.9|2023.9|2017.9|2023.9|2017.9|1
1655886790000|2022-06-22 08:33:10|2024|2018|2024.8|2018.8|2024.8|2018.8|2024|2018|2
1655886800000|2022-06-22 08:33:20|2024.5|2018.5|2024|2018|2024.5|2018.5|2024|2018|3
1655886810000|2022-06-22 08:33:30|2023.9|2017.9|2023.8|2017.8|2023.9|2017.9|2023.8|2017.8|2
1655886820000|2022-06-22 08:33:40|2024|2018|2024.5|2018.5|2024.8|2018.8|2024|2018|5
1655886830000|2022-06-22 08:33:50|2024.4|2018.4|2024.1|2018.1|2024.4|2018.4|2024.1|2018.1|2
1655886850000|2022-06-22 08:34:10|2025.4|2019.4|2026.8|2020.8|2026.8|2020.8|2025.4|2019.4|2
1655886860000|2022-06-22 08:34:20|2026.6|2020.6|2026.1|2020.1|2026.6|2020.6|2026.1|2020.1|2
1655886870000|2022-06-22 08:34:30|2027|2021|2027.9|2021.9|2027.9|2021.9|2027|2021|2
1655886880000|2022-06-22 08:34:40|2024.1|2018.1|2024.1|2018.1|2024.1|2018.1|2024.1|2018.1|1
1655886890000|2022-06-22 08:34:50|2023.9|2017.9|2023.9|2017.9|2024.1|2018.1|2023.9|2017.9|3
1655886900000|2022-06-22 08:35:00|2023.8|2017.8|2023.8|2017.8|2023.8|2017.8|2023.8|2017.8|1
1655886910000|2022-06-22 08:35:10|2023.5|2017.5|2023.6|2017.6|2023.6|2017.6|2023.5|2017.5|2
1655886920000|2022-06-22 08:35:20|2022.8|2016.8|2021.9|2015.9|2022.8|2016.8|2021.9|2015.9|3
1655886930000|2022-06-22 08:35:30|2021.6|2015.6|2022.6|2016.6|2022.9|2016.9|2021.6|2015.6|7
1655886940000|2022-06-22 08:35:40|2022.5|2016.5|2022.5|2016.5|2022.5|2016.5|2022.5|2016.5|1
1655886970000|2022-06-22 08:36:10|2022.3|2016.3|2021.9|2015.9|2023|2017|2021.9|2015.9|4
1655886980000|2022-06-22 08:36:20|2021.8|2015.8|2021.4|2015.4|2021.8|2015.8|2021.4|2015.4|3
1655886990000|2022-06-22 08:36:30|2021.3|2015.3|2021.4|2015.4|2021.4|2015.4|2021.3|2015.3|2
1655887000000|2022-06-22 08:36:40|2021|2015|2020.8|2014.8|2021|2015|2020.8|2014.8|3
1655887030000|2022-06-22 08:37:10|2021.1|2015.1|2023.4|2017.4|2023.6|2017.6|2021.1|2015.1|5
1655887040000|2022-06-22 08:37:20|2023.3|2017.3|2022.6|2016.6|2023.3|2017.3|2021.5|2015.5|5
1655887050000|2022-06-22 08:37:30|2021.6|2015.6|2025|2019|2025|2019|2021.6|2015.6|5
1655887060000|2022-06-22 08:37:40|2025.3|2019.3|2024.8|2018.8|2025.3|2019.3|2024.8|2018.8|3
1655887070000|2022-06-22 08:37:50|2024.5|2018.5|2024.5|2018.5|2024.5|2018.5|2024.5|2018.5|1
1655887080000|2022-06-22 08:38:00|2024.3|2018.3|2024.5|2018.5|2024.8|2018.8|2024.3|2018.3|3
1655887090000|2022-06-22 08:38:10|2023.1|2017.1|2022.6|2016.6|2023.1|2017.1|2022.6|2016.6|3
1655887120000|2022-06-22 08:38:40|2022.5|2016.5|2022.3|2016.3|2022.5|2016.5|2022.3|2016.3|3
1655887130000|2022-06-22 08:38:50|2021.9|2015.9|2022|2016|2022|2016|2020.9|2014.9|5
1655887140000|2022-06-22 08:39:00|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|1
1655887150000|2022-06-22 08:39:10|2022.3|2016.3|2022.3|2016.3|2022.3|2016.3|2022.3|2016.3|1
1655887180000|2022-06-22 08:39:40|2022.4|2016.4|2022.6|2016.6|2022.6|2016.6|2022.4|2016.4|2
1655887200000|2022-06-22 08:40:00|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|1
1655887250000|2022-06-22 08:40:50|2023.1|2017.1|2024.9|2018.9|2024.9|2018.9|2023.1|2017.1|4
1655887260000|2022-06-22 08:41:00|2023.9|2017.9|2023.1|2017.1|2023.9|2017.9|2023.1|2017.1|3
1655887290000|2022-06-22 08:41:30|2022.9|2016.9|2022.4|2016.4|2022.9|2016.9|2022.4|2016.4|2
1655887300000|2022-06-22 08:41:40|2022.6|2016.6|2022.9|2016.9|2022.9|2016.9|2022.4|2016.4|3
1655887310000|2022-06-22 08:41:50|2023.1|2017.1|2024.1|2018.1|2024.1|2018.1|2023.1|2017.1|2
1655887320000|2022-06-22 08:42:00|2023.9|2017.9|2023.6|2017.6|2023.9|2017.9|2023.6|2017.6|2
1655887360000|2022-06-22 08:42:40|2023.9|2017.9|2024.4|2018.4|2024.4|2018.4|2023.9|2017.9|2
1655887370000|2022-06-22 08:42:50|2024.1|2018.1|2024.1|2018.1|2024.1|2018.1|2024.1|2018.1|1
1655887400000|2022-06-22 08:43:20|2023.4|2017.4|2023.9|2017.9|2023.9|2017.9|2023.4|2017.4|2
1655887420000|2022-06-22 08:43:40|2023.4|2017.4|2023.1|2017.1|2023.4|2017.4|2023.1|2017.1|2
1655887430000|2022-06-22 08:43:50|2022.9|2016.9|2022.4|2016.4|2022.9|2016.9|2022.4|2016.4|2
1655887440000|2022-06-22 08:44:00|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|1
1655887450000|2022-06-22 08:44:10|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|1
1655887480000|2022-06-22 08:44:40|2022.6|2016.6|2023.1|2017.1|2023.1|2017.1|2022.6|2016.6|2
1655887500000|2022-06-22 08:45:00|2022.9|2016.9|2023.4|2017.4|2023.4|2017.4|2022.9|2016.9|3
1655887510000|2022-06-22 08:45:10|2023.6|2017.6|2023.6|2017.6|2023.6|2017.6|2023.6|2017.6|1
1655887530000|2022-06-22 08:45:30|2023.4|2017.4|2023.1|2017.1|2023.4|2017.4|2023.1|2017.1|2
1655887580000|2022-06-22 08:46:20|2023.4|2017.4|2023.1|2017.1|2023.4|2017.4|2023.1|2017.1|2
1655887600000|2022-06-22 08:46:40|2023.6|2017.6|2023.6|2017.6|2023.6|2017.6|2023.6|2017.6|1
1655887620000|2022-06-22 08:47:00|2024.1|2018.1|2024.1|2018.1|2024.1|2018.1|2024.1|2018.1|1
1655887650000|2022-06-22 08:47:30|2023.9|2017.9|2023.1|2017.1|2023.9|2017.9|2023.1|2017.1|3
1655887700000|2022-06-22 08:48:20|2023.4|2017.4|2023.9|2017.9|2024.4|2018.4|2023.4|2017.4|4
1655887770000|2022-06-22 08:49:30|2024.9|2018.9|2024.4|2018.4|2024.9|2018.9|2024.4|2018.4|2
1655887780000|2022-06-22 08:49:40|2024.1|2018.1|2024.1|2018.1|2024.1|2018.1|2024.1|2018.1|1
1655887800000|2022-06-22 08:50:00|2024.4|2018.4|2026.4|2020.4|2026.4|2020.4|2024.4|2018.4|5
1655887810000|2022-06-22 08:50:10|2026.1|2020.1|2026.1|2020.1|2026.1|2020.1|2026.1|2020.1|1
1655887830000|2022-06-22 08:50:30|2026.4|2020.4|2026.4|2020.4|2026.4|2020.4|2026.4|2020.4|1
1655887840000|2022-06-22 08:50:40|2026.1|2020.1|2026.1|2020.1|2026.1|2020.1|2026.1|2020.1|1
1655887860000|2022-06-22 08:51:00|2025.9|2019.9|2025.6|2019.6|2025.9|2019.9|2025.6|2019.6|2
1655887870000|2022-06-22 08:51:10|2024.9|2018.9|2024.1|2018.1|2024.9|2018.9|2024.1|2018.1|2
1655887980000|2022-06-22 08:53:00|2022.6|2016.6|2022.4|2016.4|2022.6|2016.6|2022.4|2016.4|2
1655887990000|2022-06-22 08:53:10|2022.1|2016.1|2021.9|2015.9|2022.1|2016.1|2021.9|2015.9|2
1655888000000|2022-06-22 08:53:20|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|1
1655888050000|2022-06-22 08:54:10|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|1
1655888090000|2022-06-22 08:54:50|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|1
1655888100000|2022-06-22 08:55:00|2023.1|2017.1|2023.1|2017.1|2023.1|2017.1|2023.1|2017.1|1
1655888110000|2022-06-22 08:55:10|2022.9|2016.9|2022.9|2016.9|2023.1|2017.1|2022.9|2016.9|3
1655888130000|2022-06-22 08:55:30|2022.4|2016.4|2022.1|2016.1|2022.4|2016.4|2022.1|2016.1|2
1655888140000|2022-06-22 08:55:40|2022.4|2016.4|2024.1|2018.1|2024.1|2018.1|2022.4|2016.4|2
1655888150000|2022-06-22 08:55:50|2023.9|2017.9|2023.9|2017.9|2023.9|2017.9|2023.9|2017.9|1
1655888200000|2022-06-22 08:56:40|2023.4|2017.4|2022.1|2016.1|2023.4|2017.4|2022.1|2016.1|2
1655888210000|2022-06-22 08:56:50|2021.9|2015.9|2021.6|2015.6|2021.9|2015.9|2021.6|2015.6|2
1655888220000|2022-06-22 08:57:00|2021.4|2015.4|2021.1|2015.1|2021.4|2015.4|2021.1|2015.1|2
1655888230000|2022-06-22 08:57:10|2020.9|2014.9|2020.9|2014.9|2020.9|2014.9|2020.9|2014.9|1
1655888250000|2022-06-22 08:57:30|2020.6|2014.6|2020.4|2014.4|2020.6|2014.6|2020.4|2014.4|2
1655888290000|2022-06-22 08:58:10|2020.6|2014.6|2019.9|2013.9|2020.6|2014.6|2019.6|2013.6|4
1655888300000|2022-06-22 08:58:20|2019.6|2013.6|2019.4|2013.4|2019.6|2013.6|2019.4|2013.4|2
1655888320000|2022-06-22 08:58:40|2020.1|2014.1|2020.6|2014.6|2021.1|2015.1|2020.1|2014.1|4
1655888330000|2022-06-22 08:58:50|2020.4|2014.4|2020.1|2014.1|2020.4|2014.4|2020.1|2014.1|2
1655888370000|2022-06-22 08:59:30|2020.4|2014.4|2020.9|2014.9|2020.9|2014.9|2020.4|2014.4|2
1655888380000|2022-06-22 08:59:40|2020.6|2014.6|2020.1|2014.1|2020.6|2014.6|2020.1|2014.1|2
1655888390000|2022-06-22 08:59:50|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|1
1655888420000|2022-06-22 09:00:20|2020.6|2014.6|2020.6|2014.6|2020.6|2014.6|2020.6|2014.6|1
1655888480000|2022-06-22 09:01:20|2020.9|2014.9|2020.9|2014.9|2020.9|2014.9|2020.9|2014.9|1
1655888510000|2022-06-22 09:01:50|2021.1|2015.1|2022.9|2016.9|2022.9|2016.9|2021.1|2015.1|3
1655888520000|2022-06-22 09:02:00|2022.6|2016.6|2022.6|2016.6|2022.6|2016.6|2022.6|2016.6|1
1655888540000|2022-06-22 09:02:20|2022.4|2016.4|2022.1|2016.1|2022.4|2016.4|2022.1|2016.1|2
1655888570000|2022-06-22 09:02:50|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|1
1655888600000|2022-06-22 09:03:20|2021.6|2015.6|2021.4|2015.4|2021.6|2015.6|2021.4|2015.4|2
1655888620000|2022-06-22 09:03:40|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|1
1655888630000|2022-06-22 09:03:50|2020.9|2014.9|2020.9|2014.9|2020.9|2014.9|2020.9|2014.9|1
1655888640000|2022-06-22 09:04:00|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|1
1655888650000|2022-06-22 09:04:10|2020.9|2014.9|2020.6|2014.6|2020.9|2014.9|2020.6|2014.6|2
1655888660000|2022-06-22 09:04:20|2020.9|2014.9|2020.9|2014.9|2020.9|2014.9|2020.9|2014.9|1
1655888720000|2022-06-22 09:05:20|2021.1|2015.1|2022.4|2016.4|2022.4|2016.4|2021.1|2015.1|2
1655888730000|2022-06-22 09:05:30|2023.4|2017.4|2024.1|2018.1|2024.4|2018.4|2023.4|2017.4|4
1655888750000|2022-06-22 09:05:50|2023.9|2017.9|2023.9|2017.9|2023.9|2017.9|2023.9|2017.9|1
1655888800000|2022-06-22 09:06:40|2023.6|2017.6|2021.4|2015.4|2023.6|2017.6|2021.4|2015.4|5
1655888940000|2022-06-22 09:09:00|2021.1|2015.1|2020.6|2014.6|2021.1|2015.1|2020.6|2014.6|3
1655888950000|2022-06-22 09:09:10|2020.4|2014.4|2020.6|2014.6|2020.6|2014.6|2020.4|2014.4|2
1655888960000|2022-06-22 09:09:20|2021.1|2015.1|2021.9|2015.9|2021.9|2015.9|2021.1|2015.1|2
1655889020000|2022-06-22 09:10:20|2022.1|2016.1|2023.6|2017.6|2024.1|2018.1|2022.1|2016.1|5
1655889030000|2022-06-22 09:10:30|2023.4|2017.4|2023.4|2017.4|2023.4|2017.4|2023.4|2017.4|1
1655889040000|2022-06-22 09:10:40|2022.9|2016.9|2022.6|2016.6|2022.9|2016.9|2022.6|2016.6|2
1655889080000|2022-06-22 09:11:20|2022.9|2016.9|2022.6|2016.6|2022.9|2016.9|2022.6|2016.6|2
1655889100000|2022-06-22 09:11:40|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|1
1655889160000|2022-06-22 09:12:40|2022.6|2016.6|2022.4|2016.4|2022.6|2016.6|2022.4|2016.4|2
1655889170000|2022-06-22 09:12:50|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|1
1655889190000|2022-06-22 09:13:10|2023.1|2017.1|2023.4|2017.4|2023.4|2017.4|2023.1|2017.1|2
1655889310000|2022-06-22 09:15:10|2023.1|2017.1|2022.6|2016.6|2023.1|2017.1|2022.6|2016.6|5
1655889320000|2022-06-22 09:15:20|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|1
1655889340000|2022-06-22 09:15:40|2023.1|2017.1|2022.9|2016.9|2023.1|2017.1|2022.9|2016.9|2
1655889350000|2022-06-22 09:15:50|2023.1|2017.1|2026.6|2020.6|2026.9|2020.9|2023.1|2017.1|5
1655889360000|2022-06-22 09:16:00|2026.4|2020.4|2026.8|2020.8|2026.8|2020.8|2026.4|2020.4|3
1655889380000|2022-06-22 09:16:20|2026.6|2020.6|2026.6|2020.6|2026.6|2020.6|2026.6|2020.6|1
1655889390000|2022-06-22 09:16:30|2026.9|2020.9|2025.4|2019.4|2027.1|2021.1|2025.4|2019.4|4
1655889400000|2022-06-22 09:16:40|2025.1|2019.1|2024.4|2018.4|2025.1|2019.1|2024.4|2018.4|4
1655889410000|2022-06-22 09:16:50|2024.1|2018.1|2023.6|2017.6|2024.1|2018.1|2023.6|2017.6|3
1655889420000|2022-06-22 09:17:00|2023.4|2017.4|2023.1|2017.1|2023.4|2017.4|2023.1|2017.1|2
1655889430000|2022-06-22 09:17:10|2023.4|2017.4|2023.1|2017.1|2023.4|2017.4|2023.1|2017.1|2
1655889450000|2022-06-22 09:17:30|2022.6|2016.6|2022.1|2016.1|2022.9|2016.9|2021.9|2015.9|5
1655889550000|2022-06-22 09:19:10|2021.9|2015.9|2021.6|2015.6|2021.9|2015.9|2021.6|2015.6|2
1655889570000|2022-06-22 09:19:30|2021.4|2015.4|2021.4|2015.4|2021.4|2015.4|2021.4|2015.4|1
1655889620000|2022-06-22 09:20:20|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|1
1655889630000|2022-06-22 09:20:30|2021.4|2015.4|2021.1|2015.1|2021.4|2015.4|2021.1|2015.1|2
1655889700000|2022-06-22 09:21:40|2021.4|2015.4|2022.6|2016.6|2022.6|2016.6|2021.4|2015.4|2
1655889710000|2022-06-22 09:21:50|2022.4|2016.4|2021.9|2015.9|2022.4|2016.4|2021.9|2015.9|2
1655889750000|2022-06-22 09:22:30|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|1
1655889760000|2022-06-22 09:22:40|2021.4|2015.4|2021.4|2015.4|2021.4|2015.4|2021.4|2015.4|1
1655889880000|2022-06-22 09:24:40|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|1
1655889910000|2022-06-22 09:25:10|2020.9|2014.9|2021.1|2015.1|2021.1|2015.1|2020.9|2014.9|2
1655889940000|2022-06-22 09:25:40|2021.6|2015.6|2022.4|2016.4|2023.1|2017.1|2021.6|2015.6|3
1655890050000|2022-06-22 09:27:30|2022.1|2016.1|2021.6|2015.6|2022.1|2016.1|2021.6|2015.6|2
1655890080000|2022-06-22 09:28:00|2021.4|2015.4|2021.4|2015.4|2021.6|2015.6|2021.4|2015.4|3
1655890130000|2022-06-22 09:28:50|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|1
1655890150000|2022-06-22 09:29:10|2020.6|2014.6|2020.6|2014.6|2020.6|2014.6|2020.6|2014.6|1
1655890170000|2022-06-22 09:29:30|2020.9|2014.9|2022.4|2016.4|2022.9|2016.9|2020.9|2014.9|5
1655890200000|2022-06-22 09:30:00|2021.4|2015.4|2021.6|2015.6|2021.6|2015.6|2021.4|2015.4|2
1655890320000|2022-06-22 09:32:00|2021.4|2015.4|2021.1|2015.1|2021.4|2015.4|2021.1|2015.1|2
1655890420000|2022-06-22 09:33:40|2020.9|2014.9|2020.9|2014.9|2020.9|2014.9|2020.9|2014.9|1
1655890430000|2022-06-22 09:33:50|2020.6|2014.6|2020.6|2014.6|2020.9|2014.9|2020.6|2014.6|3
1655890440000|2022-06-22 09:34:00|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|1
1655890480000|2022-06-22 09:34:40|2020.1|2014.1|2020.1|2014.1|2020.1|2014.1|2020.1|2014.1|1
1655890520000|2022-06-22 09:35:20|2019.9|2013.9|2020.1|2014.1|2020.1|2014.1|2019.9|2013.9|2
1655890560000|2022-06-22 09:36:00|2019.9|2013.9|2019.9|2013.9|2019.9|2013.9|2019.9|2013.9|1
1655890600000|2022-06-22 09:36:40|2020.1|2014.1|2020.9|2014.9|2020.9|2014.9|2020.1|2014.1|2
1655890610000|2022-06-22 09:36:50|2021.1|2015.1|2020.6|2014.6|2021.1|2015.1|2020.6|2014.6|3
1655890640000|2022-06-22 09:37:20|2020.9|2014.9|2021.1|2015.1|2021.1|2015.1|2020.9|2014.9|2
1655890660000|2022-06-22 09:37:40|2020.9|2014.9|2020.6|2014.6|2020.9|2014.9|2020.6|2014.6|2
1655890670000|2022-06-22 09:37:50|2020.9|2014.9|2020.9|2014.9|2020.9|2014.9|2020.9|2014.9|1
1655890680000|2022-06-22 09:38:00|2020.6|2014.6|2020.6|2014.6|2020.6|2014.6|2020.6|2014.6|1
1655890830000|2022-06-22 09:40:30|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|1
1655891150000|2022-06-22 09:45:50|2020.1|2014.1|2020.4|2014.4|2020.4|2014.4|2020.1|2014.1|2
1655891270000|2022-06-22 09:47:50|2020.1|2014.1|2020.1|2014.1|2020.1|2014.1|2020.1|2014.1|1
1655891350000|2022-06-22 09:49:10|2019.9|2013.9|2019.6|2013.6|2019.9|2013.9|2019.6|2013.6|2
1655891360000|2022-06-22 09:49:20|2019.9|2013.9|2019.6|2013.6|2019.9|2013.9|2019.6|2013.6|2
1655891410000|2022-06-22 09:50:10|2020.1|2014.1|2020.1|2014.1|2020.1|2014.1|2020.1|2014.1|1
1655891420000|2022-06-22 09:50:20|2022.4|2016.4|2022.1|2016.1|2022.4|2016.4|2022.1|2016.1|2
1655891430000|2022-06-22 09:50:30|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|1
1655891480000|2022-06-22 09:51:20|2022.1|2016.1|2021.9|2015.9|2022.1|2016.1|2021.9|2015.9|2
1655891500000|2022-06-22 09:51:40|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2021.9|2015.9|3
1655891510000|2022-06-22 09:51:50|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|1
1655891520000|2022-06-22 09:52:00|2022.1|2016.1|2021.9|2015.9|2022.1|2016.1|2021.9|2015.9|2
1655891580000|2022-06-22 09:53:00|2022.1|2016.1|2024.4|2018.4|2024.4|2018.4|2022.1|2016.1|2
1655891590000|2022-06-22 09:53:10|2024.6|2018.6|2024.4|2018.4|2024.6|2018.6|2024.1|2018.1|6
1655891620000|2022-06-22 09:53:40|2024.1|2018.1|2024.4|2018.4|2024.4|2018.4|2024.1|2018.1|2
1655891770000|2022-06-22 09:56:10|2024.1|2018.1|2024.4|2018.4|2024.4|2018.4|2024.1|2018.1|2
1655891780000|2022-06-22 09:56:20|2023.9|2017.9|2023.9|2017.9|2023.9|2017.9|2023.9|2017.9|1
1655891790000|2022-06-22 09:56:30|2023.6|2017.6|2023.4|2017.4|2023.6|2017.6|2023.4|2017.4|2
1655891820000|2022-06-22 09:57:00|2023.1|2017.1|2022.4|2016.4|2023.1|2017.1|2022.4|2016.4|4
1655891890000|2022-06-22 09:58:10|2022.6|2016.6|2024.9|2018.9|2025.1|2019.1|2022.6|2016.6|5
1655891900000|2022-06-22 09:58:20|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|1
1655891920000|2022-06-22 09:58:40|2025.1|2019.1|2024.6|2018.6|2025.1|2019.1|2024.6|2018.6|2
1655891930000|2022-06-22 09:58:50|2024.4|2018.4|2024.4|2018.4|2024.4|2018.4|2024.4|2018.4|1
1655891940000|2022-06-22 09:59:00|2024.1|2018.1|2024.1|2018.1|2024.1|2018.1|2023.9|2017.9|3
1655891960000|2022-06-22 09:59:20|2024.4|2018.4|2024.4|2018.4|2024.4|2018.4|2024.4|2018.4|1
1655892100000|2022-06-22 10:01:40|2024.1|2018.1|2023.6|2017.6|2024.1|2018.1|2023.6|2017.6|3
1655892270000|2022-06-22 10:04:30|2023.4|2017.4|2023.4|2017.4|2023.4|2017.4|2023.4|2017.4|1
1655892280000|2022-06-22 10:04:40|2023.6|2017.6|2023.6|2017.6|2023.6|2017.6|2023.6|2017.6|1
1655892310000|2022-06-22 10:05:10|2023.4|2017.4|2023.4|2017.4|2023.4|2017.4|2023.4|2017.4|1
1655892320000|2022-06-22 10:05:20|2023.1|2017.1|2022.9|2016.9|2023.1|2017.1|2022.9|2016.9|2
1655892330000|2022-06-22 10:05:30|2022.6|2016.6|2022.6|2016.6|2022.6|2016.6|2022.6|2016.6|1
1655892380000|2022-06-22 10:06:20|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|1
1655892410000|2022-06-22 10:06:50|2023.1|2017.1|2024.9|2018.9|2024.9|2018.9|2023.1|2017.1|5
1655892420000|2022-06-22 10:07:00|2025.1|2019.1|2025.4|2019.4|2025.4|2019.4|2025.1|2019.1|2
1655892430000|2022-06-22 10:07:10|2025.6|2019.6|2025.9|2019.9|2025.9|2019.9|2025.6|2019.6|2
1655892470000|2022-06-22 10:07:50|2025.6|2019.6|2025.4|2019.4|2025.6|2019.6|2025.4|2019.4|2
1655892480000|2022-06-22 10:08:00|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|1
1655892510000|2022-06-22 10:08:30|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|1
1655892530000|2022-06-22 10:08:50|2025.1|2019.1|2025.1|2019.1|2025.1|2019.1|2025.1|2019.1|1
1655892560000|2022-06-22 10:09:20|2024.9|2018.9|2025.1|2019.1|2025.1|2019.1|2024.9|2018.9|2
1655892580000|2022-06-22 10:09:40|2024.9|2018.9|2024.9|2018.9|2024.9|2018.9|2024.9|2018.9|1
1655892610000|2022-06-22 10:10:10|2024.6|2018.6|2024.9|2018.9|2024.9|2018.9|2024.6|2018.6|4
1655892620000|2022-06-22 10:10:20|2024.6|2018.6|2024.1|2018.1|2024.6|2018.6|2023.9|2017.9|4
1655892640000|2022-06-22 10:10:40|2024.4|2018.4|2024.4|2018.4|2024.4|2018.4|2024.4|2018.4|1
1655892660000|2022-06-22 10:11:00|2024.1|2018.1|2023.9|2017.9|2024.1|2018.1|2023.9|2017.9|2
1655892670000|2022-06-22 10:11:10|2023.6|2017.6|2023.6|2017.6|2023.6|2017.6|2023.6|2017.6|1
1655892690000|2022-06-22 10:11:30|2023.4|2017.4|2023.6|2017.6|2023.6|2017.6|2023.4|2017.4|2
1655892730000|2022-06-22 10:12:10|2023.4|2017.4|2023.6|2017.6|2023.6|2017.6|2023.4|2017.4|2
1655892750000|2022-06-22 10:12:30|2023.4|2017.4|2021.9|2015.9|2023.4|2017.4|2021.9|2015.9|4
1655892760000|2022-06-22 10:12:40|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|1
1655892770000|2022-06-22 10:12:50|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|1
1655892790000|2022-06-22 10:13:10|2022.4|2016.4|2023.1|2017.1|2023.1|2017.1|2022.4|2016.4|2
1655892800000|2022-06-22 10:13:20|2022.9|2016.9|2022.4|2016.4|2022.9|2016.9|2022.4|2016.4|3
1655892830000|2022-06-22 10:13:50|2022.1|2016.1|2022.4|2016.4|2022.4|2016.4|2022.1|2016.1|2
1655892840000|2022-06-22 10:14:00|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|1
1655892850000|2022-06-22 10:14:10|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|1
1655892860000|2022-06-22 10:14:20|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|1
1655892900000|2022-06-22 10:15:00|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|1
1655892930000|2022-06-22 10:15:30|2022.1|2016.1|2023.6|2017.6|2023.6|2017.6|2022.1|2016.1|2
1655892970000|2022-06-22 10:16:10|2023.4|2017.4|2023.1|2017.1|2023.4|2017.4|2023.1|2017.1|2
1655893010000|2022-06-22 10:16:50|2022.9|2016.9|2022.1|2016.1|2022.9|2016.9|2022.1|2016.1|4
1655893040000|2022-06-22 10:17:20|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|1
1655893050000|2022-06-22 10:17:30|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|1
1655893110000|2022-06-22 10:18:30|2021.9|2015.9|2022.1|2016.1|2022.1|2016.1|2021.9|2015.9|2
1655893140000|2022-06-22 10:19:00|2021.9|2015.9|2022.4|2016.4|2022.4|2016.4|2021.9|2015.9|2
1655893150000|2022-06-22 10:19:10|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|1
1655893180000|2022-06-22 10:19:40|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|1
1655893200000|2022-06-22 10:20:00|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|1
1655893220000|2022-06-22 10:20:20|2021.4|2015.4|2021.4|2015.4|2021.4|2015.4|2021.4|2015.4|1
1655893230000|2022-06-22 10:20:30|2022.1|2016.1|2022.4|2016.4|2022.4|2016.4|2022.1|2016.1|2
1655893250000|2022-06-22 10:20:50|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|1
1655893280000|2022-06-22 10:21:20|2021.9|2015.9|2022.4|2016.4|2022.4|2016.4|2021.9|2015.9|2
1655893320000|2022-06-22 10:22:00|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|1
1655893360000|2022-06-22 10:22:40|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|1
1655893370000|2022-06-22 10:22:50|2022.1|2016.1|2022.4|2016.4|2022.4|2016.4|2022.1|2016.1|2
1655893390000|2022-06-22 10:23:10|2023.1|2017.1|2023.6|2017.6|2023.9|2017.9|2023.1|2017.1|3
1655893470000|2022-06-22 10:24:30|2023.1|2017.1|2022.4|2016.4|2023.1|2017.1|2022.4|2016.4|3
1655893480000|2022-06-22 10:24:40|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|1
1655893490000|2022-06-22 10:24:50|2022.6|2016.6|2022.6|2016.6|2022.6|2016.6|2022.6|2016.6|1
1655893560000|2022-06-22 10:26:00|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|1
1655893590000|2022-06-22 10:26:30|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|1
1655893630000|2022-06-22 10:27:10|2021.9|2015.9|2022.1|2016.1|2022.1|2016.1|2021.9|2015.9|2
1655893670000|2022-06-22 10:27:50|2022.9|2016.9|2023.4|2017.4|2023.4|2017.4|2022.9|2016.9|2
1655893690000|2022-06-22 10:28:10|2023.1|2017.1|2022.6|2016.6|2023.1|2017.1|2022.6|2016.6|3
1655893700000|2022-06-22 10:28:20|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|1
1655893710000|2022-06-22 10:28:30|2022.6|2016.6|2022.1|2016.1|2022.6|2016.6|2022.1|2016.1|2
1655893760000|2022-06-22 10:29:20|2021.9|2015.9|2022.1|2016.1|2022.1|2016.1|2021.9|2015.9|2
1655893850000|2022-06-22 10:30:50|2021.9|2015.9|2022.1|2016.1|2022.1|2016.1|2021.9|2015.9|2
1655893950000|2022-06-22 10:32:30|2021.9|2015.9|2021.4|2015.4|2021.9|2015.9|2021.4|2015.4|3
1655893980000|2022-06-22 10:33:00|2021.6|2015.6|2021.9|2015.9|2021.9|2015.9|2021.6|2015.6|2
1655894020000|2022-06-22 10:33:40|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|1
1655894030000|2022-06-22 10:33:50|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|1
1655894060000|2022-06-22 10:34:20|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|1
1655894080000|2022-06-22 10:34:40|2021.9|2015.9|2022.1|2016.1|2022.9|2016.9|2021.9|2015.9|5
1655894100000|2022-06-22 10:35:00|2022.4|2016.4|2022.9|2016.9|2022.9|2016.9|2022.4|2016.4|3
1655894110000|2022-06-22 10:35:10|2022.6|2016.6|2022.6|2016.6|2022.6|2016.6|2022.6|2016.6|1
1655894170000|2022-06-22 10:36:10|2022.4|2016.4|2022.6|2016.6|2022.6|2016.6|2022.4|2016.4|2
1655894180000|2022-06-22 10:36:20|2024.1|2018.1|2024.1|2018.1|2024.1|2018.1|2024.1|2018.1|1
1655894200000|2022-06-22 10:36:40|2024.4|2018.4|2024.1|2018.1|2024.4|2018.4|2024.1|2018.1|2
1655894210000|2022-06-22 10:36:50|2024.4|2018.4|2024.1|2018.1|2024.4|2018.4|2024.1|2018.1|2
1655894230000|2022-06-22 10:37:10|2024.4|2018.4|2023.9|2017.9|2024.4|2018.4|2023.9|2017.9|2
1655894250000|2022-06-22 10:37:30|2024.4|2018.4|2023.6|2017.6|2024.4|2018.4|2023.6|2017.6|3
1655894280000|2022-06-22 10:38:00|2024.4|2018.4|2025.1|2019.1|2025.1|2019.1|2024.4|2018.4|3
1655894400000|2022-06-22 10:40:00|2024.9|2018.9|2024.9|2018.9|2024.9|2018.9|2024.9|2018.9|1
1655894430000|2022-06-22 10:40:30|2025.1|2019.1|2025.1|2019.1|2025.1|2019.1|2025.1|2019.1|1
1655894450000|2022-06-22 10:40:50|2024.9|2018.9|2025.1|2019.1|2025.1|2019.1|2024.9|2018.9|2
1655894480000|2022-06-22 10:41:20|2025.4|2019.4|2025.9|2019.9|2026.4|2020.4|2025.4|2019.4|3
1655894550000|2022-06-22 10:42:30|2026.1|2020.1|2026.4|2020.4|2026.4|2020.4|2026.1|2020.1|2
1655894560000|2022-06-22 10:42:40|2026.6|2020.6|2026.9|2020.9|2026.9|2020.9|2026.6|2020.6|4
1655894570000|2022-06-22 10:42:50|2026.6|2020.6|2026.6|2020.6|2026.6|2020.6|2026.6|2020.6|1
1655894580000|2022-06-22 10:43:00|2026.9|2020.9|2026.9|2020.9|2026.9|2020.9|2026.9|2020.9|1
1655894590000|2022-06-22 10:43:10|2026.6|2020.6|2026.9|2020.9|2026.9|2020.9|2026.6|2020.6|2
1655894630000|2022-06-22 10:43:50|2027.1|2021.1|2026.9|2020.9|2027.1|2021.1|2026.9|2020.9|2
1655894640000|2022-06-22 10:44:00|2027.1|2021.1|2027.6|2021.6|2027.6|2021.6|2027.1|2021.1|3
1655894680000|2022-06-22 10:44:40|2027.9|2021.9|2027.9|2021.9|2027.9|2021.9|2027.9|2021.9|1
1655894690000|2022-06-22 10:44:50|2027.6|2021.6|2027.6|2021.6|2027.6|2021.6|2027.6|2021.6|1
1655894700000|2022-06-22 10:45:00|2027.9|2021.9|2027.9|2021.9|2027.9|2021.9|2027.9|2021.9|1
1655894710000|2022-06-22 10:45:10|2027.6|2021.6|2027.4|2021.4|2027.6|2021.6|2027.4|2021.4|2
1655894850000|2022-06-22 10:47:30|2027.1|2021.1|2025.6|2019.6|2027.1|2021.1|2025.6|2019.6|2
1655894860000|2022-06-22 10:47:40|2025.4|2019.4|2025.1|2019.1|2025.4|2019.4|2025.1|2019.1|2
1655894870000|2022-06-22 10:47:50|2024.9|2018.9|2024.9|2018.9|2025.1|2019.1|2024.9|2018.9|3
1655894880000|2022-06-22 10:48:00|2025.1|2019.1|2025.1|2019.1|2025.1|2019.1|2025.1|2019.1|1
1655894890000|2022-06-22 10:48:10|2025.4|2019.4|2025.9|2019.9|2025.9|2019.9|2025.4|2019.4|2
1655894900000|2022-06-22 10:48:20|2026.1|2020.1|2026.1|2020.1|2026.1|2020.1|2026.1|2020.1|1
1655894920000|2022-06-22 10:48:40|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|1
1655894950000|2022-06-22 10:49:10|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|1
1655895060000|2022-06-22 10:51:00|2025.1|2019.1|2025.1|2019.1|2025.1|2019.1|2025.1|2019.1|1
1655895100000|2022-06-22 10:51:40|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|1
1655895150000|2022-06-22 10:52:30|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|1
1655895160000|2022-06-22 10:52:40|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|1
1655895170000|2022-06-22 10:52:50|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|1
1655895180000|2022-06-22 10:53:00|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|1
1655895210000|2022-06-22 10:53:30|2026.1|2020.1|2026.1|2020.1|2026.1|2020.1|2026.1|2020.1|1
1655895220000|2022-06-22 10:53:40|2026.4|2020.4|2026.1|2020.1|2026.4|2020.4|2026.1|2020.1|2
1655895260000|2022-06-22 10:54:20|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|1
1655895400000|2022-06-22 10:56:40|2025.6|2019.6|2025.6|2019.6|2025.9|2019.9|2025.6|2019.6|3
1655895560000|2022-06-22 10:59:20|2025.4|2019.4|2025.9|2019.9|2025.9|2019.9|2025.4|2019.4|3
1655895570000|2022-06-22 10:59:30|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|1
1655895700000|2022-06-22 11:01:40|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|1
1655895760000|2022-06-22 11:02:40|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|1
1655895770000|2022-06-22 11:02:50|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|1
1655895780000|2022-06-22 11:03:00|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|1
1655895940000|2022-06-22 11:05:40|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|1
1655895950000|2022-06-22 11:05:50|2026.1|2020.1|2027.1|2021.1|2027.4|2021.4|2026.1|2020.1|3
1655895960000|2022-06-22 11:06:00|2026.9|2020.9|2027.1|2021.1|2027.1|2021.1|2026.9|2020.9|2
1655896150000|2022-06-22 11:09:10|2027.4|2021.4|2028.9|2022.9|2028.9|2022.9|2027.4|2021.4|3
1655896210000|2022-06-22 11:10:10|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|1
1655896220000|2022-06-22 11:10:20|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|1
1655896230000|2022-06-22 11:10:30|2030.1|2024.1|2029.4|2023.4|2030.1|2024.1|2029.4|2023.4|2
1655896240000|2022-06-22 11:10:40|2029.1|2023.1|2028.9|2022.9|2029.1|2023.1|2028.9|2022.9|2
1655896250000|2022-06-22 11:10:50|2028.6|2022.6|2028.9|2022.9|2028.9|2022.9|2028.6|2022.6|2
1655896260000|2022-06-22 11:11:00|2029.1|2023.1|2029.1|2023.1|2029.1|2023.1|2029.1|2023.1|1
1655896270000|2022-06-22 11:11:10|2028.9|2022.9|2028.9|2022.9|2028.9|2022.9|2028.9|2022.9|1
1655896290000|2022-06-22 11:11:30|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|1
1655896520000|2022-06-22 11:15:20|2029.1|2023.1|2029.1|2023.1|2029.1|2023.1|2029.1|2023.1|1
1655896540000|2022-06-22 11:15:40|2029.4|2023.4|2029.6|2023.6|2029.9|2023.9|2029.4|2023.4|5
1655896550000|2022-06-22 11:15:50|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|2029.6|2023.6|3
1655896570000|2022-06-22 11:16:10|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|1
1655896740000|2022-06-22 11:19:00|2029.9|2023.9|2029.4|2023.4|2029.9|2023.9|2029.4|2023.4|2
1655896840000|2022-06-22 11:20:40|2029.1|2023.1|2029.9|2023.9|2029.9|2023.9|2029.1|2023.1|3
1655896860000|2022-06-22 11:21:00|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|1
1655896960000|2022-06-22 11:22:40|2029.6|2023.6|2029.6|2023.6|2029.6|2023.6|2029.6|2023.6|1
1655897040000|2022-06-22 11:24:00|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|1
1655897130000|2022-06-22 11:25:30|2029.1|2023.1|2029.4|2023.4|2029.4|2023.4|2029.1|2023.1|2
1655897140000|2022-06-22 11:25:40|2029.1|2023.1|2028.9|2022.9|2029.1|2023.1|2028.9|2022.9|2
1655897160000|2022-06-22 11:26:00|2029.1|2023.1|2028.9|2022.9|2029.1|2023.1|2028.9|2022.9|2
1655897220000|2022-06-22 11:27:00|2029.1|2023.1|2029.1|2023.1|2029.1|2023.1|2029.1|2023.1|1
1655897260000|2022-06-22 11:27:40|2029.4|2023.4|2030.6|2024.6|2031.1|2025.1|2029.4|2023.4|4
1655897270000|2022-06-22 11:27:50|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|1
1655897280000|2022-06-22 11:28:00|2030.6|2024.6|2031.4|2025.4|2031.4|2025.4|2030.6|2024.6|2
1655897310000|2022-06-22 11:28:30|2031.1|2025.1|2031.4|2025.4|2031.4|2025.4|2031.1|2025.1|2
1655897340000|2022-06-22 11:29:00|2031.6|2025.6|2031.4|2025.4|2031.6|2025.6|2031.4|2025.4|2
1655897350000|2022-06-22 11:29:10|2031.6|2025.6|2032.9|2026.9|2032.9|2026.9|2031.4|2025.4|4
1655897360000|2022-06-22 11:29:20|2032.6|2026.6|2032.6|2026.6|2032.6|2026.6|2032.4|2026.4|3
1655897370000|2022-06-22 11:29:30|2032.9|2026.9|2032.9|2026.9|2033.1|2027.1|2032.6|2026.6|5
1655897380000|2022-06-22 11:29:40|2032.6|2026.6|2032.9|2026.9|2032.9|2026.9|2032.6|2026.6|2
1655897400000|2022-06-22 11:30:00|2032.6|2026.6|2033.4|2027.4|2033.4|2027.4|2032.6|2026.6|2
1655897410000|2022-06-22 11:30:10|2033.6|2027.6|2034.4|2028.4|2034.4|2028.4|2033.6|2027.6|2
1655897420000|2022-06-22 11:30:20|2034.6|2028.6|2034.4|2028.4|2034.6|2028.6|2034.4|2028.4|2
1655897430000|2022-06-22 11:30:30|2034.1|2028.1|2034.4|2028.4|2034.4|2028.4|2034.1|2028.1|2
1655897450000|2022-06-22 11:30:50|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|1
1655897460000|2022-06-22 11:31:00|2033.9|2027.9|2033.6|2027.6|2034.1|2028.1|2033.6|2027.6|4
1655897470000|2022-06-22 11:31:10|2033.9|2027.9|2033.6|2027.6|2033.9|2027.9|2033.6|2027.6|2
1655897490000|2022-06-22 11:31:30|2033.9|2027.9|2033.4|2027.4|2033.9|2027.9|2033.4|2027.4|2
1655897500000|2022-06-22 11:31:40|2033.1|2027.1|2033.4|2027.4|2033.4|2027.4|2033.1|2027.1|2
1655897510000|2022-06-22 11:31:50|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|1
1655897580000|2022-06-22 11:33:00|2033.4|2027.4|2033.4|2027.4|2033.4|2027.4|2033.4|2027.4|1
1655897620000|2022-06-22 11:33:40|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|1
1655897740000|2022-06-22 11:35:40|2036.1|2030.1|2036.1|2030.1|2036.1|2030.1|2036.1|2030.1|1
1655897760000|2022-06-22 11:36:00|2036.3|2030.3|2036.3|2030.3|2036.3|2030.3|2036.3|2030.3|1
1655897800000|2022-06-22 11:36:40|2036.1|2030.1|2036.1|2030.1|2036.1|2030.1|2036.1|2030.1|1
1655897810000|2022-06-22 11:36:50|2035.9|2029.9|2035.9|2029.9|2035.9|2029.9|2035.9|2029.9|1
1655897860000|2022-06-22 11:37:40|2036.1|2030.1|2036.1|2030.1|2036.1|2030.1|2036.1|2030.1|1
1655897870000|2022-06-22 11:37:50|2036.4|2030.4|2035.9|2029.9|2036.4|2030.4|2035.9|2029.9|3
1655897880000|2022-06-22 11:38:00|2036.1|2030.1|2036.1|2030.1|2036.1|2030.1|2036.1|2030.1|1
1655897890000|2022-06-22 11:38:10|2036.4|2030.4|2036.4|2030.4|2036.4|2030.4|2036.4|2030.4|1
1655897910000|2022-06-22 11:38:30|2036.9|2030.9|2036.9|2030.9|2037.1|2031.1|2036.9|2030.9|3
1655897920000|2022-06-22 11:38:40|2036.6|2030.6|2036.6|2030.6|2036.6|2030.6|2036.6|2030.6|1
1655898000000|2022-06-22 11:40:00|2036.4|2030.4|2034.6|2028.6|2036.4|2030.4|2034.1|2028.1|4
1655898010000|2022-06-22 11:40:10|2034.9|2028.9|2035.6|2029.6|2035.9|2029.9|2034.9|2028.9|4
1655898030000|2022-06-22 11:40:30|2035.9|2029.9|2036.9|2030.9|2036.9|2030.9|2035.9|2029.9|3
1655898070000|2022-06-22 11:41:10|2035.6|2029.6|2035.6|2029.6|2035.6|2029.6|2035.6|2029.6|1
1655898080000|2022-06-22 11:41:20|2035.4|2029.4|2035.4|2029.4|2035.4|2029.4|2035.4|2029.4|1
1655898090000|2022-06-22 11:41:30|2035.6|2029.6|2036.4|2030.4|2036.4|2030.4|2035.1|2029.1|6
1655898100000|2022-06-22 11:41:40|2036.1|2030.1|2036.1|2030.1|2036.1|2030.1|2036.1|2030.1|1
1655898110000|2022-06-22 11:41:50|2034.5|2028.5|2034.8|2028.8|2034.8|2028.8|2034.5|2028.5|2
1655898120000|2022-06-22 11:42:00|2034.5|2028.5|2034.6|2028.6|2034.6|2028.6|2034.5|2028.5|6
1655898130000|2022-06-22 11:42:10|2034.4|2028.4|2034.4|2028.4|2034.6|2028.6|2034.4|2028.4|9
1655898140000|2022-06-22 11:42:20|2034.6|2028.6|2034.6|2028.6|2034.6|2028.6|2034.6|2028.6|1
1655898170000|2022-06-22 11:42:50|2034.4|2028.4|2034.6|2028.6|2034.6|2028.6|2034.4|2028.4|2
1655898300000|2022-06-22 11:45:00|2034.4|2028.4|2033.9|2027.9|2034.4|2028.4|2033.9|2027.9|2
1655898310000|2022-06-22 11:45:10|2033.6|2027.6|2033.4|2027.4|2033.6|2027.6|2033.4|2027.4|2
1655898320000|2022-06-22 11:45:20|2033.1|2027.1|2033.1|2027.1|2033.1|2027.1|2032.9|2026.9|3
1655898330000|2022-06-22 11:45:30|2033.4|2027.4|2034.6|2028.6|2034.6|2028.6|2033.4|2027.4|2
1655898340000|2022-06-22 11:45:40|2035.6|2029.6|2035.9|2029.9|2035.9|2029.9|2035.4|2029.4|3
1655898350000|2022-06-22 11:45:50|2035.6|2029.6|2034.6|2028.6|2035.6|2029.6|2034.6|2028.6|2
1655898360000|2022-06-22 11:46:00|2034.4|2028.4|2034.9|2028.9|2035.9|2029.9|2034.4|2028.4|5
1655898400000|2022-06-22 11:46:40|2034.6|2028.6|2034.4|2028.4|2034.9|2028.9|2034.4|2028.4|3
1655898410000|2022-06-22 11:46:50|2033.9|2027.9|2033.1|2027.1|2033.9|2027.9|2033.1|2027.1|2
1655898430000|2022-06-22 11:47:10|2032.6|2026.6|2033.1|2027.1|2033.1|2027.1|2032.6|2026.6|2
1655898440000|2022-06-22 11:47:20|2032.6|2026.6|2032.4|2026.4|2032.6|2026.6|2032.4|2026.4|2
1655898450000|2022-06-22 11:47:30|2032.6|2026.6|2034|2028|2035.5|2029.5|2032.6|2026.6|8
1655898460000|2022-06-22 11:47:40|2034.1|2028.1|2033.8|2027.8|2034.1|2028.1|2033.8|2027.8|4
1655898470000|2022-06-22 11:47:50|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|2033.4|2027.4|3
1655898480000|2022-06-22 11:48:00|2033.5|2027.5|2033.6|2027.6|2033.6|2027.6|2033.4|2027.4|3
1655898490000|2022-06-22 11:48:10|2034.5|2028.5|2033.9|2027.9|2034.5|2028.5|2033.9|2027.9|2
1655898500000|2022-06-22 11:48:20|2034.1|2028.1|2033.9|2027.9|2034.1|2028.1|2033.9|2027.9|2
1655898510000|2022-06-22 11:48:30|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|1
1655898520000|2022-06-22 11:48:40|2033.9|2027.9|2034.1|2028.1|2034.9|2028.9|2033.9|2027.9|7
1655898530000|2022-06-22 11:48:50|2036.1|2030.1|2035.4|2029.4|2036.1|2030.1|2034.9|2028.9|9
1655898540000|2022-06-22 11:49:00|2035.3|2029.3|2035.1|2029.1|2035.9|2029.9|2035.1|2029.1|6
1655898550000|2022-06-22 11:49:10|2035.3|2029.3|2036|2030|2036|2030|2034.8|2028.8|5
1655898560000|2022-06-22 11:49:20|2035.9|2029.9|2035.3|2029.3|2035.9|2029.9|2034.9|2028.9|7
1655898570000|2022-06-22 11:49:30|2035.5|2029.5|2035.5|2029.5|2035.9|2029.9|2035.5|2029.5|3
1655898580000|2022-06-22 11:49:40|2035.3|2029.3|2035|2029|2035.3|2029.3|2035|2029|2
1655898590000|2022-06-22 11:49:50|2034.8|2028.8|2034.6|2028.6|2034.9|2028.9|2034.6|2028.6|3
1655898600000|2022-06-22 11:50:00|2034.9|2028.9|2036.8|2030.8|2036.8|2030.8|2034.8|2028.8|6
1655898610000|2022-06-22 11:50:10|2036.6|2030.6|2039.1|2033.1|2039.1|2033.1|2036.5|2030.5|6
1655898620000|2022-06-22 11:50:20|2039.4|2033.4|2039|2033|2039.4|2033.4|2038.9|2032.9|4
1655898630000|2022-06-22 11:50:30|2039.5|2033.5|2040.6|2034.6|2040.6|2034.6|2039.5|2033.5|4
1655898640000|2022-06-22 11:50:40|2040.8|2034.8|2040.6|2034.6|2041.8|2035.8|2040.5|2034.5|6
1655898650000|2022-06-22 11:50:50|2040.4|2034.4|2041.1|2035.1|2041.5|2035.5|2040.4|2034.4|5
1655898660000|2022-06-22 11:51:00|2040.9|2034.9|2041.1|2035.1|2041.4|2035.4|2040.1|2034.1|8
1655898670000|2022-06-22 11:51:10|2040.9|2034.9|2041.1|2035.1|2041.1|2035.1|2040.6|2034.6|4
1655898680000|2022-06-22 11:51:20|2040.6|2034.6|2040.6|2034.6|2040.6|2034.6|2040.6|2034.6|1
1655898690000|2022-06-22 11:51:30|2040.9|2034.9|2041.5|2035.5|2041.5|2035.5|2040.9|2034.9|3
1655898720000|2022-06-22 11:52:00|2041.3|2035.3|2041.5|2035.5|2041.5|2035.5|2041.3|2035.3|2
1655898760000|2022-06-22 11:52:40|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|1
1655898860000|2022-06-22 11:54:20|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|1
1655898880000|2022-06-22 11:54:40|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|2041.6|2035.6|1
1655898890000|2022-06-22 11:54:50|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|2041.4|2035.4|1
1655898900000|2022-06-22 11:55:00|2041.1|2035.1|2039.9|2033.9|2041.1|2035.1|2039.9|2033.9|2
1655898920000|2022-06-22 11:55:20|2040.1|2034.1|2040.1|2034.1|2040.1|2034.1|2040.1|2034.1|1
1655898940000|2022-06-22 11:55:40|2039.9|2033.9|2039.9|2033.9|2039.9|2033.9|2039.9|2033.9|1
1655898960000|2022-06-22 11:56:00|2039.6|2033.6|2041.4|2035.4|2041.4|2035.4|2039.6|2033.6|2
1655898980000|2022-06-22 11:56:20|2041.1|2035.1|2040.6|2034.6|2041.1|2035.1|2040.6|2034.6|2
1655898990000|2022-06-22 11:56:30|2040.1|2034.1|2039.9|2033.9|2040.1|2034.1|2039.9|2033.9|2
1655899110000|2022-06-22 11:58:30|2039.6|2033.6|2039.6|2033.6|2039.6|2033.6|2039.6|2033.6|1
1655899130000|2022-06-22 11:58:50|2039.4|2033.4|2038.4|2032.4|2039.4|2033.4|2038.4|2032.4|2
1655899140000|2022-06-22 11:59:00|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|1
1655899150000|2022-06-22 11:59:10|2038.9|2032.9|2038.9|2032.9|2038.9|2032.9|2038.9|2032.9|1
1655899160000|2022-06-22 11:59:20|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|1
1655899200000|2022-06-22 12:00:00|2039.1|2033.1|2039.6|2033.6|2039.6|2033.6|2039.1|2033.1|2
1655899230000|2022-06-22 12:00:30|2039.4|2033.4|2039.1|2033.1|2039.4|2033.4|2039.1|2033.1|2
1655899250000|2022-06-22 12:00:50|2038.9|2032.9|2038.9|2032.9|2038.9|2032.9|2038.9|2032.9|1
1655899340000|2022-06-22 12:02:20|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|1
1655899350000|2022-06-22 12:02:30|2038.4|2032.4|2038.4|2032.4|2038.4|2032.4|2038.4|2032.4|1
1655899370000|2022-06-22 12:02:50|2037.9|2031.9|2037.6|2031.6|2037.9|2031.9|2037.4|2031.4|4
1655899380000|2022-06-22 12:03:00|2037.9|2031.9|2038.1|2032.1|2038.1|2032.1|2037.9|2031.9|2
1655899390000|2022-06-22 12:03:10|2037.9|2031.9|2038.9|2032.9|2038.9|2032.9|2037.9|2031.9|3
1655899400000|2022-06-22 12:03:20|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|1
1655899450000|2022-06-22 12:04:10|2038.9|2032.9|2038.9|2032.9|2038.9|2032.9|2038.9|2032.9|1
1655899460000|2022-06-22 12:04:20|2039.1|2033.1|2039.1|2033.1|2039.1|2033.1|2039.1|2033.1|1
1655899470000|2022-06-22 12:04:30|2039.4|2033.4|2039.6|2033.6|2040.1|2034.1|2039.4|2033.4|4
1655899500000|2022-06-22 12:05:00|2039.4|2033.4|2038.4|2032.4|2039.4|2033.4|2038.4|2032.4|2
1655899510000|2022-06-22 12:05:10|2038.1|2032.1|2037.6|2031.6|2038.1|2032.1|2037.6|2031.6|3
1655899520000|2022-06-22 12:05:20|2037.4|2031.4|2037.4|2031.4|2037.4|2031.4|2037.4|2031.4|1
1655899550000|2022-06-22 12:05:50|2037.1|2031.1|2036.6|2030.6|2037.1|2031.1|2036.6|2030.6|3
1655899570000|2022-06-22 12:06:10|2036.4|2030.4|2035.6|2029.6|2036.4|2030.4|2035.6|2029.6|4
1655899580000|2022-06-22 12:06:20|2035.4|2029.4|2035.1|2029.1|2035.4|2029.4|2035.1|2029.1|2
1655899610000|2022-06-22 12:06:50|2034.9|2028.9|2035.1|2029.1|2035.1|2029.1|2034.9|2028.9|2
1655899680000|2022-06-22 12:08:00|2034.9|2028.9|2034.6|2028.6|2034.9|2028.9|2034.6|2028.6|2
1655899710000|2022-06-22 12:08:30|2035.1|2029.1|2034.9|2028.9|2035.1|2029.1|2034.9|2028.9|2
1655899720000|2022-06-22 12:08:40|2035.1|2029.1|2035.4|2029.4|2035.4|2029.4|2035.1|2029.1|2
1655899730000|2022-06-22 12:08:50|2035.6|2029.6|2035.4|2029.4|2035.6|2029.6|2035.4|2029.4|2
1655899740000|2022-06-22 12:09:00|2035.1|2029.1|2035.4|2029.4|2035.4|2029.4|2035.1|2029.1|2
1655899810000|2022-06-22 12:10:10|2035.1|2029.1|2035.1|2029.1|2035.1|2029.1|2035.1|2029.1|1
1655899840000|2022-06-22 12:10:40|2035.4|2029.4|2035.1|2029.1|2035.4|2029.4|2035.1|2029.1|2
1655899860000|2022-06-22 12:11:00|2035.4|2029.4|2035.4|2029.4|2035.4|2029.4|2035.4|2029.4|1
1655899870000|2022-06-22 12:11:10|2035.1|2029.1|2035.6|2029.6|2035.6|2029.6|2035.1|2029.1|2
1655899880000|2022-06-22 12:11:20|2035.9|2029.9|2035.6|2029.6|2035.9|2029.9|2035.6|2029.6|2
1655899890000|2022-06-22 12:11:30|2035.9|2029.9|2035.9|2029.9|2035.9|2029.9|2035.9|2029.9|1
1655899920000|2022-06-22 12:12:00|2036.1|2030.1|2035.9|2029.9|2036.1|2030.1|2035.9|2029.9|2
1655899930000|2022-06-22 12:12:10|2036.1|2030.1|2037.4|2031.4|2038.1|2032.1|2036.1|2030.1|5
1655899940000|2022-06-22 12:12:20|2037.6|2031.6|2037.9|2031.9|2037.9|2031.9|2037.6|2031.6|2
1655899950000|2022-06-22 12:12:30|2037.6|2031.6|2037.9|2031.9|2037.9|2031.9|2037.6|2031.6|2
1655899970000|2022-06-22 12:12:50|2037.6|2031.6|2036.6|2030.6|2037.6|2031.6|2036.6|2030.6|3
1655899980000|2022-06-22 12:13:00|2036.4|2030.4|2037.1|2031.1|2037.1|2031.1|2035.6|2029.6|5
1655900000000|2022-06-22 12:13:20|2036.9|2030.9|2036.6|2030.6|2036.9|2030.9|2036.6|2030.6|2
1655900020000|2022-06-22 12:13:40|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|1
1655900050000|2022-06-22 12:14:10|2037.4|2031.4|2037.1|2031.1|2037.4|2031.4|2037.1|2031.1|2
1655900060000|2022-06-22 12:14:20|2036.9|2030.9|2036.4|2030.4|2036.9|2030.9|2036.4|2030.4|2
1655900070000|2022-06-22 12:14:30|2036.1|2030.1|2035.6|2029.6|2036.1|2030.1|2035.6|2029.6|3
1655900090000|2022-06-22 12:14:50|2035.9|2029.9|2035.6|2029.6|2035.9|2029.9|2035.6|2029.6|2
1655900100000|2022-06-22 12:15:00|2035.4|2029.4|2035.1|2029.1|2035.4|2029.4|2035.1|2029.1|2
1655900110000|2022-06-22 12:15:10|2034.6|2028.6|2034.6|2028.6|2035.1|2029.1|2034.6|2028.6|3
1655900120000|2022-06-22 12:15:20|2034.1|2028.1|2033.6|2027.6|2034.1|2028.1|2033.6|2027.6|2
1655900130000|2022-06-22 12:15:30|2033.9|2027.9|2034.1|2028.1|2034.1|2028.1|2033.9|2027.9|2
1655900140000|2022-06-22 12:15:40|2033.9|2027.9|2033.9|2027.9|2034.4|2028.4|2033.9|2027.9|4
1655900160000|2022-06-22 12:16:00|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|1
1655900170000|2022-06-22 12:16:10|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|1
1655900190000|2022-06-22 12:16:30|2034.1|2028.1|2034.6|2028.6|2034.6|2028.6|2034.1|2028.1|2
1655900210000|2022-06-22 12:16:50|2034.4|2028.4|2034.4|2028.4|2034.4|2028.4|2034.4|2028.4|1
1655900220000|2022-06-22 12:17:00|2034.6|2028.6|2034.6|2028.6|2034.6|2028.6|2034.6|2028.6|1
1655900230000|2022-06-22 12:17:10|2034.9|2028.9|2034.6|2028.6|2034.9|2028.9|2034.6|2028.6|2
1655900240000|2022-06-22 12:17:20|2034.4|2028.4|2034.4|2028.4|2034.4|2028.4|2034.4|2028.4|1
1655900250000|2022-06-22 12:17:30|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|1
1655900280000|2022-06-22 12:18:00|2033.9|2027.9|2033.6|2027.6|2033.9|2027.9|2033.6|2027.6|2
1655900290000|2022-06-22 12:18:10|2033.4|2027.4|2033.4|2027.4|2033.4|2027.4|2033.4|2027.4|1
1655900370000|2022-06-22 12:19:30|2033.9|2027.9|2033.9|2027.9|2034.1|2028.1|2033.4|2027.4|5
1655900410000|2022-06-22 12:20:10|2034.1|2028.1|2033.9|2027.9|2034.1|2028.1|2033.9|2027.9|2
1655900440000|2022-06-22 12:20:40|2034.1|2028.1|2033.9|2027.9|2034.1|2028.1|2033.9|2027.9|2
1655900450000|2022-06-22 12:20:50|2034.1|2028.1|2033.9|2027.9|2034.1|2028.1|2033.9|2027.9|4
1655900460000|2022-06-22 12:21:00|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|1
1655900490000|2022-06-22 12:21:30|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|1
1655900530000|2022-06-22 12:22:10|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|1
1655900540000|2022-06-22 12:22:20|2035.1|2029.1|2035.4|2029.4|2035.4|2029.4|2035.1|2029.1|2
1655900580000|2022-06-22 12:23:00|2035.6|2029.6|2035.4|2029.4|2035.6|2029.6|2035.4|2029.4|2
1655900610000|2022-06-22 12:23:30|2035.1|2029.1|2034.9|2028.9|2035.1|2029.1|2034.9|2028.9|2
1655900770000|2022-06-22 12:26:10|2034.6|2028.6|2034.6|2028.6|2034.6|2028.6|2034.6|2028.6|1
1655900790000|2022-06-22 12:26:30|2034.4|2028.4|2034.4|2028.4|2034.4|2028.4|2034.4|2028.4|1
1655900880000|2022-06-22 12:28:00|2034.1|2028.1|2033.9|2027.9|2034.1|2028.1|2033.9|2027.9|2
1655900890000|2022-06-22 12:28:10|2034.1|2028.1|2034.4|2028.4|2034.4|2028.4|2034.1|2028.1|2
1655900940000|2022-06-22 12:29:00|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|1
1655900950000|2022-06-22 12:29:10|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|1
1655900960000|2022-06-22 12:29:20|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|1
1655901070000|2022-06-22 12:31:10|2033.4|2027.4|2031.9|2025.9|2033.4|2027.4|2031.9|2025.9|3
1655901100000|2022-06-22 12:31:40|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|1
1655901110000|2022-06-22 12:31:50|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|1
1655901120000|2022-06-22 12:32:00|2031.1|2025.1|2030.4|2024.4|2031.1|2025.1|2030.4|2024.4|3
1655901130000|2022-06-22 12:32:10|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|1
1655901170000|2022-06-22 12:32:50|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|1
1655901180000|2022-06-22 12:33:00|2030.1|2024.1|2030.4|2024.4|2030.4|2024.4|2030.1|2024.1|2
1655901230000|2022-06-22 12:33:50|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|1
1655901250000|2022-06-22 12:34:10|2029.9|2023.9|2029.1|2023.1|2030.1|2024.1|2029.1|2023.1|3
1655901260000|2022-06-22 12:34:20|2028.9|2022.9|2028.1|2022.1|2028.9|2022.9|2028.1|2022.1|3
1655901350000|2022-06-22 12:35:50|2027.9|2021.9|2026.6|2020.6|2027.9|2021.9|2026.6|2020.6|3
1655901380000|2022-06-22 12:36:20|2026.9|2020.9|2026.9|2020.9|2026.9|2020.9|2026.9|2020.9|1
1655901430000|2022-06-22 12:37:10|2026.6|2020.6|2026.6|2020.6|2026.6|2020.6|2026.6|2020.6|1
1655901460000|2022-06-22 12:37:40|2026.9|2020.9|2026.9|2020.9|2026.9|2020.9|2026.9|2020.9|1
1655901480000|2022-06-22 12:38:00|2026.6|2020.6|2026.6|2020.6|2026.6|2020.6|2026.6|2020.6|1
1655901530000|2022-06-22 12:38:50|2026.4|2020.4|2025.9|2019.9|2026.4|2020.4|2025.9|2019.9|3
1655901540000|2022-06-22 12:39:00|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|2024.9|2018.9|4
1655901550000|2022-06-22 12:39:10|2025.1|2019.1|2024.9|2018.9|2025.1|2019.1|2024.9|2018.9|2
1655901580000|2022-06-22 12:39:40|2024.6|2018.6|2024.1|2018.1|2024.6|2018.6|2024.1|2018.1|3
1655901650000|2022-06-22 12:40:50|2022.9|2016.9|2024.1|2018.1|2024.4|2018.4|2022.9|2016.9|5
1655901660000|2022-06-22 12:41:00|2023.9|2017.9|2023.9|2017.9|2023.9|2017.9|2023.9|2017.9|1
1655901680000|2022-06-22 12:41:20|2024.1|2018.1|2025.6|2019.6|2025.6|2019.6|2024.1|2018.1|2
1655901690000|2022-06-22 12:41:30|2025.4|2019.4|2025.1|2019.1|2025.4|2019.4|2025.1|2019.1|2
1655901720000|2022-06-22 12:42:00|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|1
1655901800000|2022-06-22 12:43:20|2025.6|2019.6|2025.4|2019.4|2025.6|2019.6|2025.4|2019.4|2
1655901890000|2022-06-22 12:44:50|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|2025.4|2019.4|3
1655901940000|2022-06-22 12:45:40|2027.4|2021.4|2027.4|2021.4|2027.9|2021.9|2027.4|2021.4|3
1655901980000|2022-06-22 12:46:20|2027.1|2021.1|2027.4|2021.4|2027.4|2021.4|2027.1|2021.1|2
1655902020000|2022-06-22 12:47:00|2027.1|2021.1|2027.1|2021.1|2027.1|2021.1|2027.1|2021.1|1
1655902030000|2022-06-22 12:47:10|2027.4|2021.4|2027.4|2021.4|2027.4|2021.4|2027.4|2021.4|1
1655902050000|2022-06-22 12:47:30|2026.9|2020.9|2026.9|2020.9|2026.9|2020.9|2026.9|2020.9|1
1655902060000|2022-06-22 12:47:40|2027.4|2021.4|2027.4|2021.4|2027.6|2021.6|2027.4|2021.4|3
1655902070000|2022-06-22 12:47:50|2027.1|2021.1|2026.6|2020.6|2027.1|2021.1|2026.6|2020.6|2
1655902080000|2022-06-22 12:48:00|2026.9|2020.9|2026.9|2020.9|2026.9|2020.9|2026.9|2020.9|1
1655902110000|2022-06-22 12:48:30|2027.1|2021.1|2027.1|2021.1|2027.1|2021.1|2027.1|2021.1|1
1655902120000|2022-06-22 12:48:40|2027.4|2021.4|2028.9|2022.9|2028.9|2022.9|2027.4|2021.4|4
1655902130000|2022-06-22 12:48:50|2029.1|2023.1|2029.9|2023.9|2029.9|2023.9|2029.1|2023.1|2
1655902140000|2022-06-22 12:49:00|2029.6|2023.6|2028.9|2022.9|2029.6|2023.6|2028.9|2022.9|2
1655902150000|2022-06-22 12:49:10|2029.1|2023.1|2028.9|2022.9|2029.1|2023.1|2028.4|2022.4|3
1655902160000|2022-06-22 12:49:20|2029.1|2023.1|2029.1|2023.1|2029.1|2023.1|2029.1|2023.1|1
1655902200000|2022-06-22 12:50:00|2029.4|2023.4|2029.1|2023.1|2029.4|2023.4|2028.9|2022.9|4
1655902210000|2022-06-22 12:50:10|2028.9|2022.9|2028.9|2022.9|2028.9|2022.9|2028.4|2022.4|4
1655902220000|2022-06-22 12:50:20|2028.4|2022.4|2027.9|2021.9|2028.4|2022.4|2027.9|2021.9|4
1655902230000|2022-06-22 12:50:30|2027.6|2021.6|2027.6|2021.6|2027.6|2021.6|2027.6|2021.6|1
1655902250000|2022-06-22 12:50:50|2027.4|2021.4|2027.4|2021.4|2027.4|2021.4|2027.4|2021.4|1
1655902260000|2022-06-22 12:51:00|2027.1|2021.1|2027.1|2021.1|2027.1|2021.1|2027.1|2021.1|1
1655902290000|2022-06-22 12:51:30|2026.6|2020.6|2027.1|2021.1|2027.1|2021.1|2026.6|2020.6|2
1655902300000|2022-06-22 12:51:40|2027.4|2021.4|2028.9|2022.9|2028.9|2022.9|2027.4|2021.4|4
1655902330000|2022-06-22 12:52:10|2029.1|2023.1|2029.4|2023.4|2029.4|2023.4|2029.1|2023.1|2
1655902340000|2022-06-22 12:52:20|2029.6|2023.6|2029.4|2023.4|2029.6|2023.6|2029.1|2023.1|5
1655902350000|2022-06-22 12:52:30|2029.1|2023.1|2028.1|2022.1|2029.1|2023.1|2028.1|2022.1|5
1655902370000|2022-06-22 12:52:50|2027.6|2021.6|2027.4|2021.4|2027.6|2021.6|2027.4|2021.4|2
1655902380000|2022-06-22 12:53:00|2027.1|2021.1|2027.1|2021.1|2027.1|2021.1|2027.1|2021.1|1
1655902400000|2022-06-22 12:53:20|2027.6|2021.6|2029.6|2023.6|2030.3|2024.3|2027.6|2021.6|6
1655902410000|2022-06-22 12:53:30|2032|2026|2031.3|2025.3|2032|2026|2031|2025|5
1655902420000|2022-06-22 12:53:40|2031.5|2025.5|2031|2025|2031.5|2025.5|2031|2025|3
1655902430000|2022-06-22 12:53:50|2030.6|2024.6|2030.4|2024.4|2030.6|2024.6|2030.4|2024.4|2
1655902440000|2022-06-22 12:54:00|2030.6|2024.6|2030.4|2024.4|2030.6|2024.6|2030.4|2024.4|2
1655902450000|2022-06-22 12:54:10|2030.5|2024.5|2030.5|2024.5|2030.6|2024.6|2030.3|2024.3|4
1655902470000|2022-06-22 12:54:30|2030.3|2024.3|2030.3|2024.3|2030.3|2024.3|2030.3|2024.3|1
1655902490000|2022-06-22 12:54:50|2030|2024|2030|2024|2030|2024|2030|2024|1
1655902500000|2022-06-22 12:55:00|2029.9|2023.9|2028.6|2022.6|2029.9|2023.9|2028.6|2022.6|3
1655902510000|2022-06-22 12:55:10|2028.9|2022.9|2029|2023|2029|2023|2028.9|2022.9|2
1655902520000|2022-06-22 12:55:20|2029.3|2023.3|2030|2024|2030.1|2024.1|2029.3|2023.3|3
1655902530000|2022-06-22 12:55:30|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|1
1655902540000|2022-06-22 12:55:40|2030.4|2024.4|2030.1|2024.1|2030.4|2024.4|2030.1|2024.1|4
1655902550000|2022-06-22 12:55:50|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|2030.1|2024.1|9
1655902560000|2022-06-22 12:56:00|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|1
1655902570000|2022-06-22 12:56:10|2030.4|2024.4|2029.9|2023.9|2030.4|2024.4|2029.9|2023.9|3
1655902580000|2022-06-22 12:56:20|2029.6|2023.6|2029.9|2023.9|2029.9|2023.9|2029.6|2023.6|2
1655902590000|2022-06-22 12:56:30|2029.6|2023.6|2030.6|2024.6|2030.6|2024.6|2029.4|2023.4|4
1655902600000|2022-06-22 12:56:40|2031.1|2025.1|2031.6|2025.6|2032|2026|2031.1|2025.1|3
1655902620000|2022-06-22 12:57:00|2031.4|2025.4|2030.9|2024.9|2031.4|2025.4|2030.9|2024.9|2
1655902640000|2022-06-22 12:57:20|2031.4|2025.4|2030.6|2024.6|2031.4|2025.4|2030.6|2024.6|2
1655902660000|2022-06-22 12:57:40|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|1
1655902670000|2022-06-22 12:57:50|2030.1|2024.1|2031.1|2025.1|2031.6|2025.6|2029.9|2023.9|7
1655902680000|2022-06-22 12:58:00|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|1
1655902730000|2022-06-22 12:58:50|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|1
1655902740000|2022-06-22 12:59:00|2031.6|2025.6|2032.9|2026.9|2032.9|2026.9|2031.6|2025.6|5
1655902750000|2022-06-22 12:59:10|2032.6|2026.6|2032.9|2026.9|2032.9|2026.9|2032.6|2026.6|2
1655902760000|2022-06-22 12:59:20|2032.4|2026.4|2032.6|2026.6|2032.6|2026.6|2032.4|2026.4|2
1655902770000|2022-06-22 12:59:30|2032.4|2026.4|2032.1|2026.1|2032.4|2026.4|2032.1|2026.1|2
1655902780000|2022-06-22 12:59:40|2031.9|2025.9|2032.9|2026.9|2032.9|2026.9|2031.9|2025.9|2
1655902790000|2022-06-22 12:59:50|2033.1|2027.1|2032.9|2026.9|2033.1|2027.1|2032.9|2026.9|2
1655902800000|2022-06-22 13:00:00|2033.1|2027.1|2034.1|2028.1|2034.9|2028.9|2032.9|2026.9|15
1655902810000|2022-06-22 13:00:10|2034.4|2028.4|2036.4|2030.4|2036.6|2030.6|2034.4|2028.4|18
1655902820000|2022-06-22 13:00:20|2036.6|2030.6|2036.8|2030.8|2036.8|2030.8|2036|2030|15
1655902830000|2022-06-22 13:00:30|2036.5|2030.5|2037.1|2031.1|2037.3|2031.3|2036.5|2030.5|11
1655902850000|2022-06-22 13:00:50|2036.9|2030.9|2036.6|2030.6|2037|2031|2036.6|2030.6|4
1655902860000|2022-06-22 13:01:00|2036.4|2030.4|2033.8|2027.8|2036.4|2030.4|2033.8|2027.8|12
1655902870000|2022-06-22 13:01:10|2033.6|2027.6|2034.3|2028.3|2034.3|2028.3|2033.3|2027.3|7
1655902880000|2022-06-22 13:01:20|2034.1|2028.1|2034.3|2028.3|2034.3|2028.3|2034.1|2028.1|4
1655902890000|2022-06-22 13:01:30|2034.5|2028.5|2034|2028|2034.5|2028.5|2034|2028|3
1655902900000|2022-06-22 13:01:40|2034.1|2028.1|2032.8|2026.8|2034.4|2028.4|2032.8|2026.8|7
1655902910000|2022-06-22 13:01:50|2032.6|2026.6|2032.9|2026.9|2032.9|2026.9|2032.6|2026.6|3
1655902930000|2022-06-22 13:02:10|2032.6|2026.6|2032.1|2026.1|2033.1|2027.1|2032.1|2026.1|7
1655902940000|2022-06-22 13:02:20|2031.6|2025.6|2031.1|2025.1|2031.6|2025.6|2030.4|2024.4|4
1655902950000|2022-06-22 13:02:30|2031.4|2025.4|2031.4|2025.4|2031.9|2025.9|2031.4|2025.4|4
1655902960000|2022-06-22 13:02:40|2031.6|2025.6|2031.6|2025.6|2031.9|2025.9|2031.6|2025.6|3
1655902970000|2022-06-22 13:02:50|2031.4|2025.4|2029.8|2023.8|2031.4|2025.4|2029.5|2023.5|12
1655902980000|2022-06-22 13:03:00|2029.9|2023.9|2031.1|2025.1|2031.1|2025.1|2029.9|2023.9|4
1655902990000|2022-06-22 13:03:10|2030.9|2024.9|2030.9|2024.9|2031|2025|2030.8|2024.8|5
1655903000000|2022-06-22 13:03:20|2030.6|2024.6|2030.1|2024.1|2030.6|2024.6|2030.1|2024.1|5
1655903010000|2022-06-22 13:03:30|2029.9|2023.9|2029.6|2023.6|2029.9|2023.9|2029.6|2023.6|2
1655903030000|2022-06-22 13:03:50|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|1
1655903050000|2022-06-22 13:04:10|2029.6|2023.6|2029.6|2023.6|2029.6|2023.6|2029.6|2023.6|1
1655903060000|2022-06-22 13:04:20|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|1
1655903070000|2022-06-22 13:04:30|2029.6|2023.6|2028.6|2022.6|2029.6|2023.6|2027.9|2021.9|5
1655903080000|2022-06-22 13:04:40|2028.4|2022.4|2027.6|2021.6|2028.4|2022.4|2027.6|2021.6|2
1655903100000|2022-06-22 13:05:00|2027.9|2021.9|2027.4|2021.4|2027.9|2021.9|2027.4|2021.4|2
1655903110000|2022-06-22 13:05:10|2027.1|2021.1|2028.9|2022.9|2029.1|2023.1|2027.1|2021.1|8
1655903120000|2022-06-22 13:05:20|2028.6|2022.6|2028.9|2022.9|2028.9|2022.9|2028.6|2022.6|6
1655903130000|2022-06-22 13:05:30|2028.6|2022.6|2028.6|2022.6|2028.9|2022.9|2028.6|2022.6|3
1655903140000|2022-06-22 13:05:40|2028.4|2022.4|2027.9|2021.9|2028.4|2022.4|2027.9|2021.9|3
1655903150000|2022-06-22 13:05:50|2028.1|2022.1|2028.6|2022.6|2028.6|2022.6|2027.6|2021.6|4
1655903170000|2022-06-22 13:06:10|2028.4|2022.4|2028.4|2022.4|2028.4|2022.4|2028.4|2022.4|1
1655903180000|2022-06-22 13:06:20|2028.6|2022.6|2028.4|2022.4|2028.6|2022.6|2028.4|2022.4|8
1655903190000|2022-06-22 13:06:30|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|1
1655903220000|2022-06-22 13:07:00|2028.4|2022.4|2028.4|2022.4|2028.4|2022.4|2028.4|2022.4|1
1655903230000|2022-06-22 13:07:10|2028.6|2022.6|2028.6|2022.6|2028.9|2022.9|2028.6|2022.6|3
1655903240000|2022-06-22 13:07:20|2028.4|2022.4|2028.4|2022.4|2028.9|2022.9|2028.4|2022.4|6
1655903260000|2022-06-22 13:07:40|2028.6|2022.6|2029.1|2023.1|2029.1|2023.1|2028.6|2022.6|3
1655903280000|2022-06-22 13:08:00|2028.9|2022.9|2028.9|2022.9|2028.9|2022.9|2028.9|2022.9|1
1655903290000|2022-06-22 13:08:10|2029.1|2023.1|2029.9|2023.9|2029.9|2023.9|2028.9|2022.9|4
1655903300000|2022-06-22 13:08:20|2030.1|2024.1|2029.9|2023.9|2030.4|2024.4|2029.9|2023.9|3
1655903320000|2022-06-22 13:08:40|2030.1|2024.1|2029.9|2023.9|2030.1|2024.1|2029.9|2023.9|2
1655903370000|2022-06-22 13:09:30|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|1
1655903380000|2022-06-22 13:09:40|2030.4|2024.4|2031.6|2025.6|2031.6|2025.6|2030.4|2024.4|5
1655903390000|2022-06-22 13:09:50|2031.4|2025.4|2031.6|2025.6|2031.6|2025.6|2031.4|2025.4|2
1655903400000|2022-06-22 13:10:00|2031.9|2025.9|2033.6|2027.6|2033.6|2027.6|2031.9|2025.9|5
1655903410000|2022-06-22 13:10:10|2033.9|2027.9|2035.1|2029.1|2035.1|2029.1|2033.9|2027.9|8
1655903420000|2022-06-22 13:10:20|2034.9|2028.9|2034.9|2028.9|2034.9|2028.9|2034.9|2028.9|1
1655903430000|2022-06-22 13:10:30|2034.1|2028.1|2033.6|2027.6|2034.1|2028.1|2033.6|2027.6|3
1655903440000|2022-06-22 13:10:40|2033.9|2027.9|2033.6|2027.6|2033.9|2027.9|2033.6|2027.6|2
1655903450000|2022-06-22 13:10:50|2033.9|2027.9|2034.4|2028.4|2034.4|2028.4|2033.9|2027.9|3
1655903480000|2022-06-22 13:11:20|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|2033.9|2027.9|3
1655903490000|2022-06-22 13:11:30|2033.9|2027.9|2034.1|2028.1|2034.1|2028.1|2033.9|2027.9|2
1655903510000|2022-06-22 13:11:50|2034.4|2028.4|2034.4|2028.4|2034.4|2028.4|2034.1|2028.1|3
1655903520000|2022-06-22 13:12:00|2034.1|2028.1|2034.4|2028.4|2034.4|2028.4|2034.1|2028.1|2
1655903530000|2022-06-22 13:12:10|2034.1|2028.1|2034.4|2028.4|2034.4|2028.4|2034.1|2028.1|2
1655903540000|2022-06-22 13:12:20|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|1
1655903580000|2022-06-22 13:13:00|2033.9|2027.9|2034.1|2028.1|2034.1|2028.1|2033.9|2027.9|2
1655903610000|2022-06-22 13:13:30|2034.4|2028.4|2034.1|2028.1|2034.4|2028.4|2034.1|2028.1|2
1655903650000|2022-06-22 13:14:10|2033.9|2027.9|2034.1|2028.1|2034.1|2028.1|2033.9|2027.9|2
1655903660000|2022-06-22 13:14:20|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|1
1655903670000|2022-06-22 13:14:30|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|1
1655903700000|2022-06-22 13:15:00|2034.4|2028.4|2034.1|2028.1|2034.4|2028.4|2034.1|2028.1|2
1655903710000|2022-06-22 13:15:10|2034.4|2028.4|2035.4|2029.4|2035.6|2029.6|2034.4|2028.4|4
1655903720000|2022-06-22 13:15:20|2035.6|2029.6|2035.6|2029.6|2035.6|2029.6|2035.6|2029.6|1
1655903730000|2022-06-22 13:15:30|2035.9|2029.9|2036.6|2030.6|2037.1|2031.1|2035.6|2029.6|7
1655903770000|2022-06-22 13:16:10|2036.9|2030.9|2036.6|2030.6|2036.9|2030.9|2036.4|2030.4|3
1655903790000|2022-06-22 13:16:30|2036.9|2030.9|2037.1|2031.1|2037.1|2031.1|2036.9|2030.9|4
1655903810000|2022-06-22 13:16:50|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|1
1655903820000|2022-06-22 13:17:00|2037.1|2031.1|2037.4|2031.4|2037.6|2031.6|2037.1|2031.1|5
1655903830000|2022-06-22 13:17:10|2037.6|2031.6|2037.4|2031.4|2037.6|2031.6|2037.4|2031.4|2
1655903850000|2022-06-22 13:17:30|2037.1|2031.1|2037.4|2031.4|2037.6|2031.6|2037.1|2031.1|4
1655903870000|2022-06-22 13:17:50|2037.6|2031.6|2037.4|2031.4|2037.6|2031.6|2037.4|2031.4|4
1655903880000|2022-06-22 13:18:00|2037.1|2031.1|2037.1|2031.1|2037.6|2031.6|2037.1|2031.1|9
1655903900000|2022-06-22 13:18:20|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|1
1655903920000|2022-06-22 13:18:40|2037.1|2031.1|2036.9|2030.9|2037.1|2031.1|2036.9|2030.9|6
1655903930000|2022-06-22 13:18:50|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|1
1655903940000|2022-06-22 13:19:00|2037.4|2031.4|2036.9|2030.9|2037.4|2031.4|2036.9|2030.9|3
1655903950000|2022-06-22 13:19:10|2036.6|2030.6|2036.6|2030.6|2036.9|2030.9|2036.6|2030.6|3
1655903960000|2022-06-22 13:19:20|2036.4|2030.4|2035.6|2029.6|2036.4|2030.4|2035.6|2029.6|5
1655904000000|2022-06-22 13:20:00|2035.9|2029.9|2035.6|2029.6|2035.9|2029.9|2035.6|2029.6|4
1655904020000|2022-06-22 13:20:20|2035.9|2029.9|2035.9|2029.9|2035.9|2029.9|2035.9|2029.9|1
1655904030000|2022-06-22 13:20:30|2036.1|2030.1|2036.1|2030.1|2036.1|2030.1|2036.1|2030.1|1
1655904050000|2022-06-22 13:20:50|2035.6|2029.6|2036.1|2030.1|2036.1|2030.1|2035.6|2029.6|2
1655904060000|2022-06-22 13:21:00|2035.9|2029.9|2036.1|2030.1|2036.1|2030.1|2035.9|2029.9|2
1655904080000|2022-06-22 13:21:20|2035.9|2029.9|2034.4|2028.4|2035.9|2029.9|2034.4|2028.4|4
1655904100000|2022-06-22 13:21:40|2034.6|2028.6|2034.1|2028.1|2034.6|2028.6|2034.1|2028.1|3
1655904110000|2022-06-22 13:21:50|2033.9|2027.9|2033.4|2027.4|2033.9|2027.9|2033.4|2027.4|2
1655904120000|2022-06-22 13:22:00|2033.6|2027.6|2034.1|2028.1|2034.1|2028.1|2033.6|2027.6|3
1655904130000|2022-06-22 13:22:10|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|1
1655904150000|2022-06-22 13:22:30|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|1
1655904200000|2022-06-22 13:23:20|2034.4|2028.4|2034.4|2028.4|2034.4|2028.4|2034.4|2028.4|1
1655904240000|2022-06-22 13:24:00|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|1
1655904260000|2022-06-22 13:24:20|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|1
1655904270000|2022-06-22 13:24:30|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|1
1655904290000|2022-06-22 13:24:50|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|1
1655904300000|2022-06-22 13:25:00|2033.6|2027.6|2033.9|2027.9|2033.9|2027.9|2033.6|2027.6|2
1655904330000|2022-06-22 13:25:30|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|2033.9|2027.9|5
1655904340000|2022-06-22 13:25:40|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|1
1655904350000|2022-06-22 13:25:50|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|1
1655904370000|2022-06-22 13:26:10|2033.4|2027.4|2030.9|2024.9|2033.4|2027.4|2030.9|2024.9|6
1655904390000|2022-06-22 13:26:30|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|1
1655904400000|2022-06-22 13:26:40|2030.9|2024.9|2030.6|2024.6|2030.9|2024.9|2030.6|2024.6|2
1655904420000|2022-06-22 13:27:00|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|1
1655904430000|2022-06-22 13:27:10|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|1
1655904520000|2022-06-22 13:28:40|2030.4|2024.4|2031.1|2025.1|2031.1|2025.1|2030.4|2024.4|3
1655904540000|2022-06-22 13:29:00|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|1
1655904550000|2022-06-22 13:29:10|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|1
1655904580000|2022-06-22 13:29:40|2030.9|2024.9|2030.9|2024.9|2030.9|2024.9|2030.9|2024.9|1
1655904600000|2022-06-22 13:30:00|2030.4|2024.4|2030.1|2024.1|2030.4|2024.4|2030.1|2024.1|2
1655904640000|2022-06-22 13:30:40|2030.4|2024.4|2030.1|2024.1|2030.6|2024.6|2030.1|2024.1|4
1655904660000|2022-06-22 13:31:00|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|1
1655904680000|2022-06-22 13:31:20|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|1
1655904700000|2022-06-22 13:31:40|2031.1|2025.1|2031.4|2025.4|2031.4|2025.4|2031.1|2025.1|2
1655904710000|2022-06-22 13:31:50|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|1
1655904720000|2022-06-22 13:32:00|2031.9|2025.9|2031.9|2025.9|2031.9|2025.9|2031.9|2025.9|1
1655904790000|2022-06-22 13:33:10|2033.1|2027.1|2032.6|2026.6|2035|2029|2032.6|2026.6|6
1655904800000|2022-06-22 13:33:20|2033|2027|2032.6|2026.6|2033|2027|2032.1|2026.1|6
1655904820000|2022-06-22 13:33:40|2032.9|2026.9|2032.9|2026.9|2032.9|2026.9|2032.4|2026.4|5
1655904840000|2022-06-22 13:34:00|2032.6|2026.6|2032.9|2026.9|2032.9|2026.9|2032.6|2026.6|2
1655904870000|2022-06-22 13:34:30|2032.6|2026.6|2032.6|2026.6|2032.6|2026.6|2032.6|2026.6|1
1655904900000|2022-06-22 13:35:00|2032.4|2026.4|2031.9|2025.9|2032.6|2026.6|2031.9|2025.9|4
1655904910000|2022-06-22 13:35:10|2031.4|2025.4|2030.9|2024.9|2031.6|2025.6|2030.9|2024.9|4
1655904920000|2022-06-22 13:35:20|2030.6|2024.6|2030.6|2024.6|2030.9|2024.9|2030.6|2024.6|3
1655904940000|2022-06-22 13:35:40|2030.4|2024.4|2030.1|2024.1|2030.4|2024.4|2029.9|2023.9|8
1655904960000|2022-06-22 13:36:00|2029.6|2023.6|2029.6|2023.6|2029.9|2023.9|2029.4|2023.4|5
1655904970000|2022-06-22 13:36:10|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|1
1655904980000|2022-06-22 13:36:20|2029.6|2023.6|2029.4|2023.4|2029.6|2023.6|2029.4|2023.4|2
1655905000000|2022-06-22 13:36:40|2029.1|2023.1|2029.1|2023.1|2029.1|2023.1|2029.1|2023.1|1
1655905010000|2022-06-22 13:36:50|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|1
1655905030000|2022-06-22 13:37:10|2029.1|2023.1|2029.4|2023.4|2029.4|2023.4|2028.9|2022.9|4
1655905050000|2022-06-22 13:37:30|2028.9|2022.9|2028.6|2022.6|2028.9|2022.9|2028.6|2022.6|2
1655905060000|2022-06-22 13:37:40|2028.4|2022.4|2028.4|2022.4|2028.4|2022.4|2028.4|2022.4|1
1655905070000|2022-06-22 13:37:50|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|1
1655905100000|2022-06-22 13:38:20|2029.1|2023.1|2029.4|2023.4|2029.4|2023.4|2029.1|2023.1|2
1655905110000|2022-06-22 13:38:30|2028.4|2022.4|2028.4|2022.4|2028.4|2022.4|2028.4|2022.4|1
1655905120000|2022-06-22 13:38:40|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|1
1655905130000|2022-06-22 13:38:50|2028.4|2022.4|2028.4|2022.4|2028.4|2022.4|2028.4|2022.4|1
1655905140000|2022-06-22 13:39:00|2028.6|2022.6|2028.1|2022.1|2028.6|2022.6|2028.1|2022.1|3
1655905160000|2022-06-22 13:39:20|2028.6|2022.6|2028.4|2022.4|2028.6|2022.6|2028.4|2022.4|4
1655905170000|2022-06-22 13:39:30|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|1
1655905180000|2022-06-22 13:39:40|2028.4|2022.4|2028.4|2022.4|2028.4|2022.4|2028.4|2022.4|1
1655905210000|2022-06-22 13:40:10|2028.6|2022.6|2028.4|2022.4|2028.6|2022.6|2028.1|2022.1|4
1655905240000|2022-06-22 13:40:40|2028.9|2022.9|2028.1|2022.1|2028.9|2022.9|2027.9|2021.9|5
1655905280000|2022-06-22 13:41:20|2027.9|2021.9|2027.9|2021.9|2028.1|2022.1|2027.9|2021.9|5
1655905290000|2022-06-22 13:41:30|2028.1|2022.1|2028.6|2022.6|2028.6|2022.6|2027.9|2021.9|6
1655905330000|2022-06-22 13:42:10|2028.9|2022.9|2028.9|2022.9|2029.1|2023.1|2028.9|2022.9|3
1655905370000|2022-06-22 13:42:50|2028.6|2022.6|2028.9|2022.9|2028.9|2022.9|2028.6|2022.6|2
1655905380000|2022-06-22 13:43:00|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|1
1655905420000|2022-06-22 13:43:40|2028.4|2022.4|2028.4|2022.4|2028.4|2022.4|2028.4|2022.4|1
1655905430000|2022-06-22 13:43:50|2028.6|2022.6|2028.4|2022.4|2028.6|2022.6|2028.4|2022.4|2
1655905440000|2022-06-22 13:44:00|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|1
1655905450000|2022-06-22 13:44:10|2028.9|2022.9|2028.6|2022.6|2028.9|2022.9|2028.6|2022.6|2
1655905500000|2022-06-22 13:45:00|2028.9|2022.9|2028.9|2022.9|2028.9|2022.9|2028.9|2022.9|1
1655905550000|2022-06-22 13:45:50|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|1
1655905560000|2022-06-22 13:46:00|2030.1|2024.1|2028.1|2022.1|2030.1|2024.1|2027.9|2021.9|8
1655905570000|2022-06-22 13:46:10|2027.9|2021.9|2027.9|2021.9|2027.9|2021.9|2027.9|2021.9|1
1655905580000|2022-06-22 13:46:20|2028.4|2022.4|2028.4|2022.4|2028.4|2022.4|2028.4|2022.4|1
1655905600000|2022-06-22 13:46:40|2028.1|2022.1|2027.9|2021.9|2028.4|2022.4|2027.9|2021.9|4
1655905650000|2022-06-22 13:47:30|2028.1|2022.1|2028.4|2022.4|2028.4|2022.4|2028.1|2022.1|4
1655905670000|2022-06-22 13:47:50|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|1
1655905680000|2022-06-22 13:48:00|2028.9|2022.9|2029.6|2023.6|2029.9|2023.9|2028.6|2022.6|6
1655905700000|2022-06-22 13:48:20|2029.9|2023.9|2030.1|2024.1|2030.1|2024.1|2029.9|2023.9|2
1655905710000|2022-06-22 13:48:30|2029.9|2023.9|2029.6|2023.6|2029.9|2023.9|2029.6|2023.6|2
1655905730000|2022-06-22 13:48:50|2029.4|2023.4|2028.6|2022.6|2029.4|2023.4|2028.6|2022.6|2
1655905750000|2022-06-22 13:49:10|2028.4|2022.4|2028.1|2022.1|2028.4|2022.4|2028.1|2022.1|2
1655905760000|2022-06-22 13:49:20|2028.4|2022.4|2028.6|2022.6|2028.6|2022.6|2028.4|2022.4|2
1655905770000|2022-06-22 13:49:30|2028.4|2022.4|2027.6|2021.6|2028.4|2022.4|2027.6|2021.6|2
1655905780000|2022-06-22 13:49:40|2027.9|2021.9|2027.9|2021.9|2027.9|2021.9|2027.6|2021.6|3
1655905790000|2022-06-22 13:49:50|2028.1|2022.1|2029.6|2023.6|2029.6|2023.6|2028.1|2022.1|2
1655905800000|2022-06-22 13:50:00|2029.4|2023.4|2028.6|2022.6|2029.4|2023.4|2028.4|2022.4|4
1655905810000|2022-06-22 13:50:10|2028.4|2022.4|2028.4|2022.4|2028.6|2022.6|2028.4|2022.4|3
1655905820000|2022-06-22 13:50:20|2029.6|2023.6|2031.5|2025.5|2031.5|2025.5|2028.9|2022.9|5
1655905830000|2022-06-22 13:50:30|2031.4|2025.4|2031.5|2025.5|2031.5|2025.5|2031.4|2025.4|2
1655905840000|2022-06-22 13:50:40|2031.4|2025.4|2031.8|2025.8|2031.8|2025.8|2031.3|2025.3|3
1655905850000|2022-06-22 13:50:50|2031.5|2025.5|2030.4|2024.4|2031.5|2025.5|2030.4|2024.4|7
1655905860000|2022-06-22 13:51:00|2032.9|2026.9|2032.9|2026.9|2032.9|2026.9|2032.9|2026.9|1
1655905880000|2022-06-22 13:51:20|2033|2027|2032.9|2026.9|2033|2027|2032.9|2026.9|2
1655905930000|2022-06-22 13:52:10|2032.6|2026.6|2032.4|2026.4|2032.6|2026.6|2032.4|2026.4|2
1655905970000|2022-06-22 13:52:50|2032.6|2026.6|2032.6|2026.6|2032.6|2026.6|2032.6|2026.6|1
1655905980000|2022-06-22 13:53:00|2032.4|2026.4|2032.6|2026.6|2032.6|2026.6|2032.4|2026.4|4
1655905990000|2022-06-22 13:53:10|2032.4|2026.4|2032.1|2026.1|2032.4|2026.4|2032.1|2026.1|2
1655906000000|2022-06-22 13:53:20|2032.4|2026.4|2031.6|2025.6|2032.4|2026.4|2031.6|2025.6|4
1655906010000|2022-06-22 13:53:30|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|1
1655906040000|2022-06-22 13:54:00|2031.1|2025.1|2030.6|2024.6|2031.1|2025.1|2030.6|2024.6|4
1655906050000|2022-06-22 13:54:10|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|1
1655906060000|2022-06-22 13:54:20|2030.1|2024.1|2030.4|2024.4|2030.4|2024.4|2030.1|2024.1|2
1655906080000|2022-06-22 13:54:40|2030.1|2024.1|2031.6|2025.6|2031.9|2025.9|2030.1|2024.1|5
1655906090000|2022-06-22 13:54:50|2032.6|2026.6|2032.6|2026.6|2032.6|2026.6|2032.1|2026.1|3
1655906100000|2022-06-22 13:55:00|2032.4|2026.4|2032.1|2026.1|2032.4|2026.4|2032.1|2026.1|4
1655906110000|2022-06-22 13:55:10|2032.4|2026.4|2031.9|2025.9|2032.6|2026.6|2031.6|2025.6|9
1655906120000|2022-06-22 13:55:20|2031.6|2025.6|2032.1|2026.1|2032.1|2026.1|2031.1|2025.1|10
1655906140000|2022-06-22 13:55:40|2032.4|2026.4|2032.4|2026.4|2032.4|2026.4|2032.4|2026.4|1
1655906150000|2022-06-22 13:55:50|2032.1|2026.1|2032.4|2026.4|2032.6|2026.6|2032.1|2026.1|3
1655906160000|2022-06-22 13:56:00|2032.1|2026.1|2031.6|2025.6|2032.1|2026.1|2031.6|2025.6|5
1655906180000|2022-06-22 13:56:20|2031.9|2025.9|2031.6|2025.6|2031.9|2025.9|2031.6|2025.6|2
1655906210000|2022-06-22 13:56:50|2031.4|2025.4|2031.1|2025.1|2031.4|2025.4|2031.1|2025.1|2
1655906230000|2022-06-22 13:57:10|2031.4|2025.4|2031.1|2025.1|2031.4|2025.4|2031.1|2025.1|2
1655906270000|2022-06-22 13:57:50|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|1
1655906280000|2022-06-22 13:58:00|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|1
1655906310000|2022-06-22 13:58:30|2031.1|2025.1|2030.9|2024.9|2031.1|2025.1|2030.9|2024.9|2
1655906330000|2022-06-22 13:58:50|2030.6|2024.6|2030.9|2024.9|2030.9|2024.9|2030.6|2024.6|2
1655906400000|2022-06-22 14:00:00|2031.1|2025.1|2030.9|2024.9|2031.1|2025.1|2030.9|2024.9|2
1655906410000|2022-06-22 14:00:10|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|1
1655906430000|2022-06-22 14:00:30|2030.9|2024.9|2030.9|2024.9|2031.1|2025.1|2030.6|2024.6|5
1655906470000|2022-06-22 14:01:10|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|1
1655906480000|2022-06-22 14:01:20|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|1
1655906510000|2022-06-22 14:01:50|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|1
1655906520000|2022-06-22 14:02:00|2030.4|2024.4|2029.9|2023.9|2030.4|2024.4|2029.9|2023.9|4
1655906530000|2022-06-22 14:02:10|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|1
1655906560000|2022-06-22 14:02:40|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|1
1655906580000|2022-06-22 14:03:00|2030.1|2024.1|2031.4|2025.4|2031.6|2025.6|2030.1|2024.1|4
1655906590000|2022-06-22 14:03:10|2031.6|2025.6|2031.9|2025.9|2031.9|2025.9|2031.4|2025.4|4
1655906600000|2022-06-22 14:03:20|2031.6|2025.6|2031.9|2025.9|2031.9|2025.9|2031.6|2025.6|4
1655906610000|2022-06-22 14:03:30|2031.6|2025.6|2031.9|2025.9|2031.9|2025.9|2031.6|2025.6|2
1655906620000|2022-06-22 14:03:40|2032.1|2026.1|2031.9|2025.9|2032.1|2026.1|2031.9|2025.9|4
1655906640000|2022-06-22 14:04:00|2032.1|2026.1|2031.9|2025.9|2032.1|2026.1|2031.9|2025.9|2
1655906660000|2022-06-22 14:04:20|2032.1|2026.1|2032.1|2026.1|2032.1|2026.1|2031.9|2025.9|3
1655906720000|2022-06-22 14:05:20|2031.9|2025.9|2031.9|2025.9|2031.9|2025.9|2031.9|2025.9|1
1655906760000|2022-06-22 14:06:00|2031.6|2025.6|2030.4|2024.4|2031.6|2025.6|2030.4|2024.4|2
1655906770000|2022-06-22 14:06:10|2030.1|2024.1|2030.1|2024.1|2030.6|2024.6|2030.1|2024.1|5
1655906810000|2022-06-22 14:06:50|2030.4|2024.4|2030.1|2024.1|2030.4|2024.4|2030.1|2024.1|2
1655906820000|2022-06-22 14:07:00|2030.4|2024.4|2030.1|2024.1|2030.4|2024.4|2030.1|2024.1|8
1655906830000|2022-06-22 14:07:10|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|2030.1|2024.1|3
1655906850000|2022-06-22 14:07:30|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|1
1655906860000|2022-06-22 14:07:40|2030.4|2024.4|2032.4|2026.4|2032.4|2026.4|2030.4|2024.4|4
1655906870000|2022-06-22 14:07:50|2032.6|2026.6|2032.6|2026.6|2032.6|2026.6|2032.6|2026.6|1
1655906890000|2022-06-22 14:08:10|2032.9|2026.9|2032.6|2026.6|2032.9|2026.9|2032.6|2026.6|2
1655906900000|2022-06-22 14:08:20|2032.9|2026.9|2032.9|2026.9|2032.9|2026.9|2032.9|2026.9|1
1655906910000|2022-06-22 14:08:30|2032.6|2026.6|2032.6|2026.6|2032.6|2026.6|2032.6|2026.6|1
1655906940000|2022-06-22 14:09:00|2032.9|2026.9|2033.6|2027.6|2033.9|2027.9|2032.9|2026.9|6
1655906950000|2022-06-22 14:09:10|2033.4|2027.4|2033.4|2027.4|2033.4|2027.4|2033.4|2027.4|1
1655906960000|2022-06-22 14:09:20|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|1
1655906980000|2022-06-22 14:09:40|2033.4|2027.4|2033.4|2027.4|2033.4|2027.4|2033.4|2027.4|1
1655907010000|2022-06-22 14:10:10|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|1
1655907020000|2022-06-22 14:10:20|2033.4|2027.4|2033.4|2027.4|2033.4|2027.4|2033.4|2027.4|1
1655907030000|2022-06-22 14:10:30|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|1
1655907050000|2022-06-22 14:10:50|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|1
1655907100000|2022-06-22 14:11:40|2033.6|2027.6|2033.1|2027.1|2033.6|2027.6|2033.1|2027.1|2
1655907140000|2022-06-22 14:12:20|2032.9|2026.9|2031.1|2025.1|2032.9|2026.9|2030.9|2024.9|6
1655907160000|2022-06-22 14:12:40|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|1
1655907220000|2022-06-22 14:13:40|2031.6|2025.6|2032.9|2026.9|2032.9|2026.9|2031.6|2025.6|2
1655907240000|2022-06-22 14:14:00|2033.1|2027.1|2033.1|2027.1|2033.4|2027.4|2033.1|2027.1|3
1655907270000|2022-06-22 14:14:30|2033.4|2027.4|2033.6|2027.6|2033.6|2027.6|2033.4|2027.4|2
1655907290000|2022-06-22 14:14:50|2033.4|2027.4|2033.4|2027.4|2033.6|2027.6|2033.4|2027.4|5
1655907300000|2022-06-22 14:15:00|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|2033.4|2027.4|11
1655907310000|2022-06-22 14:15:10|2033.4|2027.4|2033.4|2027.4|2033.6|2027.6|2033.4|2027.4|5
1655907320000|2022-06-22 14:15:20|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|2033.4|2027.4|5
1655907330000|2022-06-22 14:15:30|2033.4|2027.4|2033.6|2027.6|2033.6|2027.6|2033.4|2027.4|4
1655907340000|2022-06-22 14:15:40|2033.4|2027.4|2033.4|2027.4|2033.4|2027.4|2033.4|2027.4|1
1655907350000|2022-06-22 14:15:50|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|1
1655907360000|2022-06-22 14:16:00|2033.4|2027.4|2033.4|2027.4|2033.4|2027.4|2033.4|2027.4|1
1655907410000|2022-06-22 14:16:50|2033.6|2027.6|2033.4|2027.4|2033.6|2027.6|2033.4|2027.4|2
1655907430000|2022-06-22 14:17:10|2033.1|2027.1|2032.4|2026.4|2033.1|2027.1|2032.4|2026.4|3
1655907460000|2022-06-22 14:17:40|2032.6|2026.6|2032.9|2026.9|2032.9|2026.9|2032.6|2026.6|2
1655907490000|2022-06-22 14:18:10|2034.4|2028.4|2034.6|2028.6|2034.6|2028.6|2034.4|2028.4|2
1655907500000|2022-06-22 14:18:20|2034.4|2028.4|2033.9|2027.9|2034.4|2028.4|2033.9|2027.9|2
1655907510000|2022-06-22 14:18:30|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|2033.4|2027.4|3
1655907520000|2022-06-22 14:18:40|2033.4|2027.4|2033.4|2027.4|2033.4|2027.4|2033.4|2027.4|1
1655907530000|2022-06-22 14:18:50|2032.6|2026.6|2032.6|2026.6|2032.6|2026.6|2032.6|2026.6|1
1655907550000|2022-06-22 14:19:10|2032.4|2026.4|2031.9|2025.9|2032.4|2026.4|2031.9|2025.9|3
1655907600000|2022-06-22 14:20:00|2032.1|2026.1|2032.1|2026.1|2032.1|2026.1|2032.1|2026.1|1
1655907620000|2022-06-22 14:20:20|2031.9|2025.9|2031.9|2025.9|2031.9|2025.9|2031.9|2025.9|1
1655907660000|2022-06-22 14:21:00|2032.1|2026.1|2032.4|2026.4|2032.4|2026.4|2032.1|2026.1|4
1655907680000|2022-06-22 14:21:20|2032.1|2026.1|2032.1|2026.1|2032.1|2026.1|2032.1|2026.1|1
1655907720000|2022-06-22 14:22:00|2032.4|2026.4|2032.4|2026.4|2032.4|2026.4|2032.4|2026.4|1
1655907760000|2022-06-22 14:22:40|2032.1|2026.1|2032.1|2026.1|2032.1|2026.1|2032.1|2026.1|1
1655907880000|2022-06-22 14:24:40|2031.6|2025.6|2031.1|2025.1|2031.6|2025.6|2031.1|2025.1|3
1655907890000|2022-06-22 14:24:50|2030.6|2024.6|2031.1|2025.1|2031.1|2025.1|2030.6|2024.6|2
1655907900000|2022-06-22 14:25:00|2031.6|2025.6|2031.1|2025.1|2031.6|2025.6|2031.1|2025.1|2
1655908020000|2022-06-22 14:27:00|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|1
1655908030000|2022-06-22 14:27:10|2031.6|2025.6|2031.9|2025.9|2031.9|2025.9|2031.6|2025.6|2
1655908040000|2022-06-22 14:27:20|2032.4|2026.4|2032.1|2026.1|2032.4|2026.4|2031.9|2025.9|4
1655908050000|2022-06-22 14:27:30|2031.9|2025.9|2031.9|2025.9|2031.9|2025.9|2031.9|2025.9|1
1655908080000|2022-06-22 14:28:00|2030.9|2024.9|2029.9|2023.9|2030.9|2024.9|2029.9|2023.9|2
1655908090000|2022-06-22 14:28:10|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|2030.1|2024.1|1
1655908100000|2022-06-22 14:28:20|2029.9|2023.9|2029.6|2023.6|2029.9|2023.9|2029.6|2023.6|2
1655908120000|2022-06-22 14:28:40|2029.4|2023.4|2028.9|2022.9|2029.4|2023.4|2028.9|2022.9|2
1655908130000|2022-06-22 14:28:50|2028.6|2022.6|2029.1|2023.1|2029.1|2023.1|2028.6|2022.6|3
1655908140000|2022-06-22 14:29:00|2028.9|2022.9|2028.1|2022.1|2028.9|2022.9|2028.1|2022.1|2
1655908160000|2022-06-22 14:29:20|2027.9|2021.9|2028.1|2022.1|2028.1|2022.1|2027.9|2021.9|2
1655908170000|2022-06-22 14:29:30|2027.9|2021.9|2028.1|2022.1|2028.1|2022.1|2027.9|2021.9|4
1655908180000|2022-06-22 14:29:40|2027.9|2021.9|2027.9|2021.9|2027.9|2021.9|2027.9|2021.9|1
1655908200000|2022-06-22 14:30:00|2027.6|2021.6|2026.4|2020.4|2027.6|2021.6|2026.4|2020.4|4
1655908210000|2022-06-22 14:30:10|2026.1|2020.1|2026.1|2020.1|2026.1|2020.1|2025.9|2019.9|3
1655908240000|2022-06-22 14:30:40|2026.4|2020.4|2028.1|2022.1|2028.1|2022.1|2026.4|2020.4|5
1655908250000|2022-06-22 14:30:50|2028.4|2022.4|2028.1|2022.1|2028.4|2022.4|2028.1|2022.1|2
1655908290000|2022-06-22 14:31:30|2028.4|2022.4|2028.1|2022.1|2028.6|2022.6|2028.1|2022.1|4
1655908310000|2022-06-22 14:31:50|2028.4|2022.4|2028.6|2022.6|2028.6|2022.6|2028.4|2022.4|2
1655908320000|2022-06-22 14:32:00|2028.4|2022.4|2028.4|2022.4|2028.4|2022.4|2028.4|2022.4|1
1655908330000|2022-06-22 14:32:10|2027.9|2021.9|2028.6|2022.6|2028.6|2022.6|2027.9|2021.9|4
1655908340000|2022-06-22 14:32:20|2028.9|2022.9|2028.9|2022.9|2029.9|2023.9|2028.6|2022.6|8
1655908350000|2022-06-22 14:32:30|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|1
1655908360000|2022-06-22 14:32:40|2029.1|2023.1|2029.1|2023.1|2029.1|2023.1|2029.1|2023.1|1
1655908390000|2022-06-22 14:33:10|2028.9|2022.9|2028.9|2022.9|2028.9|2022.9|2028.9|2022.9|1
1655908400000|2022-06-22 14:33:20|2029.9|2023.9|2029.6|2023.6|2029.9|2023.9|2029.6|2023.6|2
1655908410000|2022-06-22 14:33:30|2029.9|2023.9|2029.6|2023.6|2029.9|2023.9|2029.6|2023.6|4
1655908420000|2022-06-22 14:33:40|2029.9|2023.9|2029.6|2023.6|2029.9|2023.9|2029.6|2023.6|2
1655908440000|2022-06-22 14:34:00|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|2029.9|2023.9|1
1655908450000|2022-06-22 14:34:10|2029.6|2023.6|2029.6|2023.6|2029.6|2023.6|2029.6|2023.6|1
1655908460000|2022-06-22 14:34:20|2028.6|2022.6|2027.9|2021.9|2028.9|2022.9|2027.9|2021.9|3
1655908470000|2022-06-22 14:34:30|2027.6|2021.6|2026.1|2020.1|2027.6|2021.6|2026.1|2020.1|2
1655908480000|2022-06-22 14:34:40|2026.9|2020.9|2026.6|2020.6|2026.9|2020.9|2026.6|2020.6|2
1655908500000|2022-06-22 14:35:00|2027.1|2021.1|2026.9|2020.9|2027.1|2021.1|2026.9|2020.9|2
1655908560000|2022-06-22 14:36:00|2027.1|2021.1|2027.4|2021.4|2027.4|2021.4|2027.1|2021.1|2
1655908580000|2022-06-22 14:36:20|2027.6|2021.6|2029.1|2023.1|2029.1|2023.1|2027.6|2021.6|3
1655908590000|2022-06-22 14:36:30|2030.4|2024.4|2030.9|2024.9|2030.9|2024.9|2030.4|2024.4|3
1655908600000|2022-06-22 14:36:40|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|1
1655908620000|2022-06-22 14:37:00|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|1
1655908630000|2022-06-22 14:37:10|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|1
1655908660000|2022-06-22 14:37:40|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|1
1655908670000|2022-06-22 14:37:50|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|1
1655908690000|2022-06-22 14:38:10|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|2031.1|2025.1|3
1655908700000|2022-06-22 14:38:20|2031.1|2025.1|2031.4|2025.4|2031.4|2025.4|2031.1|2025.1|6
1655908720000|2022-06-22 14:38:40|2030.9|2024.9|2030.9|2024.9|2030.9|2024.9|2030.9|2024.9|1
1655908770000|2022-06-22 14:39:30|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|2031.1|2025.1|1
1655908780000|2022-06-22 14:39:40|2031.4|2025.4|2031.6|2025.6|2031.6|2025.6|2031.4|2025.4|2
1655908790000|2022-06-22 14:39:50|2031.9|2025.9|2031.6|2025.6|2032.4|2026.4|2031.6|2025.6|3
1655908800000|2022-06-22 14:40:00|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|1
1655908810000|2022-06-22 14:40:10|2032.6|2026.6|2032.6|2026.6|2032.6|2026.6|2032.6|2026.6|1
1655908820000|2022-06-22 14:40:20|2031.9|2025.9|2032.4|2026.4|2032.4|2026.4|2031.9|2025.9|2
1655908830000|2022-06-22 14:40:30|2032.1|2026.1|2032.1|2026.1|2032.4|2026.4|2032.1|2026.1|5
1655908840000|2022-06-22 14:40:40|2032.4|2026.4|2032.4|2026.4|2032.4|2026.4|2032.1|2026.1|5
1655908860000|2022-06-22 14:41:00|2032.1|2026.1|2032.1|2026.1|2032.1|2026.1|2032.1|2026.1|1
1655908870000|2022-06-22 14:41:10|2032.4|2026.4|2032.1|2026.1|2032.4|2026.4|2032.1|2026.1|2
1655908880000|2022-06-22 14:41:20|2032.4|2026.4|2032.4|2026.4|2032.4|2026.4|2032.1|2026.1|5
1655908890000|2022-06-22 14:41:30|2032.6|2026.6|2032.6|2026.6|2032.6|2026.6|2032.6|2026.6|1
1655908930000|2022-06-22 14:42:10|2032.4|2026.4|2031.4|2025.4|2032.4|2026.4|2031.4|2025.4|2
1655908940000|2022-06-22 14:42:20|2031.1|2025.1|2031.4|2025.4|2031.4|2025.4|2031.1|2025.1|2
1655908950000|2022-06-22 14:42:30|2031.1|2025.1|2031.4|2025.4|2031.4|2025.4|2031.1|2025.1|6
1655908970000|2022-06-22 14:42:50|2031.1|2025.1|2030.4|2024.4|2031.1|2025.1|2030.4|2024.4|4
1655908980000|2022-06-22 14:43:00|2030.1|2024.1|2030.1|2024.1|2030.4|2024.4|2029.9|2023.9|5
1655908990000|2022-06-22 14:43:10|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|2030.4|2024.4|1
1655909010000|2022-06-22 14:43:30|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|2030.6|2024.6|1
1655909020000|2022-06-22 14:43:40|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|1
1655909030000|2022-06-22 14:43:50|2031.9|2025.9|2031.9|2025.9|2031.9|2025.9|2031.9|2025.9|1
1655909080000|2022-06-22 14:44:40|2032.4|2026.4|2031.6|2025.6|2032.4|2026.4|2031.6|2025.6|5
1655909100000|2022-06-22 14:45:00|2031.9|2025.9|2031.9|2025.9|2031.9|2025.9|2031.9|2025.9|1
1655909120000|2022-06-22 14:45:20|2031.6|2025.6|2031.4|2025.4|2031.6|2025.6|2031.4|2025.4|2
1655909140000|2022-06-22 14:45:40|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|2031.6|2025.6|1
1655909160000|2022-06-22 14:46:00|2031.9|2025.9|2031.9|2025.9|2031.9|2025.9|2031.9|2025.9|1
1655909200000|2022-06-22 14:46:40|2032.1|2026.1|2033.4|2027.4|2034.1|2028.1|2032.1|2026.1|7
1655909210000|2022-06-22 14:46:50|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|1
1655909220000|2022-06-22 14:47:00|2032.9|2026.9|2033.6|2027.6|2033.6|2027.6|2032.9|2026.9|4
1655909330000|2022-06-22 14:48:50|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|1
1655909350000|2022-06-22 14:49:10|2034.1|2028.1|2034.6|2028.6|2034.6|2028.6|2034.1|2028.1|2
1655909380000|2022-06-22 14:49:40|2034.4|2028.4|2034.4|2028.4|2034.4|2028.4|2034.4|2028.4|1
1655909470000|2022-06-22 14:51:10|2034.6|2028.6|2035.1|2029.1|2035.1|2029.1|2034.6|2028.6|5
1655909480000|2022-06-22 14:51:20|2035.6|2029.6|2036.4|2030.4|2036.4|2030.4|2035.6|2029.6|3
1655909500000|2022-06-22 14:51:40|2036.1|2030.1|2036.1|2030.1|2036.1|2030.1|2036.1|2030.1|1
1655909560000|2022-06-22 14:52:40|2036.4|2030.4|2036.4|2030.4|2036.4|2030.4|2036.4|2030.4|1
1655909570000|2022-06-22 14:52:50|2036.6|2030.6|2037.1|2031.1|2037.4|2031.4|2036.6|2030.6|3
1655909620000|2022-06-22 14:53:40|2036.4|2030.4|2035.9|2029.9|2036.4|2030.4|2035.9|2029.9|2
1655909640000|2022-06-22 14:54:00|2036.1|2030.1|2036.1|2030.1|2036.1|2030.1|2036.1|2030.1|1
1655909650000|2022-06-22 14:54:10|2035.9|2029.9|2035.9|2029.9|2035.9|2029.9|2035.9|2029.9|1
1655909660000|2022-06-22 14:54:20|2035.6|2029.6|2037.6|2031.6|2037.6|2031.6|2035.1|2029.1|4
1655909680000|2022-06-22 14:54:40|2037.9|2031.9|2037.9|2031.9|2037.9|2031.9|2037.9|2031.9|1
1655909690000|2022-06-22 14:54:50|2038.1|2032.1|2038.1|2032.1|2038.1|2032.1|2038.1|2032.1|1
1655909700000|2022-06-22 14:55:00|2038.4|2032.4|2038.4|2032.4|2038.4|2032.4|2038.4|2032.4|1
1655909710000|2022-06-22 14:55:10|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|2038.6|2032.6|1
1655909720000|2022-06-22 14:55:20|2038.4|2032.4|2038.4|2032.4|2038.4|2032.4|2038.4|2032.4|1
1655909750000|2022-06-22 14:55:50|2038.6|2032.6|2038.6|2032.6|2038.9|2032.9|2038.6|2032.6|3
1655909760000|2022-06-22 14:56:00|2038.9|2032.9|2037.4|2031.4|2038.9|2032.9|2037.4|2031.4|8
1655909780000|2022-06-22 14:56:20|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|2037.1|2031.1|1
1655909790000|2022-06-22 14:56:30|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|2036.9|2030.9|1
1655909800000|2022-06-22 14:56:40|2036.6|2030.6|2036.1|2030.1|2036.6|2030.6|2036.1|2030.1|2
1655909810000|2022-06-22 14:56:50|2036.4|2030.4|2036.4|2030.4|2036.4|2030.4|2036.4|2030.4|1
1655909820000|2022-06-22 14:57:00|2036.1|2030.1|2036.1|2030.1|2036.1|2030.1|2036.1|2030.1|1
1655909840000|2022-06-22 14:57:20|2035.9|2029.9|2034.6|2028.6|2036.1|2030.1|2034.6|2028.6|6
1655909860000|2022-06-22 14:57:40|2034.4|2028.4|2034.6|2028.6|2034.6|2028.6|2034.4|2028.4|2
1655909870000|2022-06-22 14:57:50|2034.4|2028.4|2034.4|2028.4|2034.4|2028.4|2034.4|2028.4|1
1655909880000|2022-06-22 14:58:00|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|2034.1|2028.1|1
1655909890000|2022-06-22 14:58:10|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|2033.6|2027.6|1
1655909920000|2022-06-22 14:58:40|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|2033.9|2027.9|1
1655909950000|2022-06-22 14:59:10|2033.6|2027.6|2030.1|2024.1|2033.6|2027.6|2030.1|2024.1|7
1655909960000|2022-06-22 14:59:20|2029.9|2023.9|2031.1|2025.1|2031.9|2025.9|2029.9|2023.9|4
1655909970000|2022-06-22 14:59:30|2031.4|2025.4|2031.9|2025.9|2031.9|2025.9|2031.4|2025.4|2
1655909980000|2022-06-22 14:59:40|2032.1|2026.1|2032.1|2026.1|2032.1|2026.1|2032.1|2026.1|1
1655909990000|2022-06-22 14:59:50|2032.4|2026.4|2032.9|2026.9|2032.9|2026.9|2032.4|2026.4|3
1655910000000|2022-06-22 15:00:00|2032.6|2026.6|2032.6|2026.6|2032.6|2026.6|2032.6|2026.6|1
1655910010000|2022-06-22 15:00:10|2032.4|2026.4|2032.4|2026.4|2032.4|2026.4|2031.9|2025.9|3
1655910030000|2022-06-22 15:00:30|2031.9|2025.9|2031.9|2025.9|2031.9|2025.9|2031.4|2025.4|3
1655910040000|2022-06-22 15:00:40|2031.6|2025.6|2031.9|2025.9|2031.9|2025.9|2031.4|2025.4|4
1655910050000|2022-06-22 15:00:50|2031.4|2025.4|2030.9|2024.9|2031.4|2025.4|2030.9|2024.9|3
1655910060000|2022-06-22 15:01:00|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|2031.4|2025.4|1
1655910080000|2022-06-22 15:01:20|2030.9|2024.9|2028.9|2022.9|2030.9|2024.9|2028.9|2022.9|3
1655910090000|2022-06-22 15:01:30|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|2028.6|2022.6|1
1655910140000|2022-06-22 15:02:20|2028.4|2022.4|2028.4|2022.4|2028.4|2022.4|2028.4|2022.4|1
1655910160000|2022-06-22 15:02:40|2028.1|2022.1|2026.1|2020.1|2028.1|2022.1|2026.1|2020.1|2
1655910170000|2022-06-22 15:02:50|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|2025.9|2019.9|1
1655910180000|2022-06-22 15:03:00|2025.6|2019.6|2023.6|2017.6|2025.6|2019.6|2023.6|2017.6|4
1655910190000|2022-06-22 15:03:10|2023.4|2017.4|2023.4|2017.4|2023.4|2017.4|2023.4|2017.4|1
1655910200000|2022-06-22 15:03:20|2023.1|2017.1|2022.6|2016.6|2023.1|2017.1|2022.6|2016.6|3
1655910210000|2022-06-22 15:03:30|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|1
1655910270000|2022-06-22 15:04:30|2022.6|2016.6|2023.9|2017.9|2024.4|2018.4|2022.6|2016.6|6
1655910280000|2022-06-22 15:04:40|2024.4|2018.4|2024.6|2018.6|2024.6|2018.6|2024.4|2018.4|2
1655910290000|2022-06-22 15:04:50|2024.4|2018.4|2024.4|2018.4|2024.4|2018.4|2024.4|2018.4|1
1655910320000|2022-06-22 15:05:20|2024.1|2018.1|2023.9|2017.9|2024.1|2018.1|2023.9|2017.9|2
1655910380000|2022-06-22 15:06:20|2023.6|2017.6|2023.6|2017.6|2023.6|2017.6|2023.6|2017.6|1
1655910490000|2022-06-22 15:08:10|2023.9|2017.9|2024.1|2018.1|2024.1|2018.1|2023.9|2017.9|2
1655910500000|2022-06-22 15:08:20|2024.9|2018.9|2025.1|2019.1|2025.4|2019.4|2024.6|2018.6|5
1655910510000|2022-06-22 15:08:30|2024.9|2018.9|2024.9|2018.9|2024.9|2018.9|2024.9|2018.9|1
1655910520000|2022-06-22 15:08:40|2024.1|2018.1|2023.4|2017.4|2024.1|2018.1|2023.1|2017.1|6
1655910530000|2022-06-22 15:08:50|2023.1|2017.1|2023.4|2017.4|2023.4|2017.4|2023.1|2017.1|6
1655910540000|2022-06-22 15:09:00|2023.1|2017.1|2022.9|2016.9|2023.4|2017.4|2022.9|2016.9|6
1655910570000|2022-06-22 15:09:30|2023.9|2017.9|2022.6|2016.6|2024.4|2018.4|2022.6|2016.6|5
1655910580000|2022-06-22 15:09:40|2022.9|2016.9|2023.1|2017.1|2023.1|2017.1|2022.9|2016.9|2
1655910590000|2022-06-22 15:09:50|2022.9|2016.9|2023.1|2017.1|2023.1|2017.1|2022.9|2016.9|2
1655910640000|2022-06-22 15:10:40|2023.4|2017.4|2024.4|2018.4|2024.4|2018.4|2023.4|2017.4|2
1655910650000|2022-06-22 15:10:50|2024.6|2018.6|2024.6|2018.6|2024.6|2018.6|2024.6|2018.6|1
1655910660000|2022-06-22 15:11:00|2024.4|2018.4|2024.4|2018.4|2024.4|2018.4|2024.4|2018.4|1
1655910670000|2022-06-22 15:11:10|2024.1|2018.1|2023.6|2017.6|2024.1|2018.1|2023.6|2017.6|9
1655910680000|2022-06-22 15:11:20|2023.9|2017.9|2023.6|2017.6|2023.9|2017.9|2023.6|2017.6|6
1655910690000|2022-06-22 15:11:30|2023.4|2017.4|2022.9|2016.9|2023.4|2017.4|2022.9|2016.9|2
1655910720000|2022-06-22 15:12:00|2023.1|2017.1|2023.1|2017.1|2023.1|2017.1|2023.1|2017.1|1
1655910740000|2022-06-22 15:12:20|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|1
1655910770000|2022-06-22 15:12:50|2023.4|2017.4|2022.9|2016.9|2023.4|2017.4|2022.9|2016.9|3
1655910780000|2022-06-22 15:13:00|2023.1|2017.1|2022.9|2016.9|2023.1|2017.1|2022.9|2016.9|2
1655910790000|2022-06-22 15:13:10|2023.1|2017.1|2023.1|2017.1|2023.1|2017.1|2023.1|2017.1|1
1655910800000|2022-06-22 15:13:20|2022.9|2016.9|2022.6|2016.6|2023.1|2017.1|2022.6|2016.6|7
1655910820000|2022-06-22 15:13:40|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|1
1655910830000|2022-06-22 15:13:50|2022.6|2016.6|2022.6|2016.6|2022.6|2016.6|2022.6|2016.6|1
1655910840000|2022-06-22 15:14:00|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|1
1655910850000|2022-06-22 15:14:10|2022.6|2016.6|2022.4|2016.4|2022.6|2016.6|2022.4|2016.4|2
1655910870000|2022-06-22 15:14:30|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|1
1655910900000|2022-06-22 15:15:00|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|1
1655910920000|2022-06-22 15:15:20|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|1
1655910930000|2022-06-22 15:15:30|2021.9|2015.9|2022.6|2016.6|2022.6|2016.6|2021.9|2015.9|5
1655910940000|2022-06-22 15:15:40|2023.1|2017.1|2023.1|2017.1|2023.1|2017.1|2023.1|2017.1|1
1655910950000|2022-06-22 15:15:50|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|2022.1|2016.1|8
1655910960000|2022-06-22 15:16:00|2023.1|2017.1|2022.1|2016.1|2023.1|2017.1|2022.1|2016.1|4
1655910970000|2022-06-22 15:16:10|2021.9|2015.9|2024.4|2018.4|2024.6|2018.6|2021.9|2015.9|7
1655910980000|2022-06-22 15:16:20|2025.1|2019.1|2026.4|2020.4|2026.4|2020.4|2024.6|2018.6|6
1655910990000|2022-06-22 15:16:30|2026.1|2020.1|2025.4|2019.4|2026.6|2020.6|2025.4|2019.4|14
1655911000000|2022-06-22 15:16:40|2025.6|2019.6|2025.9|2019.9|2025.9|2019.9|2025.6|2019.6|2
1655911010000|2022-06-22 15:16:50|2026.1|2020.1|2024.6|2018.6|2026.1|2020.1|2024.4|2018.4|6
1655911020000|2022-06-22 15:17:00|2024.4|2018.4|2025.4|2019.4|2025.6|2019.6|2024.4|2018.4|4
1655911030000|2022-06-22 15:17:10|2024.9|2018.9|2024.1|2018.1|2024.9|2018.9|2024.1|2018.1|3
1655911040000|2022-06-22 15:17:20|2023.1|2017.1|2022.6|2016.6|2023.1|2017.1|2022.6|2016.6|3
1655911050000|2022-06-22 15:17:30|2022.4|2016.4|2022.4|2016.4|2022.6|2016.6|2022.4|2016.4|3
1655911060000|2022-06-22 15:17:40|2022.1|2016.1|2022.6|2016.6|2022.9|2016.9|2022.1|2016.1|6
1655911070000|2022-06-22 15:17:50|2022.9|2016.9|2023.4|2017.4|2023.6|2017.6|2022.9|2016.9|4
1655911080000|2022-06-22 15:18:00|2022.9|2016.9|2023.6|2017.6|2023.6|2017.6|2022.9|2016.9|4
1655911090000|2022-06-22 15:18:10|2023.4|2017.4|2023.4|2017.4|2023.4|2017.4|2023.1|2017.1|3
1655911100000|2022-06-22 15:18:20|2023.1|2017.1|2022.9|2016.9|2023.4|2017.4|2022.9|2016.9|6
1655911110000|2022-06-22 15:18:30|2022.6|2016.6|2022.6|2016.6|2022.6|2016.6|2022.6|2016.6|1
1655911120000|2022-06-22 15:18:40|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|1
1655911130000|2022-06-22 15:18:50|2022.1|2016.1|2023.1|2017.1|2023.1|2017.1|2021.6|2015.6|6
1655911140000|2022-06-22 15:19:00|2023.4|2017.4|2024.9|2018.9|2024.9|2018.9|2023.4|2017.4|4
1655911150000|2022-06-22 15:19:10|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|2024.9|2018.9|4
1655911160000|2022-06-22 15:19:20|2025.6|2019.6|2026.4|2020.4|2026.4|2020.4|2025.6|2019.6|4
1655911170000|2022-06-22 15:19:30|2026.6|2020.6|2026.4|2020.4|2026.6|2020.6|2026.4|2020.4|2
1655911180000|2022-06-22 15:19:40|2026.1|2020.1|2025.9|2019.9|2026.1|2020.1|2025.6|2019.6|4
1655911190000|2022-06-22 15:19:50|2026.4|2020.4|2026.9|2020.9|2026.9|2020.9|2026.4|2020.4|4
1655911200000|2022-06-22 15:20:00|2026.4|2020.4|2025.6|2019.6|2026.4|2020.4|2025.4|2019.4|6
1655911220000|2022-06-22 15:20:20|2025.4|2019.4|2025.1|2019.1|2025.4|2019.4|2025.1|2019.1|2
1655911240000|2022-06-22 15:20:40|2024.9|2018.9|2024.6|2018.6|2024.9|2018.9|2024.6|2018.6|2
1655911250000|2022-06-22 15:20:50|2024.4|2018.4|2024.6|2018.6|2024.6|2018.6|2024.4|2018.4|2
1655911320000|2022-06-22 15:22:00|2024.4|2018.4|2024.1|2018.1|2024.4|2018.4|2024.1|2018.1|2
1655911330000|2022-06-22 15:22:10|2024.4|2018.4|2024.4|2018.4|2024.4|2018.4|2024.4|2018.4|1
1655911340000|2022-06-22 15:22:20|2024.1|2018.1|2024.1|2018.1|2024.1|2018.1|2024.1|2018.1|1
1655911360000|2022-06-22 15:22:40|2024.4|2018.4|2024.9|2018.9|2024.9|2018.9|2024.4|2018.4|3
1655911420000|2022-06-22 15:23:40|2024.6|2018.6|2024.6|2018.6|2024.6|2018.6|2024.6|2018.6|1
1655911480000|2022-06-22 15:24:40|2024.9|2018.9|2024.9|2018.9|2024.9|2018.9|2024.9|2018.9|1
1655911500000|2022-06-22 15:25:00|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|1
1655911510000|2022-06-22 15:25:10|2025.4|2019.4|2025.6|2019.6|2025.6|2019.6|2025.4|2019.4|4
1655911520000|2022-06-22 15:25:20|2025.4|2019.4|2025.6|2019.6|2025.6|2019.6|2025.4|2019.4|2
1655911540000|2022-06-22 15:25:40|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|1
1655911550000|2022-06-22 15:25:50|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|1
1655911560000|2022-06-22 15:26:00|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|2025.4|2019.4|1
1655911580000|2022-06-22 15:26:20|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|2025.6|2019.6|1
1655911590000|2022-06-22 15:26:30|2025.9|2019.9|2026.6|2020.6|2028.1|2022.1|2025.9|2019.9|8
1655911600000|2022-06-22 15:26:40|2026.4|2020.4|2026.6|2020.6|2026.6|2020.6|2026.4|2020.4|2
1655911610000|2022-06-22 15:26:50|2026.9|2020.9|2027.6|2021.6|2027.9|2021.9|2026.9|2020.9|7
1655911620000|2022-06-22 15:27:00|2027.4|2021.4|2027.4|2021.4|2027.6|2021.6|2026.9|2020.9|8
1655911640000|2022-06-22 15:27:20|2027.6|2021.6|2027.6|2021.6|2027.6|2021.6|2027.6|2021.6|1
1655911650000|2022-06-22 15:27:30|2027.9|2021.9|2029.4|2023.4|2029.4|2023.4|2027.9|2021.9|3
1655911660000|2022-06-22 15:27:40|2029.1|2023.1|2028.1|2022.1|2029.1|2023.1|2027.9|2021.9|3
1655911670000|2022-06-22 15:27:50|2027.9|2021.9|2027.1|2021.1|2028.1|2022.1|2026.6|2020.6|9
1655911690000|2022-06-22 15:28:10|2027.4|2021.4|2028.1|2022.1|2028.4|2022.4|2027.4|2021.4|3
1655911700000|2022-06-22 15:28:20|2028.4|2022.4|2027.6|2021.6|2028.6|2022.6|2027.4|2021.4|8
1655911730000|2022-06-22 15:28:50|2027.4|2021.4|2027.1|2021.1|2027.4|2021.4|2027.1|2021.1|2
1655911740000|2022-06-22 15:29:00|2027.4|2021.4|2028.6|2022.6|2028.9|2022.9|2027.4|2021.4|5
1655911750000|2022-06-22 15:29:10|2028.9|2022.9|2029.1|2023.1|2029.1|2023.1|2028.9|2022.9|2
1655911760000|2022-06-22 15:29:20|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|2029.4|2023.4|1
1655911770000|2022-06-22 15:29:30|2029.1|2023.1|2027.9|2021.9|2029.1|2023.1|2027.4|2021.4|8
1655911780000|2022-06-22 15:29:40|2028.1|2022.1|2028.1|2022.1|2028.4|2022.4|2028.1|2022.1|3
1655911790000|2022-06-22 15:29:50|2028.4|2022.4|2029.6|2023.6|2029.6|2023.6|2028.4|2022.4|4
1655911800000|2022-06-22 15:30:00|2029.4|2023.4|2029.1|2023.1|2029.4|2023.4|2029.1|2023.1|2
1655911810000|2022-06-22 15:30:10|2029.4|2023.4|2029.4|2023.4|2029.6|2023.6|2029.1|2023.1|5
1655911820000|2022-06-22 15:30:20|2029.1|2023.1|2029.4|2023.4|2029.6|2023.6|2029.1|2023.1|6
1655911830000|2022-06-22 15:30:30|2029.6|2023.6|2029.1|2023.1|2029.6|2023.6|2029.1|2023.1|3
1655911850000|2022-06-22 15:30:50|2028.9|2022.9|2030.4|2024.4|2030.4|2024.4|2028.9|2022.9|3
1655911860000|2022-06-22 15:31:00|2029.6|2023.6|2029.6|2023.6|2029.6|2023.6|2029.6|2023.6|1
1655911920000|2022-06-22 15:32:00|2029.4|2023.4|2028.6|2022.6|2029.4|2023.4|2028.6|2022.6|4
1655911970000|2022-06-22 15:32:50|2028.4|2022.4|2028.1|2022.1|2028.4|2022.4|2028.1|2022.1|2
1655912010000|2022-06-22 15:33:30|2027.6|2021.6|2027.6|2021.6|2027.6|2021.6|2027.6|2021.6|1
1655912030000|2022-06-22 15:33:50|2027.9|2021.9|2027.9|2021.9|2027.9|2021.9|2027.9|2021.9|1
1655912040000|2022-06-22 15:34:00|2027.6|2021.6|2027.6|2021.6|2027.6|2021.6|2027.6|2021.6|1
1655912050000|2022-06-22 15:34:10|2027.4|2021.4|2025.4|2019.4|2027.4|2021.4|2025.4|2019.4|4
1655912060000|2022-06-22 15:34:20|2024.9|2018.9|2024.1|2018.1|2025.1|2019.1|2024.1|2018.1|4
1655912070000|2022-06-22 15:34:30|2023.9|2017.9|2023.6|2017.6|2023.9|2017.9|2023.6|2017.6|2
1655912080000|2022-06-22 15:34:40|2023.9|2017.9|2024.4|2018.4|2024.4|2018.4|2023.9|2017.9|2
1655912090000|2022-06-22 15:34:50|2024.1|2018.1|2024.1|2018.1|2024.1|2018.1|2024.1|2018.1|1
1655912100000|2022-06-22 15:35:00|2023.9|2017.9|2023.6|2017.6|2023.9|2017.9|2023.6|2017.6|2
1655912120000|2022-06-22 15:35:20|2023.4|2017.4|2023.4|2017.4|2023.4|2017.4|2023.1|2017.1|3
1655912130000|2022-06-22 15:35:30|2023.1|2017.1|2023.1|2017.1|2023.4|2017.4|2023.1|2017.1|3
1655912140000|2022-06-22 15:35:40|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|1
1655912170000|2022-06-22 15:36:10|2021.9|2015.9|2021.6|2015.6|2021.9|2015.9|2021.6|2015.6|2
1655912190000|2022-06-22 15:36:30|2020.6|2014.6|2020.4|2014.4|2020.6|2014.6|2020.4|2014.4|2
1655912220000|2022-06-22 15:37:00|2020.1|2014.1|2020.6|2014.6|2020.6|2014.6|2020.1|2014.1|3
1655912230000|2022-06-22 15:37:10|2021.6|2015.6|2021.4|2015.4|2021.6|2015.6|2021.4|2015.4|2
1655912260000|2022-06-22 15:37:40|2021.6|2015.6|2022.1|2016.1|2022.1|2016.1|2021.6|2015.6|3
1655912280000|2022-06-22 15:38:00|2022.4|2016.4|2021.6|2015.6|2022.6|2016.6|2021.6|2015.6|4
1655912310000|2022-06-22 15:38:30|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|1
1655912330000|2022-06-22 15:38:50|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|1
1655912350000|2022-06-22 15:39:10|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|1
1655912360000|2022-06-22 15:39:20|2020.9|2014.9|2020.9|2014.9|2021.1|2015.1|2020.9|2014.9|3
1655912370000|2022-06-22 15:39:30|2021.1|2015.1|2020.9|2014.9|2021.1|2015.1|2020.9|2014.9|4
1655912380000|2022-06-22 15:39:40|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|1
1655912400000|2022-06-22 15:40:00|2020.9|2014.9|2020.9|2014.9|2021.1|2015.1|2020.9|2014.9|7
1655912410000|2022-06-22 15:40:10|2020.4|2014.4|2020.1|2014.1|2020.4|2014.4|2020.1|2014.1|6
1655912430000|2022-06-22 15:40:30|2020.6|2014.6|2020.9|2014.9|2020.9|2014.9|2020.6|2014.6|4
1655912440000|2022-06-22 15:40:40|2020.6|2014.6|2020.9|2014.9|2020.9|2014.9|2020.6|2014.6|4
1655912450000|2022-06-22 15:40:50|2020.6|2014.6|2020.9|2014.9|2020.9|2014.9|2020.6|2014.6|4
1655912460000|2022-06-22 15:41:00|2020.6|2014.6|2020.6|2014.6|2020.9|2014.9|2020.4|2014.4|6
1655912470000|2022-06-22 15:41:10|2020.9|2014.9|2020.9|2014.9|2020.9|2014.9|2020.6|2014.6|5
1655912480000|2022-06-22 15:41:20|2020.6|2014.6|2021.6|2015.6|2021.6|2015.6|2020.6|2014.6|6
1655912530000|2022-06-22 15:42:10|2021.4|2015.4|2021.4|2015.4|2021.6|2015.6|2021.4|2015.4|3
1655912570000|2022-06-22 15:42:50|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|1
1655912590000|2022-06-22 15:43:10|2022.1|2016.1|2022.6|2016.6|2022.6|2016.6|2022.1|2016.1|2
1655912600000|2022-06-22 15:43:20|2022.9|2016.9|2022.6|2016.6|2022.9|2016.9|2022.6|2016.6|2
1655912610000|2022-06-22 15:43:30|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|1
1655912630000|2022-06-22 15:43:50|2022.6|2016.6|2022.6|2016.6|2022.6|2016.6|2022.6|2016.6|1
1655912640000|2022-06-22 15:44:00|2022.4|2016.4|2021.6|2015.6|2022.4|2016.4|2021.6|2015.6|2
1655912650000|2022-06-22 15:44:10|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|2021.6|2015.6|5
1655912670000|2022-06-22 15:44:30|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|1
1655912680000|2022-06-22 15:44:40|2021.9|2015.9|2022.1|2016.1|2022.1|2016.1|2021.9|2015.9|2
1655912720000|2022-06-22 15:45:20|2022.4|2016.4|2022.9|2016.9|2022.9|2016.9|2022.4|2016.4|2
1655912730000|2022-06-22 15:45:30|2022.6|2016.6|2022.6|2016.6|2022.6|2016.6|2022.6|2016.6|1
1655912740000|2022-06-22 15:45:40|2022.9|2016.9|2022.9|2016.9|2022.9|2016.9|2022.6|2016.6|3
1655912760000|2022-06-22 15:46:00|2022.6|2016.6|2022.9|2016.9|2022.9|2016.9|2022.6|2016.6|2
1655912780000|2022-06-22 15:46:20|2023.1|2017.1|2023.1|2017.1|2023.1|2017.1|2023.1|2017.1|1
1655912880000|2022-06-22 15:48:00|2023.6|2017.6|2025.4|2019.4|2026.4|2020.4|2023.4|2017.4|8
1655912890000|2022-06-22 15:48:10|2026.6|2020.6|2025.9|2019.9|2026.6|2020.6|2025.9|2019.9|7
1655912900000|2022-06-22 15:48:20|2026.1|2020.1|2025.9|2019.9|2026.1|2020.1|2025.9|2019.9|2
1655912920000|2022-06-22 15:48:40|2026.1|2020.1|2026.1|2020.1|2026.1|2020.1|2026.1|2020.1|1
1655912930000|2022-06-22 15:48:50|2026.4|2020.4|2026.4|2020.4|2026.6|2020.6|2026.4|2020.4|3
1655913020000|2022-06-22 15:50:20|2026.1|2020.1|2025.1|2019.1|2026.1|2020.1|2025.1|2019.1|2
1655913030000|2022-06-22 15:50:30|2024.9|2018.9|2025.1|2019.1|2025.1|2019.1|2024.9|2018.9|2
1655913040000|2022-06-22 15:50:40|2024.9|2018.9|2024.9|2018.9|2025.1|2019.1|2024.9|2018.9|3
1655913050000|2022-06-22 15:50:50|2024.6|2018.6|2024.6|2018.6|2024.6|2018.6|2024.6|2018.6|1
1655913060000|2022-06-22 15:51:00|2024.1|2018.1|2024.1|2018.1|2024.1|2018.1|2024.1|2018.1|1
1655913090000|2022-06-22 15:51:30|2023.9|2017.9|2023.9|2017.9|2023.9|2017.9|2023.6|2017.6|3
1655913100000|2022-06-22 15:51:40|2023.6|2017.6|2024.1|2018.1|2024.1|2018.1|2023.6|2017.6|3
1655913150000|2022-06-22 15:52:30|2024.4|2018.4|2024.4|2018.4|2024.4|2018.4|2024.4|2018.4|1
1655913160000|2022-06-22 15:52:40|2024.6|2018.6|2024.6|2018.6|2024.6|2018.6|2024.6|2018.6|1
1655913180000|2022-06-22 15:53:00|2024.4|2018.4|2024.4|2018.4|2024.4|2018.4|2024.4|2018.4|1
1655913230000|2022-06-22 15:53:50|2024.6|2018.6|2024.4|2018.4|2024.6|2018.6|2024.4|2018.4|2
1655913260000|2022-06-22 15:54:20|2024.6|2018.6|2023.1|2017.1|2024.6|2018.6|2023.1|2017.1|2
1655913270000|2022-06-22 15:54:30|2022.9|2016.9|2022.9|2016.9|2023.1|2017.1|2022.9|2016.9|3
1655913300000|2022-06-22 15:55:00|2022.6|2016.6|2022.6|2016.6|2022.6|2016.6|2022.1|2016.1|3
1655913310000|2022-06-22 15:55:10|2022.4|2016.4|2022.6|2016.6|2022.6|2016.6|2022.1|2016.1|11
1655913320000|2022-06-22 15:55:20|2022.4|2016.4|2022.6|2016.6|2022.6|2016.6|2022.4|2016.4|2
1655913330000|2022-06-22 15:55:30|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|1
1655913350000|2022-06-22 15:55:50|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|1
1655913360000|2022-06-22 15:56:00|2022.4|2016.4|2022.1|2016.1|2022.4|2016.4|2022.1|2016.1|2
1655913420000|2022-06-22 15:57:00|2021.9|2015.9|2022.1|2016.1|2022.1|2016.1|2021.9|2015.9|2
1655913480000|2022-06-22 15:58:00|2021.9|2015.9|2021.4|2015.4|2022.1|2016.1|2021.4|2015.4|4
1655913590000|2022-06-22 15:59:50|2021.1|2015.1|2021.4|2015.4|2021.4|2015.4|2021.1|2015.1|2
1655913830000|2022-06-22 16:03:50|2021.1|2015.1|2021.4|2015.4|2021.4|2015.4|2021.1|2015.1|2
1655914030000|2022-06-22 16:07:10|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|1
1655914060000|2022-06-22 16:07:40|2021.4|2015.4|2021.4|2015.4|2022.1|2016.1|2021.4|2015.4|3
1655914100000|2022-06-22 16:08:20|2021.6|2015.6|2021.4|2015.4|2021.6|2015.6|2021.4|2015.4|2
1655914220000|2022-06-22 16:10:20|2021.6|2015.6|2021.4|2015.4|2021.6|2015.6|2021.4|2015.4|2
1655914270000|2022-06-22 16:11:10|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|1
1655914280000|2022-06-22 16:11:20|2021.4|2015.4|2021.4|2015.4|2021.4|2015.4|2021.4|2015.4|1
1655914290000|2022-06-22 16:11:30|2021.6|2015.6|2021.4|2015.4|2021.6|2015.6|2021.4|2015.4|2
1655914330000|2022-06-22 16:12:10|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|1
1655914360000|2022-06-22 16:12:40|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|1
1655914410000|2022-06-22 16:13:30|2021.6|2015.6|2022.4|2016.4|2022.4|2016.4|2021.6|2015.6|2
1655914440000|2022-06-22 16:14:00|2022.1|2016.1|2021.9|2015.9|2022.1|2016.1|2021.6|2015.6|6
1655914450000|2022-06-22 16:14:10|2021.6|2015.6|2021.9|2015.9|2021.9|2015.9|2021.6|2015.6|2
1655914460000|2022-06-22 16:14:20|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|1
1655914570000|2022-06-22 16:16:10|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|1
1655914650000|2022-06-22 16:17:30|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|1
1655914680000|2022-06-22 16:18:00|2021.9|2015.9|2021.6|2015.6|2021.9|2015.9|2021.6|2015.6|2
1655914690000|2022-06-22 16:18:10|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|2021.6|2015.6|5
1655914700000|2022-06-22 16:18:20|2021.6|2015.6|2021.9|2015.9|2021.9|2015.9|2021.6|2015.6|2
1655914710000|2022-06-22 16:18:30|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|1
1655914740000|2022-06-22 16:19:00|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|1
1655914750000|2022-06-22 16:19:10|2021.9|2015.9|2021.6|2015.6|2021.9|2015.9|2021.6|2015.6|2
1655914760000|2022-06-22 16:19:20|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|2021.9|2015.9|1
1655914770000|2022-06-22 16:19:30|2022.1|2016.1|2021.9|2015.9|2022.1|2016.1|2021.9|2015.9|10
1655914800000|2022-06-22 16:20:00|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|2021.6|2015.6|1
1655914860000|2022-06-22 16:21:00|2021.4|2015.4|2021.1|2015.1|2021.4|2015.4|2021.1|2015.1|2
1655914920000|2022-06-22 16:22:00|2020.9|2014.9|2021.1|2015.1|2021.1|2015.1|2020.9|2014.9|2
1655914940000|2022-06-22 16:22:20|2020.9|2014.9|2020.9|2014.9|2020.9|2014.9|2020.9|2014.9|1
1655914950000|2022-06-22 16:22:30|2021.1|2015.1|2020.9|2014.9|2021.1|2015.1|2020.9|2014.9|2
1655914960000|2022-06-22 16:22:40|2021.1|2015.1|2020.9|2014.9|2021.1|2015.1|2020.9|2014.9|2
1655914970000|2022-06-22 16:22:50|2021.1|2015.1|2020.9|2014.9|2021.1|2015.1|2020.9|2014.9|8
1655914980000|2022-06-22 16:23:00|2021.1|2015.1|2020.9|2014.9|2021.1|2015.1|2020.9|2014.9|12
1655914990000|2022-06-22 16:23:10|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|2020.9|2014.9|5
1655915000000|2022-06-22 16:23:20|2020.9|2014.9|2020.9|2014.9|2021.1|2015.1|2020.9|2014.9|3
1655915040000|2022-06-22 16:24:00|2021.1|2015.1|2020.9|2014.9|2021.1|2015.1|2020.9|2014.9|4
1655915050000|2022-06-22 16:24:10|2021.1|2015.1|2020.9|2014.9|2021.1|2015.1|2020.9|2014.9|2
1655915070000|2022-06-22 16:24:30|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|1
1655915200000|2022-06-22 16:26:40|2020.9|2014.9|2021.1|2015.1|2021.1|2015.1|2020.9|2014.9|2
1655915250000|2022-06-22 16:27:30|2020.9|2014.9|2021.1|2015.1|2021.1|2015.1|2020.9|2014.9|4
1655915390000|2022-06-22 16:29:50|2020.9|2014.9|2020.9|2014.9|2020.9|2014.9|2020.9|2014.9|1
1655915400000|2022-06-22 16:30:00|2020.6|2014.6|2020.6|2014.6|2020.6|2014.6|2020.6|2014.6|1
1655915720000|2022-06-22 16:35:20|2020.9|2014.9|2019.5|2013.5|2020.9|2014.9|2019.5|2013.5|2
1655915740000|2022-06-22 16:35:40|2018.6|2012.6|2018.6|2012.6|2018.6|2012.6|2018.6|2012.6|1
1655915880000|2022-06-22 16:38:00|2019.4|2013.4|2020.4|2014.4|2020.6|2014.6|2019.4|2013.4|4
1655915890000|2022-06-22 16:38:10|2020.6|2014.6|2021.1|2015.1|2021.1|2015.1|2020.6|2014.6|3
1655915910000|2022-06-22 16:38:30|2020.9|2014.9|2020.9|2014.9|2020.9|2014.9|2020.9|2014.9|1
1655915940000|2022-06-22 16:39:00|2020.6|2014.6|2020.6|2014.6|2020.6|2014.6|2020.6|2014.6|1
1655915950000|2022-06-22 16:39:10|2020.9|2014.9|2020.9|2014.9|2020.9|2014.9|2020.9|2014.9|1
1655915980000|2022-06-22 16:39:40|2021.1|2015.1|2020.9|2014.9|2021.1|2015.1|2020.9|2014.9|2
1655916000000|2022-06-22 16:40:00|2021.1|2015.1|2020.9|2014.9|2021.1|2015.1|2020.6|2014.6|4
1655916010000|2022-06-22 16:40:10|2021.1|2015.1|2020.9|2014.9|2021.1|2015.1|2020.9|2014.9|2
1655916080000|2022-06-22 16:41:20|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|2020.9|2014.9|3
1655916090000|2022-06-22 16:41:30|2020.9|2014.9|2020.9|2014.9|2021.1|2015.1|2020.9|2014.9|5
1655916100000|2022-06-22 16:41:40|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|2020.9|2014.9|3
1655916130000|2022-06-22 16:42:10|2020.9|2014.9|2020.9|2014.9|2020.9|2014.9|2020.9|2014.9|1
1655916140000|2022-06-22 16:42:20|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|1
1655916190000|2022-06-22 16:43:10|2020.9|2014.9|2020.9|2014.9|2020.9|2014.9|2020.9|2014.9|1
1655916300000|2022-06-22 16:45:00|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|2021.1|2015.1|1
1655916360000|2022-06-22 16:46:00|2020.9|2014.9|2020.6|2014.6|2021.1|2015.1|2020.6|2014.6|4
1655916420000|2022-06-22 16:47:00|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|1
1655916510000|2022-06-22 16:48:30|2020.1|2014.1|2020.4|2014.4|2020.4|2014.4|2020.1|2014.1|2
1655916570000|2022-06-22 16:49:30|2020.6|2014.6|2020.4|2014.4|2020.6|2014.6|2020.4|2014.4|2
1655916580000|2022-06-22 16:49:40|2020.6|2014.6|2020.4|2014.4|2020.6|2014.6|2020.4|2014.4|4
1655916590000|2022-06-22 16:49:50|2020.6|2014.6|2020.6|2014.6|2020.6|2014.6|2020.4|2014.4|7
1655916610000|2022-06-22 16:50:10|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|1
1655916620000|2022-06-22 16:50:20|2020.1|2014.1|2020.4|2014.4|2020.4|2014.4|2020.1|2014.1|2
1655916650000|2022-06-22 16:50:50|2019.9|2013.9|2017.5|2011.5|2019.9|2013.9|2017.5|2011.5|3
1655916670000|2022-06-22 16:51:10|2017|2011|2017|2011|2017|2011|2017|2011|1
1655916690000|2022-06-22 16:51:30|2016.6|2010.6|2017.1|2011.1|2017.1|2011.1|2016.6|2010.6|2
1655916720000|2022-06-22 16:52:00|2016.9|2010.9|2017.1|2011.1|2017.1|2011.1|2016.9|2010.9|4
1655916730000|2022-06-22 16:52:10|2017.9|2011.9|2019.6|2013.6|2019.6|2013.6|2017.9|2011.9|5
1655916830000|2022-06-22 16:53:50|2019.9|2013.9|2019.4|2013.4|2019.9|2013.9|2019.4|2013.4|2
1655916880000|2022-06-22 16:54:40|2019.6|2013.6|2019.9|2013.9|2019.9|2013.9|2019.6|2013.6|2
1655916900000|2022-06-22 16:55:00|2019.8|2013.8|2019.8|2013.8|2019.8|2013.8|2019.8|2013.8|1
1655916910000|2022-06-22 16:55:10|2020|2014|2020|2014|2020|2014|2019.8|2013.8|3
1655916920000|2022-06-22 16:55:20|2019.8|2013.8|2020|2014|2020|2014|2019.8|2013.8|2
1655916930000|2022-06-22 16:55:30|2019.8|2013.8|2020|2014|2020|2014|2019.8|2013.8|3
1655916940000|2022-06-22 16:55:40|2019.8|2013.8|2017.9|2011.9|2020|2014|2017.9|2011.9|6
1655916950000|2022-06-22 16:55:50|2017.6|2011.6|2017.6|2011.6|2017.6|2011.6|2017.4|2011.4|3
1655917010000|2022-06-22 16:56:50|2018.8|2012.8|2017.6|2011.6|2019.1|2013.1|2017.6|2011.6|9
1655917020000|2022-06-22 16:57:00|2017.9|2011.9|2018.1|2012.1|2018.1|2012.1|2017.6|2011.6|7
1655917030000|2022-06-22 16:57:10|2018.4|2012.4|2018.4|2012.4|2018.4|2012.4|2018.4|2012.4|1
1655917040000|2022-06-22 16:57:20|2017.9|2011.9|2017.9|2011.9|2017.9|2011.9|2017.9|2011.9|1
1655917060000|2022-06-22 16:57:40|2017.8|2011.8|2017.8|2011.8|2017.8|2011.8|2017.8|2011.8|1
1655917110000|2022-06-22 16:58:30|2017.5|2011.5|2017.8|2011.8|2017.8|2011.8|2017.5|2011.5|2
1655917120000|2022-06-22 16:58:40|2017.5|2011.5|2017.8|2011.8|2017.8|2011.8|2017.5|2011.5|2
1655917140000|2022-06-22 16:59:00|2017.5|2011.5|2016.4|2010.4|2017.8|2011.8|2016.4|2010.4|12
1655917150000|2022-06-22 16:59:10|2016.3|2010.3|2016.1|2010.1|2017.4|2011.4|2016.1|2010.1|4
1655917160000|2022-06-22 16:59:20|2015.6|2009.6|2015.6|2009.6|2015.6|2009.6|2015.6|2009.6|1
1655942520000|2022-06-23 00:02:00|2032.6|2026.6|2032.6|2026.6|2032.6|2026.6|2032.6|2026.6|1
1655942660000|2022-06-23 00:04:20|2033.8|2027.8|2034.1|2028.1|2034.3|2028.3|2033.8|2027.8|3
1655942740000|2022-06-23 00:05:40|2034.3|2028.3|2034.3|2028.3|2034.3|2028.3|2034.3|2028.3|1
1655942770000|2022-06-23 00:06:10|2034|2028|2034|2028|2034|2028|2034|2028|1
1655942780000|2022-06-23 00:06:20|2033.3|2027.3|2033.3|2027.3|2033.3|2027.3|2033.3|2027.3|1
1655942820000|2022-06-23 00:07:00|2032.8|2026.8|2031.4|2025.4|2032.8|2026.8|2031.4|2025.4|4
1655942830000|2022-06-23 00:07:10|2031.6|2025.6|2031.9|2025.9|2031.9|2025.9|2031.6|2025.6|2
1655942850000|2022-06-23 00:07:30|2032.3|2026.3|2032.3|2026.3|2032.3|2026.3|2032.3|2026.3|1
1655942860000|2022-06-23 00:07:40|2032.5|2026.5|2032.3|2026.3|2032.8|2026.8|2032.3|2026.3|3
1655942880000|2022-06-23 00:08:00|2032|2026|2031.3|2025.3|2032|2026|2031.3|2025.3|2
1655942890000|2022-06-23 00:08:10|2031.5|2025.5|2031.3|2025.3|2031.5|2025.5|2031.3|2025.3|2
1655942900000|2022-06-23 00:08:20|2031|2025|2031|2025|2031|2025|2031|2025|1
1655942920000|2022-06-23 00:08:40|2031.5|2025.5|2031.5|2025.5|2031.5|2025.5|2031.5|2025.5|1
1655942950000|2022-06-23 00:09:10|2033|2027|2033|2027|2033|2027|2033|2027|1
1655942960000|2022-06-23 00:09:20|2032.9|2026.9|2032.9|2026.9|2032.9|2026.9|2032.9|2026.9|1
1655943020000|2022-06-23 00:10:20|2033|2027|2033|2027|2033|2027|2033|2027|1
1655943040000|2022-06-23 00:10:40|2032.8|2026.8|2033|2027|2033|2027|2032.8|2026.8|2
1655943050000|2022-06-23 00:10:50|2032.8|2026.8|2032.8|2026.8|2033|2027|2032.8|2026.8|3
1655943060000|2022-06-23 00:11:00|2033|2027|2033|2027|2033|2027|2033|2027|1
1655943220000|2022-06-23 00:13:40|2033.3|2027.3|2033|2027|2033.3|2027.3|2033|2027|2
1655943370000|2022-06-23 00:16:10|2032.8|2026.8|2030.5|2024.5|2032.8|2026.8|2030.5|2024.5|2
1655943380000|2022-06-23 00:16:20|2030.4|2024.4|2030|2024|2030.4|2024.4|2030|2024|2
1655943460000|2022-06-23 00:17:40|2029.5|2023.5|2029.5|2023.5|2029.5|2023.5|2029.5|2023.5|1
1655943510000|2022-06-23 00:18:30|2029.8|2023.8|2029.8|2023.8|2029.8|2023.8|2029.8|2023.8|1
1655943730000|2022-06-23 00:22:10|2027.8|2021.8|2027.3|2021.3|2027.8|2021.8|2027.3|2021.3|2
1655943740000|2022-06-23 00:22:20|2027|2021|2027|2021|2027|2021|2027|2021|1
1655943760000|2022-06-23 00:22:40|2026.8|2020.8|2026.8|2020.8|2026.8|2020.8|2026.8|2020.8|1
1655944040000|2022-06-23 00:27:20|2027.5|2021.5|2028.3|2022.3|2028.3|2022.3|2027.5|2021.5|2
1655944050000|2022-06-23 00:27:30|2027.5|2021.5|2026.6|2020.6|2028.8|2022.8|2026.6|2020.6|4
1655944060000|2022-06-23 00:27:40|2026.4|2020.4|2026.6|2020.6|2026.6|2020.6|2026.4|2020.4|8
1655944110000|2022-06-23 00:28:30|2026.5|2020.5|2026.5|2020.5|2026.5|2020.5|2026.5|2020.5|1
1655944170000|2022-06-23 00:29:30|2026.3|2020.3|2026.3|2020.3|2026.3|2020.3|2026.3|2020.3|1
1655944180000|2022-06-23 00:29:40|2026.5|2020.5|2026.5|2020.5|2026.5|2020.5|2026.5|2020.5|1
1655944200000|2022-06-23 00:30:00|2026.3|2020.3|2021.4|2015.4|2026.3|2020.3|2021.1|2015.1|7
1655944210000|2022-06-23 00:30:10|2021.1|2015.1|2020.4|2014.4|2021.1|2015.1|2020.1|2014.1|4
1655944260000|2022-06-23 00:31:00|2020.5|2014.5|2020.1|2014.1|2020.5|2014.5|2020.1|2014.1|4
1655944270000|2022-06-23 00:31:10|2019.9|2013.9|2019.9|2013.9|2019.9|2013.9|2019.9|2013.9|1
1655944320000|2022-06-23 00:32:00|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|2020.4|2014.4|1
1655944360000|2022-06-23 00:32:40|2020.5|2014.5|2022.4|2016.4|2022.6|2016.6|2020.5|2014.5|7
1655944370000|2022-06-23 00:32:50|2022.1|2016.1|2022.1|2016.1|2022.4|2016.4|2022.1|2016.1|7
1655944380000|2022-06-23 00:33:00|2022.4|2016.4|2022.4|2016.4|2022.4|2016.4|2022.1|2016.1|5
1655944400000|2022-06-23 00:33:20|2022.8|2016.8|2024.6|2018.6|2024.6|2018.6|2022.8|2016.8|3
1655944410000|2022-06-23 00:33:30|2025.1|2019.1|2025.1|2019.1|2025.4|2019.4|2025.1|2019.1|3
1655944420000|2022-06-23 00:33:40|2025.4|2019.4|2025.1|2019.1|2025.4|2019.4|2025.1|2019.1|2
1655944440000|2022-06-23 00:34:00|2025|2019|2025|2019|2025|2019|2025|2019|1
1655944600000|2022-06-23 00:36:40|2025.3|2019.3|2028.5|2022.5|2028.5|2022.5|2025.3|2019.3|6
1655944650000|2022-06-23 00:37:30|2028.3|2022.3|2025.3|2019.3|2028.3|2022.3|2025.3|2019.3|4
1655944660000|2022-06-23 00:37:40|2025.5|2019.5|2025.5|2019.5|2025.5|2019.5|2025.5|2019.5|1
1655944860000|2022-06-23 00:41:00|2025.8|2019.8|2026|2020|2026|2020|2025.8|2019.8|2
1655944870000|2022-06-23 00:41:10|2025.8|2019.8|2025.8|2019.8|2025.8|2019.8|2025.8|2019.8|1
1655945040000|2022-06-23 00:44:00|2025.3|2019.3|2025.3|2019.3|2025.3|2019.3|2025.3|2019.3|1
1655945100000|2022-06-23 00:45:00|2025|2019|2024.5|2018.5|2025|2019|2024.5|2018.5|2
1655945130000|2022-06-23 00:45:30|2024.8|2018.8|2024.8|2018.8|2024.8|2018.8|2024.5|2018.5|3
1655945190000|2022-06-23 00:46:30|2024.5|2018.5|2024.5|2018.5|2024.5|2018.5|2024.5|2018.5|1
1655945200000|2022-06-23 00:46:40|2024.8|2018.8|2024.8|2018.8|2024.8|2018.8|2024.8|2018.8|1
1655945280000|2022-06-23 00:48:00|2025.5|2019.5|2027|2021|2027.3|2021.3|2025.5|2019.5|4
1655945290000|2022-06-23 00:48:10|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|1
1655945300000|2022-06-23 00:48:20|2027.5|2021.5|2027.5|2021.5|2027.5|2021.5|2027.5|2021.5|1
1655945320000|2022-06-23 00:48:40|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|1
1655945480000|2022-06-23 00:51:20|2028.5|2022.5|2028.5|2022.5|2028.5|2022.5|2028.5|2022.5|1
1655945520000|2022-06-23 00:52:00|2028.8|2022.8|2028.5|2022.5|2028.8|2022.8|2028.5|2022.5|2
1655945540000|2022-06-23 00:52:20|2028.8|2022.8|2028.8|2022.8|2028.8|2022.8|2028.8|2022.8|1
1655945780000|2022-06-23 00:56:20|2029|2023|2028.8|2022.8|2029|2023|2028.8|2022.8|2
1655945790000|2022-06-23 00:56:30|2029|2023|2028.8|2022.8|2029|2023|2028.8|2022.8|6
1655945800000|2022-06-23 00:56:40|2029|2023|2028.8|2022.8|2029|2023|2028.8|2022.8|2
1655946070000|2022-06-23 01:01:10|2028.5|2022.5|2025.4|2019.4|2028.5|2022.5|2025.3|2019.3|4
1655946080000|2022-06-23 01:01:20|2025.6|2019.6|2026.1|2020.1|2026.4|2020.4|2025.6|2019.6|3
1655946090000|2022-06-23 01:01:30|2026.4|2020.4|2027.1|2021.1|2027.1|2021.1|2026.4|2020.4|3
1655946100000|2022-06-23 01:01:40|2027.4|2021.4|2029.1|2023.1|2029.1|2023.1|2027.4|2021.4|4
1655946110000|2022-06-23 01:01:50|2028.9|2022.9|2028.9|2022.9|2028.9|2022.9|2028.9|2022.9|1
1655946120000|2022-06-23 01:02:00|2030.1|2024.1|2029.9|2023.9|2031.1|2025.1|2029.9|2023.9|6
1655946150000|2022-06-23 01:02:30|2029.8|2023.8|2030|2024|2030|2024|2029.8|2023.8|2
1655946290000|2022-06-23 01:04:50|2030.5|2024.5|2033|2027|2033.3|2027.3|2030.5|2024.5|11
1655946300000|2022-06-23 01:05:00|2032.8|2026.8|2032.8|2026.8|2032.8|2026.8|2032.8|2026.8|1
1655946320000|2022-06-23 01:05:20|2034|2028|2032.8|2026.8|2034|2028|2032.8|2026.8|8
1655946330000|2022-06-23 01:05:30|2032.3|2026.3|2032.3|2026.3|2033|2027|2032.3|2026.3|7
1655946340000|2022-06-23 01:05:40|2033|2027|2031.5|2025.5|2033|2027|2031.3|2025.3|6
1655946350000|2022-06-23 01:05:50|2031.3|2025.3|2031.3|2025.3|2031.3|2025.3|2030.8|2024.8|3
1655946360000|2022-06-23 01:06:00|2031|2025|2031.3|2025.3|2031.3|2025.3|2031|2025|8
1655946370000|2022-06-23 01:06:10|2031|2025|2031.3|2025.3|2031.3|2025.3|2031|2025|2
1655946380000|2022-06-23 01:06:20|2031|2025|2031.3|2025.3|2031.3|2025.3|2031|2025|4
1655946390000|2022-06-23 01:06:30|2031|2025|2031.3|2025.3|2031.3|2025.3|2031|2025|4
1655946400000|2022-06-23 01:06:40|2031|2025|2031.3|2025.3|2031.3|2025.3|2031|2025|4
1655946420000|2022-06-23 01:07:00|2031|2025|2029.5|2023.5|2031|2025|2029.3|2023.3|3
1655946430000|2022-06-23 01:07:10|2029.3|2023.3|2029.3|2023.3|2029.5|2023.5|2029.3|2023.3|3
1655946540000|2022-06-23 01:09:00|2029.5|2023.5|2029.5|2023.5|2029.5|2023.5|2029.5|2023.5|1
1655946590000|2022-06-23 01:09:50|2029.8|2023.8|2029.5|2023.5|2029.8|2023.8|2029.5|2023.5|2
1655946600000|2022-06-23 01:10:00|2029.8|2023.8|2029.8|2023.8|2029.8|2023.8|2029.8|2023.8|1
1655946760000|2022-06-23 01:12:40|2029.5|2023.5|2029.5|2023.5|2029.8|2023.8|2029.5|2023.5|3
1655946780000|2022-06-23 01:13:00|2029.8|2023.8|2029.5|2023.5|2029.8|2023.8|2029.5|2023.5|4
1655946790000|2022-06-23 01:13:10|2029.8|2023.8|2029.5|2023.5|2029.8|2023.8|2029.5|2023.5|4
1655946810000|2022-06-23 01:13:30|2029.8|2023.8|2029.8|2023.8|2029.8|2023.8|2029.8|2023.8|1
1655946820000|2022-06-23 01:13:40|2029.5|2023.5|2029.8|2023.8|2029.8|2023.8|2029.5|2023.5|4
1655946830000|2022-06-23 01:13:50|2029.5|2023.5|2029.8|2023.8|2029.8|2023.8|2029.5|2023.5|6
1655946840000|2022-06-23 01:14:00|2029.5|2023.5|2029.5|2023.5|2029.5|2023.5|2029.5|2023.5|1
1655946880000|2022-06-23 01:14:40|2029.3|2023.3|2029.3|2023.3|2029.3|2023.3|2029.3|2023.3|1
1655946890000|2022-06-23 01:14:50|2028.8|2022.8|2029|2023|2029|2023|2028.8|2022.8|2
1655946900000|2022-06-23 01:15:00|2028.8|2022.8|2028.5|2022.5|2028.8|2022.8|2028.5|2022.5|2
1655946930000|2022-06-23 01:15:30|2028.3|2022.3|2028.5|2022.5|2028.5|2022.5|2028.3|2022.3|4
1655947040000|2022-06-23 01:17:20|2028.3|2022.3|2027.5|2021.5|2028.3|2022.3|2027.5|2021.5|7
1655947060000|2022-06-23 01:17:40|2027.3|2021.3|2027|2021|2027.3|2021.3|2027|2021|2
1655947070000|2022-06-23 01:17:50|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|2027.3|2021.3|1
1655947100000|2022-06-23 01:18:20|2027.5|2021.5|2027.5|2021.5|2027.5|2021.5|2027.5|2021.5|1
1655947200000|2022-06-23 01:20:00|2028.3|2022.3|2029.5|2023.5|2029.5|2023.5|2028.3|2022.3|3
1655947210000|2022-06-23 01:20:10|2029.3|2023.3|2029|2023|2029.3|2023.3|2029|2023|2
1655947280000|2022-06-23 01:21:20|2029.5|2023.5|2029.8|2023.8|2029.8|2023.8|2029.5|2023.5|2
1655947380000|2022-06-23 01:23:00|2029|2023|2031.8|2025.8|2031.8|2025.8|2029|2023|2
1655947410000|2022-06-23 01:23:30|2031.5|2025.5|2031.5|2025.5|2031.5|2025.5|2031.5|2025.5|1
1655947660000|2022-06-23 01:27:40|2031.3|2025.3|2031.3|2025.3|2031.3|2025.3|2031.3|2025.3|1
1655947980000|2022-06-23 01:33:00|2031.5|2025.5|2031.3|2025.3|2031.5|2025.5|2031.3|2025.3|8
1655947990000|2022-06-23 01:33:10|2031.5|2025.5|2031.3|2025.3|2031.5|2025.5|2031.3|2025.3|2
1655948000000|2022-06-23 01:33:20|2031.5|2025.5|2031.3|2025.3|2031.5|2025.5|2031.3|2025.3|2
1655948010000|2022-06-23 01:33:30|2031.5|2025.5|2031.5|2025.5|2031.5|2025.5|2031.3|2025.3|5
1655948020000|2022-06-23 01:33:40|2031.3|2025.3|2031.5|2025.5|2031.5|2025.5|2031.3|2025.3|10
1655948030000|2022-06-23 01:33:50|2031.3|2025.3|2031.3|2025.3|2031.5|2025.5|2031.3|2025.3|11
1655948080000|2022-06-23 01:34:40|2031.5|2025.5|2031.3|2025.3|2031.5|2025.5|2031.3|2025.3|2
1655948090000|2022-06-23 01:34:50|2031.5|2025.5|2031.3|2025.3|2031.5|2025.5|2031.3|2025.3|4
1655948100000|2022-06-23 01:35:00|2031|2025|2031|2025|2031.3|2025.3|2031|2025|3
1655948110000|2022-06-23 01:35:10|2030.8|2024.8|2028.3|2022.3|2030.8|2024.8|2028.3|2022.3|4
1655948130000|2022-06-23 01:35:30|2028|2022|2027.8|2021.8|2028|2022|2027.8|2021.8|2
1655948140000|2022-06-23 01:35:40|2028.3|2022.3|2028.3|2022.3|2028.3|2022.3|2028.3|2022.3|1
1655948350000|2022-06-23 01:39:10|2028|2022|2028|2022|2028|2022|2028|2022|1
1655948520000|2022-06-23 01:42:00|2028.3|2022.3|2028.3|2022.3|2028.3|2022.3|2028.3|2022.3|1
1655948580000|2022-06-23 01:43:00|2028|2022|2028|2022|2028|2022|2028|2022|1
1655948590000|2022-06-23 01:43:10|2028.3|2022.3|2026.8|2020.8|2028.3|2022.3|2026.8|2020.8|4
1655948600000|2022-06-23 01:43:20|2026.5|2020.5|2022.5|2016.5|2026.8|2020.8|2022.3|2016.3|7
1655948610000|2022-06-23 01:43:30|2022.3|2016.3|2022.1|2016.1|2022.3|2016.3|2021.9|2015.9|11
1655948620000|2022-06-23 01:43:40|2024.4|2018.4|2024|2018|2024.4|2018.4|2024|2018|3
1655948630000|2022-06-23 01:43:50|2024.1|2018.1|2022.4|2016.4|2024.1|2018.1|2022.4|2016.4|4
1655948640000|2022-06-23 01:44:00|2022.3|2016.3|2021.9|2015.9|2022.6|2016.6|2021.9|2015.9|4
1655948650000|2022-06-23 01:44:10|2021.6|2015.6|2021.4|2015.4|2021.9|2015.9|2021.4|2015.4|5
1655948660000|2022-06-23 01:44:20|2022.4|2016.4|2023.1|2017.1|2023.6|2017.6|2022.4|2016.4|3
1655948690000|2022-06-23 01:44:50|2022.3|2016.3|2023.6|2017.6|2023.6|2017.6|2022.3|2016.3|2
1655948730000|2022-06-23 01:45:30|2023.8|2017.8|2020.4|2014.4|2023.8|2017.8|2020.1|2014.1|4
1655948740000|2022-06-23 01:45:40|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|2022.1|2016.1|1
1655948770000|2022-06-23 01:46:10|2022.3|2016.3|2022.3|2016.3|2022.3|2016.3|2022.3|2016.3|1
1655948820000|2022-06-23 01:47:00|2022.5|2016.5|2023|2017|2023|2017|2022.5|2016.5|2
1655948830000|2022-06-23 01:47:10|2022.8|2016.8|2022.8|2016.8|2022.8|2016.8|2022.8|2016.8|1
1655948850000|2022-06-23 01:47:30|2024|2018|2022.3|2016.3|2024|2018|2022.3|2016.3|2
1655948870000|2022-06-23 01:47:50|2022|2016|2022|2016|2022|2016|2022|2016|1
1655948880000|2022-06-23 01:48:00|2021.8|2015.8|2020.5|2014.5|2021.8|2015.8|2020.5|2014.5|3
1655948900000|2022-06-23 01:48:20|2020.8|2014.8|2020.8|2014.8|2021|2015|2020.5|2014.5|11
1655948910000|2022-06-23 01:48:30|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|4
1655948920000|2022-06-23 01:48:40|2021|2015|2020.8|2014.8|2021|2015|2020.5|2014.5|5
1655948930000|2022-06-23 01:48:50|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|1
1655948950000|2022-06-23 01:49:10|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|1
1655948960000|2022-06-23 01:49:20|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|1
1655949000000|2022-06-23 01:50:00|2020.3|2014.3|2020.8|2014.8|2021|2015|2020.3|2014.3|8
1655949030000|2022-06-23 01:50:30|2021|2015|2020.8|2014.8|2021|2015|2020.8|2014.8|4
1655949040000|2022-06-23 01:50:40|2021|2015|2020.8|2014.8|2021|2015|2020.8|2014.8|2
1655949050000|2022-06-23 01:50:50|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|2
1655949060000|2022-06-23 01:51:00|2021|2015|2020.8|2014.8|2021|2015|2020.8|2014.8|8
1655949070000|2022-06-23 01:51:10|2020.5|2014.5|2020.5|2014.5|2021|2015|2020.5|2014.5|4
1655949080000|2022-06-23 01:51:20|2020.8|2014.8|2020.5|2014.5|2020.8|2014.8|2020.3|2014.3|5
1655949090000|2022-06-23 01:51:30|2020.3|2014.3|2020.3|2014.3|2020.8|2014.8|2020.3|2014.3|9
1655949100000|2022-06-23 01:51:40|2020.5|2014.5|2020.5|2014.5|2021|2015|2020.5|2014.5|3
1655949110000|2022-06-23 01:51:50|2020|2014|2020.5|2014.5|2020.8|2014.8|2020|2014|9
1655949120000|2022-06-23 01:52:00|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|1
1655949130000|2022-06-23 01:52:10|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|2
1655949150000|2022-06-23 01:52:30|2020.5|2014.5|2020|2014|2020.5|2014.5|2020|2014|5
1655949160000|2022-06-23 01:52:40|2020.3|2014.3|2020.5|2014.5|2020.5|2014.5|2020.3|2014.3|2
1655949170000|2022-06-23 01:52:50|2020.3|2014.3|2020.5|2014.5|2021|2015|2020.3|2014.3|4
1655949180000|2022-06-23 01:53:00|2020.8|2014.8|2020.5|2014.5|2020.8|2014.8|2020.5|2014.5|4
1655949190000|2022-06-23 01:53:10|2020.8|2014.8|2020.5|2014.5|2020.8|2014.8|2020.5|2014.5|4
1655949200000|2022-06-23 01:53:20|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|5
1655949210000|2022-06-23 01:53:30|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|1
1655949220000|2022-06-23 01:53:40|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|1
1655949240000|2022-06-23 01:54:00|2020.5|2014.5|2020.5|2014.5|2021|2015|2020.5|2014.5|3
1655949260000|2022-06-23 01:54:20|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|1
1655949270000|2022-06-23 01:54:30|2020|2014|2020.3|2014.3|2020.3|2014.3|2020|2014|4
1655949300000|2022-06-23 01:55:00|2020|2014|2020|2014|2020|2014|2020|2014|1
1655949320000|2022-06-23 01:55:20|2020.3|2014.3|2020|2014|2020.3|2014.3|2020|2014|4
1655949350000|2022-06-23 01:55:50|2019.8|2013.8|2020|2014|2020|2014|2019.8|2013.8|2
1655949380000|2022-06-23 01:56:20|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|1
1655949400000|2022-06-23 01:56:40|2020.5|2014.5|2020.3|2014.3|2020.5|2014.5|2020.3|2014.3|2
1655949410000|2022-06-23 01:56:50|2020|2014|2020|2014|2020|2014|2020|2014|1
1655949450000|2022-06-23 01:57:30|2019.8|2013.8|2020|2014|2020|2014|2019.8|2013.8|2
1655949470000|2022-06-23 01:57:50|2019.8|2013.8|2019.8|2013.8|2019.8|2013.8|2019.8|2013.8|1
1655949480000|2022-06-23 01:58:00|2020|2014|2019.8|2013.8|2020|2014|2019.8|2013.8|2
1655949500000|2022-06-23 01:58:20|2019.5|2013.5|2017.3|2011.3|2019.5|2013.5|2017.3|2011.3|8
1655949510000|2022-06-23 01:58:30|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|1
1655949520000|2022-06-23 01:58:40|2017|2011|2017|2011|2017|2011|2017|2011|1
1655949540000|2022-06-23 01:59:00|2017.5|2011.5|2017.8|2011.8|2018|2012|2017.5|2011.5|10
1655949550000|2022-06-23 01:59:10|2018|2012|2018|2012|2018|2012|2017.8|2011.8|3
1655949560000|2022-06-23 01:59:20|2018.3|2012.3|2018.8|2012.8|2018.8|2012.8|2018.3|2012.3|2
1655949570000|2022-06-23 01:59:30|2018.5|2012.5|2018.8|2012.8|2019|2013|2018.3|2012.3|7
1655949600000|2022-06-23 02:00:00|2018.5|2012.5|2018.3|2012.3|2018.8|2012.8|2018.3|2012.3|5
1655949610000|2022-06-23 02:00:10|2018.5|2012.5|2018.5|2012.5|2018.8|2012.8|2018.3|2012.3|9
1655949620000|2022-06-23 02:00:20|2018.8|2012.8|2018.8|2012.8|2018.8|2012.8|2018.5|2012.5|7
1655949660000|2022-06-23 02:01:00|2018.5|2012.5|2018.5|2012.5|2018.8|2012.8|2018.5|2012.5|3
1655949670000|2022-06-23 02:01:10|2018.3|2012.3|2017|2011|2018.3|2012.3|2017|2011|3
1655949720000|2022-06-23 02:02:00|2016.8|2010.8|2016.8|2010.8|2017|2011|2016.8|2010.8|3
1655949760000|2022-06-23 02:02:40|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|1
1655949890000|2022-06-23 02:04:50|2016.3|2010.3|2016.3|2010.3|2016.3|2010.3|2016.3|2010.3|1
1655949950000|2022-06-23 02:05:50|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|1
1655950040000|2022-06-23 02:07:20|2016.3|2010.3|2016.5|2010.5|2016.5|2010.5|2016.3|2010.3|2
1655950050000|2022-06-23 02:07:30|2016.3|2010.3|2016.3|2010.3|2016.3|2010.3|2016.3|2010.3|1
1655950070000|2022-06-23 02:07:50|2016|2010|2016|2010|2016|2010|2016|2010|1
1655950080000|2022-06-23 02:08:00|2015.8|2009.8|2015.8|2009.8|2015.8|2009.8|2015.8|2009.8|1
1655950090000|2022-06-23 02:08:10|2015.5|2009.5|2015.3|2009.3|2015.5|2009.5|2015.3|2009.3|2
1655950200000|2022-06-23 02:10:00|2015.5|2009.5|2015.5|2009.5|2015.5|2009.5|2015.5|2009.5|1
1655950220000|2022-06-23 02:10:20|2016|2010|2016|2010|2016|2010|2015.8|2009.8|3
1655950260000|2022-06-23 02:11:00|2016.3|2010.3|2016.3|2010.3|2016.3|2010.3|2016.3|2010.3|1
1655950270000|2022-06-23 02:11:10|2016.5|2010.5|2016.8|2010.8|2016.8|2010.8|2016.5|2010.5|2
1655950290000|2022-06-23 02:11:30|2017|2011|2017.5|2011.5|2017.5|2011.5|2017|2011|5
1655950330000|2022-06-23 02:12:10|2017.8|2011.8|2018|2012|2018|2012|2017.8|2011.8|2
1655950410000|2022-06-23 02:13:30|2018.3|2012.3|2018.3|2012.3|2018.3|2012.3|2018.3|2012.3|1
1655950520000|2022-06-23 02:15:20|2019|2013|2019.9|2013.9|2019.9|2013.9|2019|2013|2
1655950540000|2022-06-23 02:15:40|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|1
1655951290000|2022-06-23 02:28:10|2021|2015|2021|2015|2021|2015|2020.8|2014.8|3
1655951300000|2022-06-23 02:28:20|2020.8|2014.8|2020.8|2014.8|2021.3|2015.3|2020.8|2014.8|7
1655951420000|2022-06-23 02:30:20|2020.5|2014.5|2020.5|2014.5|2020.8|2014.8|2020.5|2014.5|3
1655951430000|2022-06-23 02:30:30|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|1
1655951460000|2022-06-23 02:31:00|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|2
1655951480000|2022-06-23 02:31:20|2020.5|2014.5|2020.3|2014.3|2020.8|2014.8|2020.3|2014.3|7
1655951500000|2022-06-23 02:31:40|2020.8|2014.8|2020.3|2014.3|2020.8|2014.8|2020.3|2014.3|3
1655951520000|2022-06-23 02:32:00|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|2
1655951580000|2022-06-23 02:33:00|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|1
1655951590000|2022-06-23 02:33:10|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|3
1655951680000|2022-06-23 02:34:40|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|1
1655951700000|2022-06-23 02:35:00|2020.8|2014.8|2020.5|2014.5|2020.8|2014.8|2020.3|2014.3|4
1655951710000|2022-06-23 02:35:10|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|5
1655951740000|2022-06-23 02:35:40|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|1
1655951760000|2022-06-23 02:36:00|2020.8|2014.8|2020.8|2014.8|2021|2015|2020.8|2014.8|3
1655951770000|2022-06-23 02:36:10|2021|2015|2021|2015|2021|2015|2020.5|2014.5|6
1655951780000|2022-06-23 02:36:20|2020.8|2014.8|2021|2015|2021|2015|2020.8|2014.8|2
1655951790000|2022-06-23 02:36:30|2020.8|2014.8|2020.8|2014.8|2021|2015|2020.5|2014.5|5
1655951800000|2022-06-23 02:36:40|2020.5|2014.5|2020.5|2014.5|2021|2015|2020.5|2014.5|4
1655951810000|2022-06-23 02:36:50|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|1
1655951820000|2022-06-23 02:37:00|2020.5|2014.5|2020.8|2014.8|2021|2015|2020.5|2014.5|10
1655951830000|2022-06-23 02:37:10|2021|2015|2020.8|2014.8|2021|2015|2020.5|2014.5|8
1655951840000|2022-06-23 02:37:20|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|2
1655951850000|2022-06-23 02:37:30|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|4
1655951860000|2022-06-23 02:37:40|2020.5|2014.5|2020.8|2014.8|2021|2015|2020.5|2014.5|8
1655951870000|2022-06-23 02:37:50|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|4
1655951880000|2022-06-23 02:38:00|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|6
1655951890000|2022-06-23 02:38:10|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|4
1655951900000|2022-06-23 02:38:20|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|6
1655951910000|2022-06-23 02:38:30|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|4
1655951920000|2022-06-23 02:38:40|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|4
1655952000000|2022-06-23 02:40:00|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|4
1655952010000|2022-06-23 02:40:10|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|4
1655952020000|2022-06-23 02:40:20|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|6
1655952030000|2022-06-23 02:40:30|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|4
1655952040000|2022-06-23 02:40:40|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|2
1655952050000|2022-06-23 02:40:50|2020.5|2014.5|2020.5|2014.5|2020.8|2014.8|2020.5|2014.5|3
1655952060000|2022-06-23 02:41:00|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|1
1655952070000|2022-06-23 02:41:10|2020.5|2014.5|2020.8|2014.8|2021|2015|2020.5|2014.5|6
1655952080000|2022-06-23 02:41:20|2020.5|2014.5|2020.5|2014.5|2021|2015|2020.5|2014.5|5
1655952090000|2022-06-23 02:41:30|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|1
1655952150000|2022-06-23 02:42:30|2020|2014|2020|2014|2020|2014|2020|2014|1
1655952160000|2022-06-23 02:42:40|2020.3|2014.3|2020|2014|2020.8|2014.8|2020|2014|6
1655952170000|2022-06-23 02:42:50|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|1
1655952180000|2022-06-23 02:43:00|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|1
1655952240000|2022-06-23 02:44:00|2020.5|2014.5|2021|2015|2021|2015|2020.5|2014.5|2
1655952250000|2022-06-23 02:44:10|2020.5|2014.5|2020.5|2014.5|2020.8|2014.8|2020.5|2014.5|5
1655952260000|2022-06-23 02:44:20|2020.8|2014.8|2020.5|2014.5|2020.8|2014.8|2020.5|2014.5|2
1655952290000|2022-06-23 02:44:50|2020.8|2014.8|2020.5|2014.5|2020.8|2014.8|2020.5|2014.5|2
1655952300000|2022-06-23 02:45:00|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|1
1655952310000|2022-06-23 02:45:10|2021|2015|2021|2015|2021|2015|2021|2015|1
1655952330000|2022-06-23 02:45:30|2021.3|2015.3|2021|2015|2021.3|2015.3|2021|2015|2
1655952340000|2022-06-23 02:45:40|2021.3|2015.3|2021|2015|2021.3|2015.3|2021|2015|6
1655952350000|2022-06-23 02:45:50|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|1
1655952380000|2022-06-23 02:46:20|2021|2015|2021|2015|2021|2015|2021|2015|1
1655952390000|2022-06-23 02:46:30|2021.3|2015.3|2021.3|2015.3|2021.3|2015.3|2021|2015|11
1655952400000|2022-06-23 02:46:40|2021|2015|2021.3|2015.3|2021.3|2015.3|2021|2015|4
1655952410000|2022-06-23 02:46:50|2021|2015|2021|2015|2021|2015|2021|2015|1
1655952420000|2022-06-23 02:47:00|2021.3|2015.3|2021.3|2015.3|2021.3|2015.3|2021.3|2015.3|1
1655952500000|2022-06-23 02:48:20|2021.5|2015.5|2023|2017|2023|2017|2021.5|2015.5|3
1655952520000|2022-06-23 02:48:40|2023.3|2017.3|2022.8|2016.8|2023.3|2017.3|2022.8|2016.8|3
1655952530000|2022-06-23 02:48:50|2023|2017|2023|2017|2023|2017|2022.8|2016.8|5
1655952540000|2022-06-23 02:49:00|2022.8|2016.8|2022.8|2016.8|2023|2017|2022.8|2016.8|3
1655952550000|2022-06-23 02:49:10|2022.5|2016.5|2023|2017|2023|2017|2022.5|2016.5|4
1655952560000|2022-06-23 02:49:20|2022.8|2016.8|2023|2017|2023|2017|2022.8|2016.8|2
1655952570000|2022-06-23 02:49:30|2022.8|2016.8|2023|2017|2023|2017|2022.8|2016.8|2
1655952600000|2022-06-23 02:50:00|2023.3|2017.3|2023.3|2017.3|2023.5|2017.5|2023|2017|7
1655952610000|2022-06-23 02:50:10|2023|2017|2022.8|2016.8|2023.3|2017.3|2022.5|2016.5|10
1655952630000|2022-06-23 02:50:30|2023|2017|2023.3|2017.3|2023.3|2017.3|2022.8|2016.8|8
1655952650000|2022-06-23 02:50:50|2023|2017|2023.3|2017.3|2023.3|2017.3|2023|2017|2
1655952660000|2022-06-23 02:51:00|2023|2017|2023.3|2017.3|2023.3|2017.3|2023|2017|4
1655952670000|2022-06-23 02:51:10|2023|2017|2022.8|2016.8|2023.3|2017.3|2022.8|2016.8|4
1655952700000|2022-06-23 02:51:40|2023|2017|2023|2017|2023.3|2017.3|2022.8|2016.8|5
1655952710000|2022-06-23 02:51:50|2023.3|2017.3|2022.8|2016.8|2023.3|2017.3|2022.8|2016.8|7
1655952730000|2022-06-23 02:52:10|2023|2017|2023|2017|2023|2017|2022.8|2016.8|5
1655952750000|2022-06-23 02:52:30|2023.3|2017.3|2023|2017|2023.3|2017.3|2023|2017|2
1655952770000|2022-06-23 02:52:50|2022.8|2016.8|2022.8|2016.8|2022.8|2016.8|2022.8|2016.8|1
1655952780000|2022-06-23 02:53:00|2022.5|2016.5|2022.8|2016.8|2022.8|2016.8|2022.5|2016.5|2
1655952790000|2022-06-23 02:53:10|2022.5|2016.5|2022.3|2016.3|2022.5|2016.5|2022.3|2016.3|2
1655952810000|2022-06-23 02:53:30|2022.5|2016.5|2022.3|2016.3|2022.5|2016.5|2022.3|2016.3|2
1655952850000|2022-06-23 02:54:10|2022|2016|2021.8|2015.8|2022|2016|2021.8|2015.8|2
1655952900000|2022-06-23 02:55:00|2021.5|2015.5|2020.8|2014.8|2021.5|2015.5|2020.8|2014.8|2
1655952940000|2022-06-23 02:55:40|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|4
1655952950000|2022-06-23 02:55:50|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|2
1655953040000|2022-06-23 02:57:20|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|2
1655953130000|2022-06-23 02:58:50|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|2
1655953140000|2022-06-23 02:59:00|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|2
1655953150000|2022-06-23 02:59:10|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|4
1655953200000|2022-06-23 03:00:00|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|1
1655953310000|2022-06-23 03:01:50|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|1
1655953320000|2022-06-23 03:02:00|2021.8|2015.8|2021.8|2015.8|2021.8|2015.8|2021.8|2015.8|1
1655953350000|2022-06-23 03:02:30|2021.5|2015.5|2021|2015|2021.5|2015.5|2021|2015|2
1655953370000|2022-06-23 03:02:50|2021.3|2015.3|2021.3|2015.3|2021.3|2015.3|2021.3|2015.3|1
1655953420000|2022-06-23 03:03:40|2021|2015|2021|2015|2021|2015|2021|2015|1
1655953440000|2022-06-23 03:04:00|2021.3|2015.3|2021.3|2015.3|2021.3|2015.3|2021.3|2015.3|1
1655953450000|2022-06-23 03:04:10|2021|2015|2021|2015|2021|2015|2021|2015|1
1655953460000|2022-06-23 03:04:20|2021.3|2015.3|2021.3|2015.3|2021.3|2015.3|2020.8|2014.8|7
1655953470000|2022-06-23 03:04:30|2021|2015|2020.8|2014.8|2021|2015|2020.8|2014.8|2
1655953480000|2022-06-23 03:04:40|2021|2015|2021|2015|2021|2015|2021|2015|1
1655953490000|2022-06-23 03:04:50|2020.8|2014.8|2021|2015|2021.3|2015.3|2020.8|2014.8|5
1655953500000|2022-06-23 03:05:00|2020.8|2014.8|2020.3|2014.3|2020.8|2014.8|2020.3|2014.3|6
1655953520000|2022-06-23 03:05:20|2020|2014|2020.3|2014.3|2020.3|2014.3|2020|2014|2
1655953540000|2022-06-23 03:05:40|2020|2014|2020.3|2014.3|2020.3|2014.3|2020|2014|2
1655953580000|2022-06-23 03:06:20|2020|2014|2020.3|2014.3|2020.3|2014.3|2020|2014|2
1655953590000|2022-06-23 03:06:30|2020|2014|2020|2014|2020.3|2014.3|2020|2014|3
1655953610000|2022-06-23 03:06:50|2019.5|2013.5|2019.5|2013.5|2019.5|2013.5|2019.5|2013.5|1
1655953630000|2022-06-23 03:07:10|2020|2014|2019.3|2013.3|2020|2014|2019.3|2013.3|6
1655953640000|2022-06-23 03:07:20|2019.8|2013.8|2020|2014|2020|2014|2019.5|2013.5|3
1655953650000|2022-06-23 03:07:30|2019.8|2013.8|2019.5|2013.5|2019.8|2013.8|2019.5|2013.5|2
1655953680000|2022-06-23 03:08:00|2019.8|2013.8|2019.8|2013.8|2019.8|2013.8|2019.8|2013.8|1
1655953790000|2022-06-23 03:09:50|2019.5|2013.5|2019.5|2013.5|2019.5|2013.5|2019.5|2013.5|1
1655953840000|2022-06-23 03:10:40|2020|2014|2020|2014|2020|2014|2020|2014|1
1655953860000|2022-06-23 03:11:00|2019.8|2013.8|2019.8|2013.8|2019.8|2013.8|2019.8|2013.8|1
1655953870000|2022-06-23 03:11:10|2020|2014|2020|2014|2020.3|2014.3|2019.8|2013.8|11
1655953880000|2022-06-23 03:11:20|2019.8|2013.8|2020|2014|2020|2014|2019.8|2013.8|2
1655953890000|2022-06-23 03:11:30|2020.3|2014.3|2019.8|2013.8|2020.3|2014.3|2019.8|2013.8|7
1655953900000|2022-06-23 03:11:40|2020|2014|2020|2014|2020|2014|2019.8|2013.8|5
1655953910000|2022-06-23 03:11:50|2019.8|2013.8|2020|2014|2020|2014|2019.8|2013.8|6
1655953920000|2022-06-23 03:12:00|2019.8|2013.8|2019.8|2013.8|2019.8|2013.8|2019.8|2013.8|1
1655953970000|2022-06-23 03:12:50|2019.5|2013.5|2019.5|2013.5|2019.5|2013.5|2019.5|2013.5|1
1655954000000|2022-06-23 03:13:20|2020|2014|2020|2014|2020.5|2014.5|2020|2014|3
1655954020000|2022-06-23 03:13:40|2020.5|2014.5|2020|2014|2020.5|2014.5|2019.8|2013.8|5
1655954050000|2022-06-23 03:14:10|2019.8|2013.8|2020|2014|2020|2014|2019.8|2013.8|2
1655954060000|2022-06-23 03:14:20|2019.8|2013.8|2020|2014|2020|2014|2019.8|2013.8|2
1655954070000|2022-06-23 03:14:30|2019.8|2013.8|2019.8|2013.8|2019.8|2013.8|2019.8|2013.8|1
1655954080000|2022-06-23 03:14:40|2020|2014|2020.3|2014.3|2020.3|2014.3|2020|2014|2
1655954100000|2022-06-23 03:15:00|2020|2014|2020.3|2014.3|2020.3|2014.3|2020|2014|4
1655954140000|2022-06-23 03:15:40|2020|2014|2020.3|2014.3|2020.3|2014.3|2020|2014|2
1655954150000|2022-06-23 03:15:50|2020|2014|2020|2014|2020.3|2014.3|2020|2014|3
1655954160000|2022-06-23 03:16:00|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|1
1655954200000|2022-06-23 03:16:40|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|1
1655954210000|2022-06-23 03:16:50|2020.3|2014.3|2020.5|2014.5|2020.5|2014.5|2020.3|2014.3|10
1655954220000|2022-06-23 03:17:00|2020.3|2014.3|2020.5|2014.5|2020.5|2014.5|2020.3|2014.3|6
1655954230000|2022-06-23 03:17:10|2020.3|2014.3|2020.5|2014.5|2020.5|2014.5|2020.3|2014.3|6
1655954240000|2022-06-23 03:17:20|2020.3|2014.3|2020.3|2014.3|2020.5|2014.5|2020.3|2014.3|3
1655954280000|2022-06-23 03:18:00|2020.5|2014.5|2020.3|2014.3|2020.5|2014.5|2020.3|2014.3|4
1655954290000|2022-06-23 03:18:10|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|2020.3|2014.3|7
1655954300000|2022-06-23 03:18:20|2020.3|2014.3|2020.3|2014.3|2020.5|2014.5|2020.3|2014.3|5
1655954320000|2022-06-23 03:18:40|2020|2014|2020|2014|2020|2014|2020|2014|1
1655954360000|2022-06-23 03:19:20|2020.3|2014.3|2020.5|2014.5|2020.5|2014.5|2020.3|2014.3|2
1655954390000|2022-06-23 03:19:50|2020.8|2014.8|2021|2015|2021|2015|2020.8|2014.8|2
1655954400000|2022-06-23 03:20:00|2020.8|2014.8|2020.5|2014.5|2020.8|2014.8|2020.3|2014.3|8
1655954410000|2022-06-23 03:20:10|2020.3|2014.3|2020.5|2014.5|2020.5|2014.5|2020.3|2014.3|2
1655954430000|2022-06-23 03:20:30|2020.8|2014.8|2021|2015|2021|2015|2020.8|2014.8|2
1655954470000|2022-06-23 03:21:10|2021.3|2015.3|2021.5|2015.5|2021.5|2015.5|2021.3|2015.3|2
1655954700000|2022-06-23 03:25:00|2021.3|2015.3|2020.8|2014.8|2021.3|2015.3|2020.8|2014.8|6
1655954770000|2022-06-23 03:26:10|2020.5|2014.5|2019.8|2013.8|2020.5|2014.5|2019.8|2013.8|2
1655954790000|2022-06-23 03:26:30|2019.5|2013.5|2019.8|2013.8|2019.8|2013.8|2019.5|2013.5|2
1655954850000|2022-06-23 03:27:30|2020|2014|2020.3|2014.3|2020.3|2014.3|2020|2014|2
1655954910000|2022-06-23 03:28:30|2020|2014|2020|2014|2020|2014|2020|2014|1
1655955000000|2022-06-23 03:30:00|2019.8|2013.8|2020|2014|2020|2014|2019.5|2013.5|3
1655955030000|2022-06-23 03:30:30|2019.8|2013.8|2019.8|2013.8|2019.8|2013.8|2019.8|2013.8|1
1655955100000|2022-06-23 03:31:40|2020|2014|2020|2014|2020|2014|2020|2014|1
1655955120000|2022-06-23 03:32:00|2020.3|2014.3|2020.5|2014.5|2020.5|2014.5|2020.3|2014.3|2
1655955130000|2022-06-23 03:32:10|2020.8|2014.8|2020.5|2014.5|2020.8|2014.8|2020.5|2014.5|2
1655955150000|2022-06-23 03:32:30|2020.8|2014.8|2020.5|2014.5|2020.8|2014.8|2020.5|2014.5|2
1655955160000|2022-06-23 03:32:40|2020.8|2014.8|2021|2015|2021|2015|2020.8|2014.8|2
1655955180000|2022-06-23 03:33:00|2021.3|2015.3|2021|2015|2021.3|2015.3|2021|2015|6
1655955190000|2022-06-23 03:33:10|2021.3|2015.3|2021.3|2015.3|2021.3|2015.3|2021|2015|7
1655955200000|2022-06-23 03:33:20|2021|2015|2021.3|2015.3|2021.3|2015.3|2021|2015|4
1655955440000|2022-06-23 03:37:20|2020.8|2014.8|2020.5|2014.5|2020.8|2014.8|2020.5|2014.5|2
1655955490000|2022-06-23 03:38:10|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|1
1655955600000|2022-06-23 03:40:00|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|1
1655955900000|2022-06-23 03:45:00|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|1
1655956200000|2022-06-23 03:50:00|2020|2014|2020|2014|2020|2014|2020|2014|1
1655956270000|2022-06-23 03:51:10|2019.8|2013.8|2019.8|2013.8|2019.8|2013.8|2019.8|2013.8|1
1655956280000|2022-06-23 03:51:20|2020|2014|2019.8|2013.8|2020|2014|2019.8|2013.8|4
1655956290000|2022-06-23 03:51:30|2020|2014|2020|2014|2020|2014|2020|2014|1
1655956490000|2022-06-23 03:54:50|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|1
1655956500000|2022-06-23 03:55:00|2020|2014|2020|2014|2020|2014|2020|2014|1
1655956800000|2022-06-23 04:00:00|2019.8|2013.8|2019.8|2013.8|2020|2014|2019.8|2013.8|3
1655956820000|2022-06-23 04:00:20|2020|2014|2020|2014|2020|2014|2020|2014|1
1655956870000|2022-06-23 04:01:10|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|1
1655957020000|2022-06-23 04:03:40|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|1
1655957100000|2022-06-23 04:05:00|2020.3|2014.3|2020|2014|2020.3|2014.3|2019.8|2013.8|3
1655957170000|2022-06-23 04:06:10|2020.3|2014.3|2020|2014|2020.3|2014.3|2020|2014|2
1655957400000|2022-06-23 04:10:00|2019.8|2013.8|2020|2014|2020|2014|2019.5|2013.5|3
1655957600000|2022-06-23 04:13:20|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|1
1655957620000|2022-06-23 04:13:40|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|1
1655957660000|2022-06-23 04:14:20|2020.8|2014.8|2020.5|2014.5|2020.8|2014.8|2020.5|2014.5|2
1655957700000|2022-06-23 04:15:00|2020.8|2014.8|2020.3|2014.3|2020.8|2014.8|2020.3|2014.3|3
1655957730000|2022-06-23 04:15:30|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|1
1655957920000|2022-06-23 04:18:40|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|1
1655958000000|2022-06-23 04:20:00|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|1
1655958300000|2022-06-23 04:25:00|2020.3|2014.3|2020.5|2014.5|2020.5|2014.5|2020.3|2014.3|2
1655958320000|2022-06-23 04:25:20|2020.8|2014.8|2020.5|2014.5|2020.8|2014.8|2020.5|2014.5|4
1655958420000|2022-06-23 04:27:00|2020.8|2014.8|2020.5|2014.5|2020.8|2014.8|2020.5|2014.5|2
1655958500000|2022-06-23 04:28:20|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|1
1655958560000|2022-06-23 04:29:20|2020.5|2014.5|2020.5|2014.5|2020.8|2014.8|2020.5|2014.5|3
1655958590000|2022-06-23 04:29:50|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|5
1655958600000|2022-06-23 04:30:00|2020.5|2014.5|2020.5|2014.5|2020.8|2014.8|2020.5|2014.5|3
1655958800000|2022-06-23 04:33:20|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|11
1655958810000|2022-06-23 04:33:30|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|4
1655958820000|2022-06-23 04:33:40|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|6
1655958830000|2022-06-23 04:33:50|2020.5|2014.5|2020.8|2014.8|2020.8|2014.8|2020.5|2014.5|4
1655958860000|2022-06-23 04:34:20|2021|2015|2021|2015|2021|2015|2021|2015|1
1655959320000|2022-06-23 04:42:00|2021.3|2015.3|2021|2015|2021.3|2015.3|2021|2015|2
1655959330000|2022-06-23 04:42:10|2020.8|2014.8|2021|2015|2021|2015|2020.8|2014.8|2
1655959410000|2022-06-23 04:43:30|2020.8|2014.8|2020.8|2014.8|2021|2015|2020.8|2014.8|3
1655959420000|2022-06-23 04:43:40|2021|2015|2020.8|2014.8|2021|2015|2020.8|2014.8|2
1655959450000|2022-06-23 04:44:10|2021|2015|2021|2015|2021|2015|2020.8|2014.8|3
1655959460000|2022-06-23 04:44:20|2020.8|2014.8|2021|2015|2021|2015|2020.8|2014.8|10
1655959470000|2022-06-23 04:44:30|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|1
1655959480000|2022-06-23 04:44:40|2021|2015|2020.8|2014.8|2021|2015|2020.8|2014.8|6
1655959500000|2022-06-23 04:45:00|2021|2015|2020.8|2014.8|2021|2015|2020.8|2014.8|14
1655959510000|2022-06-23 04:45:10|2021|2015|2020.8|2014.8|2021|2015|2020.8|2014.8|8
1655959520000|2022-06-23 04:45:20|2021|2015|2021|2015|2021|2015|2021|2015|1
1655959530000|2022-06-23 04:45:30|2020.8|2014.8|2021|2015|2021|2015|2020.8|2014.8|2
1655959540000|2022-06-23 04:45:40|2020.8|2014.8|2020.8|2014.8|2021|2015|2020.8|2014.8|7
1655959560000|2022-06-23 04:46:00|2021|2015|2020.8|2014.8|2021|2015|2020.8|2014.8|2
1655959620000|2022-06-23 04:47:00|2021|2015|2020.8|2014.8|2021|2015|2020.8|2014.8|2
1655959780000|2022-06-23 04:49:40|2021|2015|2021.8|2015.8|2021.8|2015.8|2021|2015|3
1655959800000|2022-06-23 04:50:00|2021.5|2015.5|2021.5|2015.5|2021.8|2015.8|2021.5|2015.5|3
1655959830000|2022-06-23 04:50:30|2021.8|2015.8|2021.5|2015.5|2021.8|2015.8|2021.5|2015.5|2
1655959850000|2022-06-23 04:50:50|2021.8|2015.8|2021.5|2015.5|2021.8|2015.8|2021.5|2015.5|6
1655959860000|2022-06-23 04:51:00|2021.8|2015.8|2021.5|2015.5|2021.8|2015.8|2021.5|2015.5|4
1655959880000|2022-06-23 04:51:20|2021.8|2015.8|2021.5|2015.5|2021.8|2015.8|2021.5|2015.5|8
1655959890000|2022-06-23 04:51:30|2021.8|2015.8|2021.8|2015.8|2021.8|2015.8|2021.5|2015.5|15
1655959900000|2022-06-23 04:51:40|2021.5|2015.5|2021.8|2015.8|2021.8|2015.8|2021.5|2015.5|4
1655959910000|2022-06-23 04:51:50|2021.5|2015.5|2021.8|2015.8|2021.8|2015.8|2021.5|2015.5|2
1655959920000|2022-06-23 04:52:00|2021.5|2015.5|2021.5|2015.5|2021.8|2015.8|2021.5|2015.5|7
1655959930000|2022-06-23 04:52:10|2021.8|2015.8|2021.8|2015.8|2021.8|2015.8|2021.5|2015.5|5
1655959940000|2022-06-23 04:52:20|2021.5|2015.5|2021.8|2015.8|2021.8|2015.8|2021.5|2015.5|6
1655959950000|2022-06-23 04:52:30|2021.5|2015.5|2021.8|2015.8|2021.8|2015.8|2021.5|2015.5|6
1655959960000|2022-06-23 04:52:40|2021.5|2015.5|2021.8|2015.8|2021.8|2015.8|2021.5|2015.5|4
1655959970000|2022-06-23 04:52:50|2021.5|2015.5|2021.8|2015.8|2021.8|2015.8|2021.5|2015.5|6
1655959980000|2022-06-23 04:53:00|2021.5|2015.5|2021.5|2015.5|2021.8|2015.8|2021.5|2015.5|5
1655960100000|2022-06-23 04:55:00|2021.3|2015.3|2021.3|2015.3|2021.3|2015.3|2021.3|2015.3|1
1655960170000|2022-06-23 04:56:10|2021.5|2015.5|2021.8|2015.8|2022|2016|2021.5|2015.5|3
1655960180000|2022-06-23 04:56:20|2022|2016|2022.3|2016.3|2022.8|2016.8|2022|2016|7
1655960200000|2022-06-23 04:56:40|2022|2016|2022.3|2016.3|2022.3|2016.3|2022|2016|2
1655960210000|2022-06-23 04:56:50|2022.5|2016.5|2022.3|2016.3|2022.5|2016.5|2022.3|2016.3|4
1655960220000|2022-06-23 04:57:00|2022.5|2016.5|2022.3|2016.3|2022.5|2016.5|2022.3|2016.3|6
1655960230000|2022-06-23 04:57:10|2022.5|2016.5|2022.5|2016.5|2022.5|2016.5|2022.3|2016.3|5
1655960240000|2022-06-23 04:57:20|2022.3|2016.3|2022.5|2016.5|2022.5|2016.5|2022.3|2016.3|6
1655960250000|2022-06-23 04:57:30|2022.3|2016.3|2022.5|2016.5|2022.5|2016.5|2022.3|2016.3|6
1655960260000|2022-06-23 04:57:40|2022.3|2016.3|2022.5|2016.5|2022.5|2016.5|2022.3|2016.3|6
1655960270000|2022-06-23 04:57:50|2022.3|2016.3|2022.5|2016.5|2022.5|2016.5|2022.3|2016.3|4
1655960280000|2022-06-23 04:58:00|2022.3|2016.3|2022.5|2016.5|2022.5|2016.5|2022.3|2016.3|6
1655960290000|2022-06-23 04:58:10|2022.3|2016.3|2021.8|2015.8|2022.3|2016.3|2021.8|2015.8|3
1655960400000|2022-06-23 05:00:00|2021.5|2015.5|2021.5|2015.5|2021.5|2015.5|2021.5|2015.5|1
1655960610000|2022-06-23 05:03:30|2021.3|2015.3|2021.5|2015.5|2021.5|2015.5|2021.3|2015.3|2
1655960700000|2022-06-23 05:05:00|2021|2015|2021.8|2015.8|2021.8|2015.8|2021|2015|2
1655960860000|2022-06-23 05:07:40|2022.3|2016.3|2023|2017|2023|2017|2022.3|2016.3|2
1655960880000|2022-06-23 05:08:00|2023.3|2017.3|2023.3|2017.3|2023.3|2017.3|2023.3|2017.3|1
1655960890000|2022-06-23 05:08:10|2023|2017|2023.3|2017.3|2023.3|2017.3|2023|2017|2
1655960900000|2022-06-23 05:08:20|2023|2017|2023.3|2017.3|2023.3|2017.3|2023|2017|4
1655960910000|2022-06-23 05:08:30|2023|2017|2023.3|2017.3|2023.3|2017.3|2023|2017|2
1655960920000|2022-06-23 05:08:40|2023|2017|2023.3|2017.3|2023.3|2017.3|2023|2017|2
1655960960000|2022-06-23 05:09:20|2023|2017|2023.3|2017.3|2023.3|2017.3|2023|2017|8
1655960970000|2022-06-23 05:09:30|2023|2017|2023|2017|2023.3|2017.3|2023|2017|7
1655961000000|2022-06-23 05:10:00|2022.8|2016.8|2022.3|2016.3|2022.8|2016.8|2022|2016|6
1655961030000|2022-06-23 05:10:30|2022.5|2016.5|2022.5|2016.5|2022.5|2016.5|2022.5|2016.5|1
1655961090000|2022-06-23 05:11:30|2022.3|2016.3|2022.3|2016.3|2022.3|2016.3|2022.3|2016.3|1
1655961180000|2022-06-23 05:13:00|2022|2016|2022.3|2016.3|2022.3|2016.3|2022|2016|2
1655961190000|2022-06-23 05:13:10|2022|2016|2022.3|2016.3|2022.3|2016.3|2022|2016|2
1655961200000|2022-06-23 05:13:20|2022|2016|2022.3|2016.3|2022.3|2016.3|2022|2016|2
1655961210000|2022-06-23 05:13:30|2022|2016|2022|2016|2022|2016|2022|2016|1
1655961220000|2022-06-23 05:13:40|2022.3|2016.3|2022.3|2016.3|2022.3|2016.3|2022.3|2016.3|1
1655961300000|2022-06-23 05:15:00|2022|2016|2022.3|2016.3|2022.5|2016.5|2022|2016|4
1655961460000|2022-06-23 05:17:40|2022|2016|2022|2016|2022|2016|2022|2016|1
1655961600000|2022-06-23 05:20:00|2021.8|2015.8|2022|2016|2022|2016|2021.8|2015.8|2
1655961650000|2022-06-23 05:20:50|2021.8|2015.8|2021.8|2015.8|2021.8|2015.8|2021.8|2015.8|1
1655961780000|2022-06-23 05:23:00|2021.5|2015.5|2021.5|2015.5|2021.5|2015.5|2021.5|2015.5|1
1655961830000|2022-06-23 05:23:50|2021.8|2015.8|2021.8|2015.8|2021.8|2015.8|2021.8|2015.8|1
1655961890000|2022-06-23 05:24:50|2021.5|2015.5|2020.8|2014.8|2021.5|2015.5|2020.5|2014.5|3
1655961900000|2022-06-23 05:25:00|2020.5|2014.5|2021|2015|2021|2015|2020.5|2014.5|2
1655962140000|2022-06-23 05:29:00|2021.3|2015.3|2022.5|2016.5|2022.5|2016.5|2021.3|2015.3|4
1655962160000|2022-06-23 05:29:20|2023.3|2017.3|2023.3|2017.3|2023.3|2017.3|2023|2017|3
1655962170000|2022-06-23 05:29:30|2023|2017|2023|2017|2023|2017|2023|2017|1
1655962190000|2022-06-23 05:29:50|2023.3|2017.3|2023|2017|2023.3|2017.3|2023|2017|2
1655962200000|2022-06-23 05:30:00|2023.3|2017.3|2023.3|2017.3|2023.3|2017.3|2023.3|2017.3|1
1655962230000|2022-06-23 05:30:30|2023.5|2017.5|2023.5|2017.5|2023.5|2017.5|2023.5|2017.5|1
1655962240000|2022-06-23 05:30:40|2023.8|2017.8|2024.3|2018.3|2024.3|2018.3|2023.8|2017.8|2
1655962260000|2022-06-23 05:31:00|2024.8|2018.8|2026.5|2020.5|2026.5|2020.5|2024.8|2018.8|4
1655962290000|2022-06-23 05:31:30|2026.3|2020.3|2026.3|2020.3|2026.3|2020.3|2026.3|2020.3|1
1655962340000|2022-06-23 05:32:20|2026.5|2020.5|2026.5|2020.5|2026.5|2020.5|2026.5|2020.5|1
1655962370000|2022-06-23 05:32:50|2026|2020|2025.5|2019.5|2026|2020|2025.5|2019.5|2
1655962450000|2022-06-23 05:34:10|2025.3|2019.3|2025.3|2019.3|2025.3|2019.3|2025.3|2019.3|1
1655962460000|2022-06-23 05:34:20|2025|2019|2023.8|2017.8|2025|2019|2023.8|2017.8|2
1655962570000|2022-06-23 05:36:10|2024|2018|2023.8|2017.8|2024|2018|2023.8|2017.8|2
1655962580000|2022-06-23 05:36:20|2024|2018|2024|2018|2024|2018|2024|2018|1
1655962590000|2022-06-23 05:36:30|2024.3|2018.3|2025.8|2019.8|2025.8|2019.8|2024.3|2018.3|2
1655962710000|2022-06-23 05:38:30|2025.5|2019.5|2025.5|2019.5|2025.5|2019.5|2025.5|2019.5|1
1655962720000|2022-06-23 05:38:40|2025.3|2019.3|2025|2019|2025.3|2019.3|2025|2019|2
1655962800000|2022-06-23 05:40:00|2024.8|2018.8|2024|2018|2024.8|2018.8|2023.8|2017.8|3
1655962810000|2022-06-23 05:40:10|2023.8|2017.8|2023.8|2017.8|2024|2018|2023.8|2017.8|3
1655962870000|2022-06-23 05:41:10|2024|2018|2024|2018|2024|2018|2024|2018|1
1655962900000|2022-06-23 05:41:40|2023.8|2017.8|2023.8|2017.8|2023.8|2017.8|2023.8|2017.8|1
1655963010000|2022-06-23 05:43:30|2023.3|2017.3|2023.3|2017.3|2023.3|2017.3|2023.3|2017.3|1
1655963060000|2022-06-23 05:44:20|2023.5|2017.5|2023.5|2017.5|2023.5|2017.5|2023.5|2017.5|1
1655963100000|2022-06-23 05:45:00|2023.3|2017.3|2023.3|2017.3|2023.3|2017.3|2023|2017|3
1655963110000|2022-06-23 05:45:10|2023|2017|2023|2017|2023|2017|2023|2017|1
1655963150000|2022-06-23 05:45:50|2022.8|2016.8|2022.8|2016.8|2022.8|2016.8|2022.8|2016.8|1
1655963160000|2022-06-23 05:46:00|2022.5|2016.5|2022.8|2016.8|2022.8|2016.8|2022.5|2016.5|2
1655963170000|2022-06-23 05:46:10|2022.5|2016.5|2020.8|2014.8|2022.5|2016.5|2020.8|2014.8|4
1655963180000|2022-06-23 05:46:20|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|1
1655963230000|2022-06-23 05:47:10|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|2020.8|2014.8|1
1655963290000|2022-06-23 05:48:10|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|1
1655963340000|2022-06-23 05:49:00|2020.8|2014.8|2020.5|2014.5|2020.8|2014.8|2020.5|2014.5|2
1655963400000|2022-06-23 05:50:00|2020|2014|2020.5|2014.5|2020.5|2014.5|2020|2014|2
1655963410000|2022-06-23 05:50:10|2020.3|2014.3|2019.5|2013.5|2020.3|2014.3|2019.5|2013.5|2
1655963640000|2022-06-23 05:54:00|2019.8|2013.8|2019.8|2013.8|2019.8|2013.8|2019.8|2013.8|1
1655963680000|2022-06-23 05:54:40|2020|2014|2020.5|2014.5|2020.5|2014.5|2020|2014|2
1655963700000|2022-06-23 05:55:00|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|1
1655963940000|2022-06-23 05:59:00|2020.8|2014.8|2022|2016|2022|2016|2020.8|2014.8|2
1655963950000|2022-06-23 05:59:10|2022.3|2016.3|2022.3|2016.3|2022.3|2016.3|2022.3|2016.3|1
1655964000000|2022-06-23 06:00:00|2022|2016|2020.5|2014.5|2022|2016|2020.3|2014.3|6
1655964110000|2022-06-23 06:01:50|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|2020.3|2014.3|1
1655964120000|2022-06-23 06:02:00|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|2020.5|2014.5|1
1655964300000|2022-06-23 06:05:00|2020.3|2014.3|2020.5|2014.5|2020.5|2014.5|2020.3|2014.3|2
1655964600000|2022-06-23 06:10:00|2020.8|2014.8|2020.8|2014.8|2021.5|2015.5|2020.8|2014.8|6
1655964650000|2022-06-23 06:10:50|2021|2015|2021|2015|2021|2015|2021|2015|1
1655964660000|2022-06-23 06:11:00|2021.5|2015.5|2022|2016|2022|2016|2021.5|2015.5|4
1655964680000|2022-06-23 06:11:20|2022.3|2016.3|2023.5|2017.5|2024|2018|2022.3|2016.3|5
1655964730000|2022-06-23 06:12:10|2023|2017|2023.5|2017.5|2023.5|2017.5|2023|2017|2
1655964740000|2022-06-23 06:12:20|2023|2017|2022.3|2016.3|2023|2017|2022|2016|3
1655964800000|2022-06-23 06:13:20|2022.5|2016.5|2024|2018|2024.5|2018.5|2022.5|2016.5|4
1655964830000|2022-06-23 06:13:50|2024.3|2018.3|2024.3|2018.3|2024.3|2018.3|2024.3|2018.3|1
1655964890000|2022-06-23 06:14:50|2024|2018|2024|2018|2024|2018|2024|2018|1
1655965030000|2022-06-23 06:17:10|2023.5|2017.5|2023.8|2017.8|2023.8|2017.8|2023.5|2017.5|2
1655965050000|2022-06-23 06:17:30|2023.5|2017.5|2022.5|2016.5|2023.8|2017.8|2022.5|2016.5|4
1655965090000|2022-06-23 06:18:10|2022.8|2016.8|2022.8|2016.8|2022.8|2016.8|2022.8|2016.8|1
1655965120000|2022-06-23 06:18:40|2022.5|2016.5|2022.5|2016.5|2022.5|2016.5|2022.5|2016.5|1
1655965230000|2022-06-23 06:20:30|2022.8|2016.8|2022.8|2016.8|2022.8|2016.8|2022.8|2016.8|1
1655965340000|2022-06-23 06:22:20|2022.5|2016.5|2022.5|2016.5|2022.5|2016.5|2022.5|2016.5|1
1655965410000|2022-06-23 06:23:30|2023.5|2017.5|2024.5|2018.5|2025|2019|2023.5|2017.5|4
1655965460000|2022-06-23 06:24:20|2024.8|2018.8|2024.8|2018.8|2024.8|2018.8|2024.8|2018.8|1
1655965500000|2022-06-23 06:25:00|2024.5|2018.5|2023.5|2017.5|2024.5|2018.5|2023.5|2017.5|4
1655965550000|2022-06-23 06:25:50|2023.3|2017.3|2023.3|2017.3|2023.3|2017.3|2023.3|2017.3|1
1655965570000|2022-06-23 06:26:10|2023|2017|2021.8|2015.8|2023|2017|2021.8|2015.8|2
1655965590000|2022-06-23 06:26:30|2021.5|2015.5|2021.5|2015.5|2021.5|2015.5|2021.5|2015.5|1
1655965630000|2022-06-23 06:27:10|2021.8|2015.8|2022.3|2016.3|2022.3|2016.3|2021.8|2015.8|2
1655965640000|2022-06-23 06:27:20|2022|2016|2022|2016|2022|2016|2022|2016|1
1655965710000|2022-06-23 06:28:30|2021.8|2015.8|2021.3|2015.3|2021.8|2015.8|2021.3|2015.3|2
1655965750000|2022-06-23 06:29:10|2020|2014|2018.8|2012.8|2020|2014|2018.8|2012.8|3
1655965760000|2022-06-23 06:29:20|2019.5|2013.5|2020|2014|2020.5|2014.5|2019.5|2013.5|3
1655965780000|2022-06-23 06:29:40|2019.8|2013.8|2019.5|2013.5|2019.8|2013.8|2019.5|2013.5|2
1655965790000|2022-06-23 06:29:50|2019|2013|2018.5|2012.5|2019|2013|2018.3|2012.3|4
1655965800000|2022-06-23 06:30:00|2018.3|2012.3|2018.3|2012.3|2018.3|2012.3|2017.8|2011.8|3
1655965810000|2022-06-23 06:30:10|2018|2012|2018|2012|2018|2012|2017.5|2011.5|3
1655965830000|2022-06-23 06:30:30|2018.3|2012.3|2018.5|2012.5|2019.3|2013.3|2017.5|2011.5|7
1655965880000|2022-06-23 06:31:20|2018.8|2012.8|2018.8|2012.8|2018.8|2012.8|2018.8|2012.8|1
1655965920000|2022-06-23 06:32:00|2018.5|2012.5|2018.5|2012.5|2018.5|2012.5|2018.5|2012.5|1
1655965930000|2022-06-23 06:32:10|2018.8|2012.8|2018.8|2012.8|2018.8|2012.8|2018.8|2012.8|1
1655965940000|2022-06-23 06:32:20|2018.5|2012.5|2017.3|2011.3|2018.5|2012.5|2017.3|2011.3|2
1655966040000|2022-06-23 06:34:00|2017.8|2011.8|2018.3|2012.3|2019|2013|2017.8|2011.8|4
1655966100000|2022-06-23 06:35:00|2017.8|2011.8|2018.5|2012.5|2019|2013|2017.8|2011.8|5
1655966160000|2022-06-23 06:36:00|2018.3|2012.3|2017.5|2011.5|2018.3|2012.3|2017.5|2011.5|3
1655966200000|2022-06-23 06:36:40|2017.8|2011.8|2018.5|2012.5|2018.8|2012.8|2017.8|2011.8|4
1655966280000|2022-06-23 06:38:00|2018.3|2012.3|2016.8|2010.8|2018.3|2012.3|2016.8|2010.8|2
1655966340000|2022-06-23 06:39:00|2017.3|2011.3|2017.3|2011.3|2017.5|2011.5|2017.3|2011.3|3
1655966360000|2022-06-23 06:39:20|2017|2011|2016.5|2010.5|2017|2011|2016.5|2010.5|2
1655966400000|2022-06-23 06:40:00|2016.3|2010.3|2016|2010|2016.3|2010.3|2016|2010|2
1655966470000|2022-06-23 06:41:10|2015.3|2009.3|2015.8|2009.8|2015.8|2009.8|2015.3|2009.3|2
1655966510000|2022-06-23 06:41:50|2015.5|2009.5|2015.5|2009.5|2015.5|2009.5|2015.5|2009.5|1
1655966630000|2022-06-23 06:43:50|2015.8|2009.8|2015.8|2009.8|2015.8|2009.8|2015.8|2009.8|1
1655966640000|2022-06-23 06:44:00|2016.5|2010.5|2017|2011|2017.5|2011.5|2016.5|2010.5|4
1655966750000|2022-06-23 06:45:50|2017.3|2011.3|2017.5|2011.5|2018|2012|2017.3|2011.3|3
1655966770000|2022-06-23 06:46:10|2017.8|2011.8|2017.8|2011.8|2018|2012|2017.8|2011.8|3
1655966780000|2022-06-23 06:46:20|2017.5|2011.5|2016.8|2010.8|2017.5|2011.5|2016.5|2010.5|3
1655966800000|2022-06-23 06:46:40|2017|2011|2017|2011|2017|2011|2017|2011|1
1655966870000|2022-06-23 06:47:50|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|1
1655966890000|2022-06-23 06:48:10|2017|2011|2017.5|2011.5|2017.5|2011.5|2017|2011|2
1655966900000|2022-06-23 06:48:20|2017.3|2011.3|2017.3|2011.3|2017.3|2011.3|2017.3|2011.3|1
1655966910000|2022-06-23 06:48:30|2017.5|2011.5|2017.5|2011.5|2017.5|2011.5|2017.5|2011.5|1
1655966930000|2022-06-23 06:48:50|2017.3|2011.3|2017.3|2011.3|2017.3|2011.3|2017.3|2011.3|1
1655967000000|2022-06-23 06:50:00|2017|2011|2016.3|2010.3|2017.3|2011.3|2016.3|2010.3|5
1655967060000|2022-06-23 06:51:00|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|1
1655967070000|2022-06-23 06:51:10|2016.8|2010.8|2017|2011|2017|2011|2016.8|2010.8|2
1655967080000|2022-06-23 06:51:20|2016.8|2010.8|2016.5|2010.5|2017|2011|2016.5|2010.5|4
1655967120000|2022-06-23 06:52:00|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|1
1655967130000|2022-06-23 06:52:10|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|1
1655967140000|2022-06-23 06:52:20|2016.8|2010.8|2016.5|2010.5|2016.8|2010.8|2016.5|2010.5|2
1655967150000|2022-06-23 06:52:30|2016.8|2010.8|2016.5|2010.5|2016.8|2010.8|2016.5|2010.5|2
1655967180000|2022-06-23 06:53:00|2016.8|2010.8|2016.5|2010.5|2016.8|2010.8|2016.5|2010.5|2
1655967260000|2022-06-23 06:54:20|2016.3|2010.3|2016|2010|2016.3|2010.3|2015.3|2009.3|3
1655967270000|2022-06-23 06:54:30|2017.3|2011.3|2016.3|2010.3|2018.3|2012.3|2016.3|2010.3|11
1655967300000|2022-06-23 06:55:00|2016|2010|2015.8|2009.8|2016|2010|2015.8|2009.8|2
1655967310000|2022-06-23 06:55:10|2015.9|2009.9|2015.9|2009.9|2015.9|2009.9|2015.9|2009.9|1
1655967390000|2022-06-23 06:56:30|2015.6|2009.6|2015.4|2009.4|2015.9|2009.9|2015.4|2009.4|7
1655967400000|2022-06-23 06:56:40|2015.1|2009.1|2015.1|2009.1|2015.1|2009.1|2015.1|2009.1|1
1655967450000|2022-06-23 06:57:30|2014.9|2008.9|2014.9|2008.9|2014.9|2008.9|2014.6|2008.6|3
1655967480000|2022-06-23 06:58:00|2014.6|2008.6|2014.6|2008.6|2014.6|2008.6|2014.6|2008.6|1
1655967490000|2022-06-23 06:58:10|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|2015.4|2009.4|1
1655967500000|2022-06-23 06:58:20|2015.6|2009.6|2015.6|2009.6|2015.6|2009.6|2015.4|2009.4|3
1655967560000|2022-06-23 06:59:20|2015.4|2009.4|2015.1|2009.1|2015.4|2009.4|2015.1|2009.1|2
1655967570000|2022-06-23 06:59:30|2016.9|2010.9|2015|2009|2018.1|2012.1|2015|2009|10
1655967600000|2022-06-23 07:00:00|2014.8|2008.8|2014.5|2008.5|2015.4|2009.4|2014|2008|9
1655967610000|2022-06-23 07:00:10|2014.4|2008.4|2012.6|2006.6|2014.4|2008.4|2012.6|2006.6|4
1655967620000|2022-06-23 07:00:20|2012.8|2006.8|2013|2007|2013.3|2007.3|2012.8|2006.8|6
1655967630000|2022-06-23 07:00:30|2013.1|2007.1|2013.1|2007.1|2013.1|2007.1|2013|2007|3
1655967640000|2022-06-23 07:00:40|2013|2007|2012.8|2006.8|2013|2007|2012.5|2006.5|4
1655967650000|2022-06-23 07:00:50|2012.6|2006.6|2012.6|2006.6|2012.6|2006.6|2012.6|2006.6|1
1655967660000|2022-06-23 07:01:00|2012.4|2006.4|2012.4|2006.4|2012.4|2006.4|2012.4|2006.4|1
1655967670000|2022-06-23 07:01:10|2011.1|2005.1|2011.4|2005.4|2011.4|2005.4|2011.1|2005.1|3
1655967680000|2022-06-23 07:01:20|2011.3|2005.3|2011.4|2005.4|2011.4|2005.4|2011.1|2005.1|3
1655967690000|2022-06-23 07:01:30|2011.6|2005.6|2011.6|2005.6|2011.6|2005.6|2011.6|2005.6|1
1655967700000|2022-06-23 07:01:40|2011.5|2005.5|2011.4|2005.4|2011.5|2005.5|2010.9|2004.9|5
1655967720000|2022-06-23 07:02:00|2011.6|2005.6|2011.6|2005.6|2011.6|2005.6|2011.6|2005.6|1
1655967730000|2022-06-23 07:02:10|2011.4|2005.4|2008.9|2002.9|2011.4|2005.4|2008.9|2002.9|8
1655967740000|2022-06-23 07:02:20|2008.6|2002.6|2008.8|2002.8|2008.8|2002.8|2008.4|2002.4|5
1655967750000|2022-06-23 07:02:30|2008.9|2002.9|2009.3|2003.3|2009.3|2003.3|2008.9|2002.9|2
1655967770000|2022-06-23 07:02:50|2009.1|2003.1|2010.9|2004.9|2010.9|2004.9|2009.1|2003.1|2
1655967800000|2022-06-23 07:03:20|2011.1|2005.1|2011.1|2005.1|2011.1|2005.1|2011.1|2005.1|1
1655967810000|2022-06-23 07:03:30|2011.4|2005.4|2011.4|2005.4|2011.4|2005.4|2011.4|2005.4|1
1655967830000|2022-06-23 07:03:50|2011.1|2005.1|2011.1|2005.1|2011.1|2005.1|2011.1|2005.1|1
1655967930000|2022-06-23 07:05:30|2010.9|2004.9|2010.9|2004.9|2010.9|2004.9|2010.9|2004.9|1
1655967950000|2022-06-23 07:05:50|2010.6|2004.6|2010.6|2004.6|2011.1|2005.1|2009.6|2003.6|7
1655967960000|2022-06-23 07:06:00|2010.4|2004.4|2009.9|2003.9|2010.4|2004.4|2009.9|2003.9|3
1655967970000|2022-06-23 07:06:10|2010.1|2004.1|2009.9|2003.9|2010.1|2004.1|2009.9|2003.9|2
1655967980000|2022-06-23 07:06:20|2010.1|2004.1|2010.1|2004.1|2010.1|2004.1|2010.1|2004.1|1
1655968020000|2022-06-23 07:07:00|2010.4|2004.4|2011.1|2005.1|2011.1|2005.1|2010.4|2004.4|2
1655968030000|2022-06-23 07:07:10|2011.4|2005.4|2012.5|2006.5|2012.8|2006.8|2011.4|2005.4|4
1655968050000|2022-06-23 07:07:30|2012.4|2006.4|2011.9|2005.9|2012.4|2006.4|2011.4|2005.4|4
1655968060000|2022-06-23 07:07:40|2012.4|2006.4|2012.4|2006.4|2012.4|2006.4|2012.4|2006.4|1
1655968090000|2022-06-23 07:08:10|2012.6|2006.6|2012.6|2006.6|2012.6|2006.6|2012.6|2006.6|1
1655968100000|2022-06-23 07:08:20|2012.4|2006.4|2012.4|2006.4|2012.4|2006.4|2012.4|2006.4|1
1655968110000|2022-06-23 07:08:30|2012.1|2006.1|2011.4|2005.4|2012.1|2006.1|2011.4|2005.4|2
1655968120000|2022-06-23 07:08:40|2011.1|2005.1|2011.1|2005.1|2011.1|2005.1|2011.1|2005.1|1
1655968150000|2022-06-23 07:09:10|2011.4|2005.4|2011.4|2005.4|2011.4|2005.4|2011.4|2005.4|1
1655968230000|2022-06-23 07:10:30|2011.6|2005.6|2011.9|2005.9|2011.9|2005.9|2010.9|2004.9|4
1655968240000|2022-06-23 07:10:40|2011.6|2005.6|2011.9|2005.9|2011.9|2005.9|2011.6|2005.6|4
1655968250000|2022-06-23 07:10:50|2012.1|2006.1|2012.4|2006.4|2012.4|2006.4|2012.1|2006.1|2
1655968260000|2022-06-23 07:11:00|2012.9|2006.9|2012.6|2006.6|2012.9|2006.9|2012.6|2006.6|2
1655968350000|2022-06-23 07:12:30|2012.4|2006.4|2011.6|2005.6|2012.4|2006.4|2011.6|2005.6|5
1655968360000|2022-06-23 07:12:40|2011.4|2005.4|2011.4|2005.4|2011.4|2005.4|2011.4|2005.4|1
1655968380000|2022-06-23 07:13:00|2011.1|2005.1|2010.9|2004.9|2011.1|2005.1|2010.6|2004.6|5
1655968400000|2022-06-23 07:13:20|2010.4|2004.4|2010.4|2004.4|2010.4|2004.4|2010.4|2004.4|1
1655968420000|2022-06-23 07:13:40|2009.9|2003.9|2009.1|2003.1|2009.9|2003.9|2009.1|2003.1|2
1655968430000|2022-06-23 07:13:50|2009.4|2003.4|2009.1|2003.1|2009.4|2003.4|2008.9|2002.9|3
1655968440000|2022-06-23 07:14:00|2008.9|2002.9|2008.6|2002.6|2008.9|2002.9|2008.6|2002.6|2
1655968470000|2022-06-23 07:14:30|2008.4|2002.4|2008.4|2002.4|2008.4|2002.4|2008.4|2002.4|1
1655968500000|2022-06-23 07:15:00|2007.6|2001.6|2008.1|2002.1|2008.1|2002.1|2007.6|2001.6|4
1655968510000|2022-06-23 07:15:10|2007.9|2001.9|2007.1|2001.1|2007.9|2001.9|2006.9|2000.9|4
1655968520000|2022-06-23 07:15:20|2006.9|2000.9|2006.9|2000.9|2006.9|2000.9|2006.6|2000.6|9
1655968530000|2022-06-23 07:15:30|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|1
1655968550000|2022-06-23 07:15:50|2006.1|2000.1|2006.4|2000.4|2006.4|2000.4|2006.1|2000.1|2
1655968580000|2022-06-23 07:16:20|2006.1|2000.1|2006.1|2000.1|2006.1|2000.1|2005.9|1999.9|3
1655968600000|2022-06-23 07:16:40|2006.9|2000.9|2007.1|2001.1|2007.1|2001.1|2006.9|2000.9|2
1655968610000|2022-06-23 07:16:50|2006.9|2000.9|2006.9|2000.9|2006.9|2000.9|2006.9|2000.9|1
1655968620000|2022-06-23 07:17:00|2007.1|2001.1|2006.9|2000.9|2007.1|2001.1|2006.9|2000.9|2
1655968640000|2022-06-23 07:17:20|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|1
1655968680000|2022-06-23 07:18:00|2006.1|2000.1|2005.6|1999.6|2006.1|2000.1|2005.6|1999.6|2
1655968700000|2022-06-23 07:18:20|2007.1|2001.1|2007.1|2001.1|2007.1|2001.1|2007.1|2001.1|1
1655968710000|2022-06-23 07:18:30|2007.4|2001.4|2006.1|2000.1|2007.4|2001.4|2005.6|1999.6|9
1655968720000|2022-06-23 07:18:40|2005.9|1999.9|2005.6|1999.6|2005.9|1999.9|2005.6|1999.6|2
1655968740000|2022-06-23 07:19:00|2005.9|1999.9|2006.9|2000.9|2007.4|2001.4|2005.9|1999.9|4
1655968750000|2022-06-23 07:19:10|2006.6|2000.6|2006.1|2000.1|2006.6|2000.6|2006.1|2000.1|2
1655968760000|2022-06-23 07:19:20|2005.9|1999.9|2006.4|2000.4|2006.4|2000.4|2005.9|1999.9|3
1655968770000|2022-06-23 07:19:30|2006.6|2000.6|2006.4|2000.4|2006.6|2000.6|2006.4|2000.4|2
1655968790000|2022-06-23 07:19:50|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|1
1655968800000|2022-06-23 07:20:00|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|1
1655968840000|2022-06-23 07:20:40|2006.1|2000.1|2006.1|2000.1|2006.1|2000.1|2006.1|2000.1|1
1655968860000|2022-06-23 07:21:00|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|1
1655968900000|2022-06-23 07:21:40|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|1
1655968910000|2022-06-23 07:21:50|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|1
1655968950000|2022-06-23 07:22:30|2006.6|2000.6|2006.9|2000.9|2006.9|2000.9|2006.6|2000.6|2
1655968960000|2022-06-23 07:22:40|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|1
1655969010000|2022-06-23 07:23:30|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|2006.1|2000.1|3
1655969020000|2022-06-23 07:23:40|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|1
1655969060000|2022-06-23 07:24:20|2006.4|2000.4|2006.1|2000.1|2006.4|2000.4|2006.1|2000.1|2
1655969100000|2022-06-23 07:25:00|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|1
1655969140000|2022-06-23 07:25:40|2006.1|2000.1|2006.1|2000.1|2006.1|2000.1|2006.1|2000.1|1
1655969170000|2022-06-23 07:26:10|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|1
1655969200000|2022-06-23 07:26:40|2006.1|2000.1|2006.4|2000.4|2006.4|2000.4|2006.1|2000.1|2
1655969230000|2022-06-23 07:27:10|2006.1|2000.1|2005.6|1999.6|2006.1|2000.1|2005.6|1999.6|2
1655969260000|2022-06-23 07:27:40|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|1
1655969290000|2022-06-23 07:28:10|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|1
1655969360000|2022-06-23 07:29:20|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|1
1655969380000|2022-06-23 07:29:40|2006.9|2000.9|2006.1|2000.1|2006.9|2000.9|2006.1|2000.1|2
1655969390000|2022-06-23 07:29:50|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|2006.1|2000.1|3
1655969400000|2022-06-23 07:30:00|2006.1|2000.1|2006.1|2000.1|2006.1|2000.1|2006.1|2000.1|1
1655969450000|2022-06-23 07:30:50|2005.9|1999.9|2006.1|2000.1|2006.1|2000.1|2005.9|1999.9|2
1655969460000|2022-06-23 07:31:00|2005.6|1999.6|2005.4|1999.4|2005.6|1999.6|2005.4|1999.4|2
1655969500000|2022-06-23 07:31:40|2005.1|1999.1|2005.4|1999.4|2005.4|1999.4|2005.1|1999.1|2
1655969540000|2022-06-23 07:32:20|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|1
1655969580000|2022-06-23 07:33:00|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|1
1655969630000|2022-06-23 07:33:50|2005.6|1999.6|2006.1|2000.1|2006.9|2000.9|2005.6|1999.6|8
1655969650000|2022-06-23 07:34:10|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|1
1655969700000|2022-06-23 07:35:00|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|1
1655969820000|2022-06-23 07:37:00|2005.4|1999.4|2004.9|1998.9|2005.4|1999.4|2004.9|1998.9|3
1655969830000|2022-06-23 07:37:10|2004.4|1998.4|2004.6|1998.6|2004.6|1998.6|2004.4|1998.4|2
1655969840000|2022-06-23 07:37:20|2003.6|1997.6|2001.4|1995.4|2003.6|1997.6|2001.4|1995.4|11
1655969850000|2022-06-23 07:37:30|2001.6|1995.6|2001.4|1995.4|2001.6|1995.6|2001.4|1995.4|2
1655969860000|2022-06-23 07:37:40|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|2000.4|1994.4|3
1655969870000|2022-06-23 07:37:50|2000.4|1994.4|1999.9|1993.9|2000.4|1994.4|1998.5|1992.5|8
1655969880000|2022-06-23 07:38:00|2000|1994|2000|1994|2000.9|1994.9|2000|1994|4
1655969890000|2022-06-23 07:38:10|1999.8|1993.8|1999.9|1993.9|1999.9|1993.9|1999.8|1993.8|2
1655969900000|2022-06-23 07:38:20|1999.6|1993.6|1999.9|1993.9|1999.9|1993.9|1999.6|1993.6|4
1655969910000|2022-06-23 07:38:30|1999.6|1993.6|1999.9|1993.9|1999.9|1993.9|1999.6|1993.6|4
1655969920000|2022-06-23 07:38:40|1999.6|1993.6|2001|1995|2001|1995|1999.6|1993.6|4
1655969940000|2022-06-23 07:39:00|2001.1|1995.1|2001.1|1995.1|2001.5|1995.5|2001.1|1995.1|3
1655969950000|2022-06-23 07:39:10|2000.3|1994.3|2001|1995|2001.5|1995.5|2000.3|1994.3|6
1655969960000|2022-06-23 07:39:20|2000.8|1994.8|2000.8|1994.8|2000.8|1994.8|2000.8|1994.8|1
1655969970000|2022-06-23 07:39:30|2001.4|1995.4|2004.4|1998.4|2005.4|1999.4|2001.4|1995.4|6
1655969980000|2022-06-23 07:39:40|2003.9|1997.9|2003.6|1997.6|2003.9|1997.9|2003.6|1997.6|2
1655970040000|2022-06-23 07:40:40|2003.8|1997.8|2003.8|1997.8|2003.8|1997.8|2003.8|1997.8|1
1655970070000|2022-06-23 07:41:10|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|1
1655970140000|2022-06-23 07:42:20|2003.9|1997.9|2006|2000|2006|2000|2003.9|1997.9|3
1655970160000|2022-06-23 07:42:40|2006.4|2000.4|2006.6|2000.6|2006.6|2000.6|2006.4|2000.4|2
1655970170000|2022-06-23 07:42:50|2006.5|2000.5|2005.3|1999.3|2006.5|2000.5|2005.3|1999.3|2
1655970180000|2022-06-23 07:43:00|2005.8|1999.8|2008|2002|2008.5|2002.5|2005.8|1999.8|4
1655970190000|2022-06-23 07:43:10|2007.9|2001.9|2007.3|2001.3|2007.9|2001.9|2007.3|2001.3|2
1655970200000|2022-06-23 07:43:20|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|1
1655970240000|2022-06-23 07:44:00|2007.3|2001.3|2007|2001|2007.3|2001.3|2006.9|2000.9|4
1655970270000|2022-06-23 07:44:30|2006.9|2000.9|2007.4|2001.4|2007.4|2001.4|2006.9|2000.9|2
1655970290000|2022-06-23 07:44:50|2007.1|2001.1|2004.4|1998.4|2007.1|2001.1|2004.3|1998.3|3
1655970300000|2022-06-23 07:45:00|2004.3|1998.3|2003.9|1997.9|2004.3|1998.3|2003.9|1997.9|3
1655970310000|2022-06-23 07:45:10|2004|1998|2002.5|1996.5|2004.4|1998.4|2002.5|1996.5|6
1655970330000|2022-06-23 07:45:30|2002.3|1996.3|2001.8|1995.8|2002.3|1996.3|2001.8|1995.8|3
1655970360000|2022-06-23 07:46:00|2002.8|1996.8|2002.8|1996.8|2002.8|1996.8|2002.8|1996.8|1
1655970380000|2022-06-23 07:46:20|2002.9|1996.9|2002.8|1996.8|2002.9|1996.9|2002.8|1996.8|2
1655970410000|2022-06-23 07:46:50|2003.1|1997.1|2003.4|1997.4|2003.6|1997.6|2003.1|1997.1|4
1655970420000|2022-06-23 07:47:00|2003.6|1997.6|2003.9|1997.9|2003.9|1997.9|2003.6|1997.6|2
1655970430000|2022-06-23 07:47:10|2003.6|1997.6|2003.4|1997.4|2003.6|1997.6|2003.4|1997.4|2
1655970440000|2022-06-23 07:47:20|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|1
1655970450000|2022-06-23 07:47:30|2003.4|1997.4|2003.4|1997.4|2003.4|1997.4|2003.4|1997.4|1
1655970460000|2022-06-23 07:47:40|2003.6|1997.6|2005.6|1999.6|2005.6|1999.6|2003.6|1997.6|5
1655970470000|2022-06-23 07:47:50|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|1
1655970480000|2022-06-23 07:48:00|2005.6|1999.6|2005.4|1999.4|2005.6|1999.6|2005.4|1999.4|2
1655970500000|2022-06-23 07:48:20|2004.9|1998.9|2005.1|1999.1|2005.1|1999.1|2004.9|1998.9|2
1655970510000|2022-06-23 07:48:30|2005.4|1999.4|2005.6|1999.6|2005.6|1999.6|2005.4|1999.4|2
1655970550000|2022-06-23 07:49:10|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|1
1655970710000|2022-06-23 07:51:50|2005.6|1999.6|2005.1|1999.1|2005.6|1999.6|2005.1|1999.1|2
1655970720000|2022-06-23 07:52:00|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|1
1655970730000|2022-06-23 07:52:10|2005.6|1999.6|2007.1|2001.1|2007.6|2001.6|2005.6|1999.6|6
1655970750000|2022-06-23 07:52:30|2007.6|2001.6|2009.6|2003.6|2009.9|2003.9|2007.6|2001.6|5
1655970760000|2022-06-23 07:52:40|2009.1|2003.1|2008.6|2002.6|2009.1|2003.1|2008.6|2002.6|3
1655970780000|2022-06-23 07:53:00|2008.9|2002.9|2010.9|2004.9|2010.9|2004.9|2008.9|2002.9|5
1655970790000|2022-06-23 07:53:10|2011.6|2005.6|2011.6|2005.6|2011.6|2005.6|2011.6|2005.6|1
1655970800000|2022-06-23 07:53:20|2011.4|2005.4|2011.4|2005.4|2011.4|2005.4|2011.4|2005.4|1
1655970810000|2022-06-23 07:53:30|2011.1|2005.1|2011.1|2005.1|2011.1|2005.1|2011.1|2005.1|1
1655970900000|2022-06-23 07:55:00|2010.6|2004.6|2006.9|2000.9|2010.6|2004.6|2006.9|2000.9|6
1655970910000|2022-06-23 07:55:10|2006.8|2000.8|2007.3|2001.3|2007.3|2001.3|2006.4|2000.4|4
1655970920000|2022-06-23 07:55:20|2007.4|2001.4|2007.9|2001.9|2007.9|2001.9|2007.4|2001.4|3
1655970930000|2022-06-23 07:55:30|2008|2002|2009.1|2003.1|2009.1|2003.1|2008|2002|2
1655971090000|2022-06-23 07:58:10|2008.9|2002.9|2008.6|2002.6|2008.9|2002.9|2008.6|2002.6|2
1655971100000|2022-06-23 07:58:20|2008.4|2002.4|2006.9|2000.9|2008.4|2002.4|2006.9|2000.9|2
1655971120000|2022-06-23 07:58:40|2007.1|2001.1|2007.1|2001.1|2007.1|2001.1|2007.1|2001.1|1
1655971130000|2022-06-23 07:58:50|2007.4|2001.4|2009.1|2003.1|2009.9|2003.9|2007.4|2001.4|4
1655971150000|2022-06-23 07:59:10|2009.4|2003.4|2009.4|2003.4|2009.4|2003.4|2009.4|2003.4|1
1655971160000|2022-06-23 07:59:20|2009.6|2003.6|2009.6|2003.6|2009.6|2003.6|2009.6|2003.6|1
1655971170000|2022-06-23 07:59:30|2009.9|2003.9|2009.6|2003.6|2009.9|2003.9|2009.6|2003.6|2
1655971180000|2022-06-23 07:59:40|2009.4|2003.4|2009.4|2003.4|2009.6|2003.6|2009.4|2003.4|3
1655971200000|2022-06-23 08:00:00|2009.1|2003.1|2008.6|2002.6|2009.1|2003.1|2008.6|2002.6|3
1655971220000|2022-06-23 08:00:20|2008.9|2002.9|2008.9|2002.9|2009.1|2003.1|2008.9|2002.9|3
1655971230000|2022-06-23 08:00:30|2009.1|2003.1|2009.1|2003.1|2009.1|2003.1|2008.9|2002.9|3
1655971240000|2022-06-23 08:00:40|2009.4|2003.4|2010.4|2004.4|2011.1|2005.1|2009.4|2003.4|6
1655971250000|2022-06-23 08:00:50|2010.1|2004.1|2009.6|2003.6|2010.1|2004.1|2009.6|2003.6|5
1655971260000|2022-06-23 08:01:00|2009.4|2003.4|2008.9|2002.9|2009.4|2003.4|2008.9|2002.9|3
1655971270000|2022-06-23 08:01:10|2008.6|2002.6|2008.9|2002.9|2008.9|2002.9|2008.6|2002.6|2
1655971290000|2022-06-23 08:01:30|2008.6|2002.6|2008.6|2002.6|2008.6|2002.6|2008.6|2002.6|1
1655971310000|2022-06-23 08:01:50|2008.4|2002.4|2007.6|2001.6|2008.4|2002.4|2007.6|2001.6|2
1655971350000|2022-06-23 08:02:30|2010.4|2004.4|2009.8|2003.8|2010.4|2004.4|2009.8|2003.8|5
1655971370000|2022-06-23 08:02:50|2007.9|2001.9|2007.8|2001.8|2007.9|2001.9|2007.8|2001.8|2
1655971380000|2022-06-23 08:03:00|2007.9|2001.9|2008.1|2002.1|2008.1|2002.1|2007.9|2001.9|2
1655971390000|2022-06-23 08:03:10|2008|2002|2008|2002|2008|2002|2008|2002|1
1655971400000|2022-06-23 08:03:20|2007.8|2001.8|2007.8|2001.8|2007.8|2001.8|2007.8|2001.8|1
1655971420000|2022-06-23 08:03:40|2007.9|2001.9|2007.9|2001.9|2007.9|2001.9|2007.9|2001.9|1
1655971470000|2022-06-23 08:04:30|2008.1|2002.1|2008.1|2002.1|2008.1|2002.1|2008.1|2002.1|1
1655971480000|2022-06-23 08:04:40|2007.9|2001.9|2007.6|2001.6|2007.9|2001.9|2007.6|2001.6|2
1655971590000|2022-06-23 08:06:30|2007.4|2001.4|2007.6|2001.6|2007.6|2001.6|2007.4|2001.4|2
1655971610000|2022-06-23 08:06:50|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|1
1655971620000|2022-06-23 08:07:00|2007.1|2001.1|2007.1|2001.1|2007.1|2001.1|2007.1|2001.1|1
1655971670000|2022-06-23 08:07:50|2006.9|2000.9|2006.9|2000.9|2006.9|2000.9|2006.9|2000.9|1
1655971680000|2022-06-23 08:08:00|2006.6|2000.6|2002.9|1996.9|2006.6|2000.6|2002.6|1996.6|5
1655971690000|2022-06-23 08:08:10|2002.6|1996.6|2001.9|1995.9|2002.6|1996.6|2001.9|1995.9|3
1655971700000|2022-06-23 08:08:20|2000.9|1994.9|2000.4|1994.4|2000.9|1994.9|2000.4|1994.4|4
1655971750000|2022-06-23 08:09:10|2000.9|1994.9|2001.8|1995.8|2002.6|1996.6|2000.9|1994.9|5
1655971760000|2022-06-23 08:09:20|2001.3|1995.3|2000.9|1994.9|2001.3|1995.3|2000.8|1994.8|4
1655971770000|2022-06-23 08:09:30|2000.6|1994.6|2000.6|1994.6|2000.9|1994.9|2000.6|1994.6|3
1655971780000|2022-06-23 08:09:40|2000.4|1994.4|2000.9|1994.9|2000.9|1994.9|2000.4|1994.4|3
1655971790000|2022-06-23 08:09:50|2001.6|1995.6|2002.6|1996.6|2002.6|1996.6|2001.6|1995.6|2
1655971800000|2022-06-23 08:10:00|2002.9|1996.9|2002.9|1996.9|2002.9|1996.9|2002.9|1996.9|1
1655971810000|2022-06-23 08:10:10|2002.6|1996.6|2002.6|1996.6|2002.6|1996.6|2002.6|1996.6|1
1655971820000|2022-06-23 08:10:20|2002.9|1996.9|2002.9|1996.9|2002.9|1996.9|2002.9|1996.9|1
1655971870000|2022-06-23 08:11:10|2003.1|1997.1|2003.1|1997.1|2003.1|1997.1|2003.1|1997.1|1
1655971880000|2022-06-23 08:11:20|2004.4|1998.4|2005.4|1999.4|2005.4|1999.4|2004.4|1998.4|5
1655971890000|2022-06-23 08:11:30|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|1
1655971900000|2022-06-23 08:11:40|2005.4|1999.4|2005.6|1999.6|2005.6|1999.6|2005.4|1999.4|2
1655971920000|2022-06-23 08:12:00|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|1
1655971940000|2022-06-23 08:12:20|2005.1|1999.1|2005.1|1999.1|2005.1|1999.1|2005.1|1999.1|1
1655971970000|2022-06-23 08:12:50|2004.9|1998.9|2002.9|1996.9|2004.9|1998.9|2002.9|1996.9|5
1655971980000|2022-06-23 08:13:00|2003.1|1997.1|2003.1|1997.1|2003.1|1997.1|2002.1|1996.1|8
1655971990000|2022-06-23 08:13:10|2003.4|1997.4|2004.1|1998.1|2004.1|1998.1|2003.4|1997.4|2
1655972000000|2022-06-23 08:13:20|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|1
1655972010000|2022-06-23 08:13:30|2004.9|1998.9|2004.6|1998.6|2004.9|1998.9|2004.6|1998.6|2
1655972020000|2022-06-23 08:13:40|2004.4|1998.4|2004.1|1998.1|2004.4|1998.4|2004.1|1998.1|4
1655972030000|2022-06-23 08:13:50|2003.1|1997.1|2005.8|1999.8|2005.8|1999.8|2003.1|1997.1|5
1655972040000|2022-06-23 08:14:00|2006.9|2000.9|2006|2000|2006.9|2000.9|2005.8|1999.8|4
1655972050000|2022-06-23 08:14:10|2005.8|1999.8|2006.3|2000.3|2006.3|2000.3|2005.8|1999.8|3
1655972060000|2022-06-23 08:14:20|2006|2000|2005.8|1999.8|2006|2000|2005.8|1999.8|2
1655972070000|2022-06-23 08:14:30|2005.9|1999.9|2005.1|1999.1|2005.9|1999.9|2005.1|1999.1|5
1655972080000|2022-06-23 08:14:40|2004.9|1998.9|2004.6|1998.6|2004.9|1998.9|2004.6|1998.6|2
1655972120000|2022-06-23 08:15:20|2004.4|1998.4|2003.9|1997.9|2004.4|1998.4|2003.9|1997.9|2
1655972130000|2022-06-23 08:15:30|2004.1|1998.1|2003.6|1997.6|2004.1|1998.1|2003.6|1997.6|3
1655972140000|2022-06-23 08:15:40|2003.4|1997.4|2005.1|1999.1|2005.1|1999.1|2003.1|1997.1|7
1655972160000|2022-06-23 08:16:00|2005.4|1999.4|2005.6|1999.6|2005.6|1999.6|2005.4|1999.4|2
1655972190000|2022-06-23 08:16:30|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|1
1655972230000|2022-06-23 08:17:10|2005.6|1999.6|2005.9|1999.9|2006.1|2000.1|2005.6|1999.6|6
1655972240000|2022-06-23 08:17:20|2006.1|2000.1|2006.1|2000.1|2006.1|2000.1|2006.1|2000.1|1
1655972250000|2022-06-23 08:17:30|2005.6|1999.6|2005.9|1999.9|2005.9|1999.9|2005.6|1999.6|2
1655972270000|2022-06-23 08:17:50|2005.6|1999.6|2005.9|1999.9|2005.9|1999.9|2005.6|1999.6|2
1655972280000|2022-06-23 08:18:00|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|1
1655972300000|2022-06-23 08:18:20|2005.1|1999.1|2005.4|1999.4|2005.4|1999.4|2005.1|1999.1|2
1655972310000|2022-06-23 08:18:30|2005.1|1999.1|2005.1|1999.1|2005.1|1999.1|2005.1|1999.1|1
1655972330000|2022-06-23 08:18:50|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|1
1655972360000|2022-06-23 08:19:20|2005.1|1999.1|2005.1|1999.1|2005.1|1999.1|2005.1|1999.1|1
1655972370000|2022-06-23 08:19:30|2004.9|1998.9|2004.9|1998.9|2005.1|1999.1|2004.9|1998.9|3
1655972380000|2022-06-23 08:19:40|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|2004.4|1998.4|3
1655972390000|2022-06-23 08:19:50|2004.9|1998.9|2004.6|1998.6|2004.9|1998.9|2004.4|1998.4|4
1655972400000|2022-06-23 08:20:00|2004.4|1998.4|2002.6|1996.6|2004.4|1998.4|2002.4|1996.4|4
1655972410000|2022-06-23 08:20:10|2001.6|1995.6|2001.9|1995.9|2001.9|1995.9|2000.9|1994.9|6
1655972440000|2022-06-23 08:20:40|2001.6|1995.6|2001.6|1995.6|2001.6|1995.6|2001.6|1995.6|1
1655972460000|2022-06-23 08:21:00|2001.9|1995.9|2003.4|1997.4|2003.6|1997.6|2001.9|1995.9|3
1655972470000|2022-06-23 08:21:10|2003.1|1997.1|2003.1|1997.1|2003.1|1997.1|2003.1|1997.1|1
1655972480000|2022-06-23 08:21:20|2002.9|1996.9|2002.9|1996.9|2002.9|1996.9|2002.6|1996.6|3
1655972490000|2022-06-23 08:21:30|2002.6|1996.6|2002.9|1996.9|2002.9|1996.9|2002.6|1996.6|2
1655972500000|2022-06-23 08:21:40|2002.6|1996.6|2002.6|1996.6|2002.9|1996.9|2002.6|1996.6|9
1655972510000|2022-06-23 08:21:50|2002.4|1996.4|2002.4|1996.4|2002.4|1996.4|2002.4|1996.4|1
1655972520000|2022-06-23 08:22:00|2002.1|1996.1|2001.6|1995.6|2002.1|1996.1|2001.6|1995.6|2
1655972540000|2022-06-23 08:22:20|2001.4|1995.4|2001.4|1995.4|2001.4|1995.4|2001.4|1995.4|1
1655972550000|2022-06-23 08:22:30|2001.6|1995.6|2004.1|1998.1|2004.1|1998.1|2001.6|1995.6|2
1655972560000|2022-06-23 08:22:40|2004.4|1998.4|2004.4|1998.4|2004.4|1998.4|2004.4|1998.4|1
1655972570000|2022-06-23 08:22:50|2004.1|1998.1|2004|1998|2004.1|1998.1|2004|1998|2
1655972580000|2022-06-23 08:23:00|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|1
1655972620000|2022-06-23 08:23:40|2004.1|1998.1|2003.9|1997.9|2004.1|1998.1|2003.9|1997.9|2
1655972650000|2022-06-23 08:24:10|2004.1|1998.1|2003.9|1997.9|2004.1|1998.1|2003.9|1997.9|12
1655972660000|2022-06-23 08:24:20|2004.1|1998.1|2003.9|1997.9|2004.1|1998.1|2003.9|1997.9|6
1655972680000|2022-06-23 08:24:40|2004.9|1998.9|2005.4|1999.4|2005.4|1999.4|2004.9|1998.9|2
1655972690000|2022-06-23 08:24:50|2005.1|1999.1|2004.6|1998.6|2005.1|1999.1|2004.6|1998.6|3
1655972700000|2022-06-23 08:25:00|2004.4|1998.4|2004.6|1998.6|2004.6|1998.6|2004.4|1998.4|2
1655972710000|2022-06-23 08:25:10|2004.9|1998.9|2004.6|1998.6|2004.9|1998.9|2004.6|1998.6|4
1655972740000|2022-06-23 08:25:40|2004.4|1998.4|2003.4|1997.4|2004.4|1998.4|2003.4|1997.4|3
1655972750000|2022-06-23 08:25:50|2003.1|1997.1|2003.4|1997.4|2003.4|1997.4|2003.1|1997.1|2
1655972770000|2022-06-23 08:26:10|2003.1|1997.1|2003.1|1997.1|2003.1|1997.1|2003.1|1997.1|1
1655972850000|2022-06-23 08:27:30|2003.4|1997.4|2003.4|1997.4|2003.4|1997.4|2003.4|1997.4|1
1655972880000|2022-06-23 08:28:00|2003.1|1997.1|2003.1|1997.1|2003.1|1997.1|2003.1|1997.1|1
1655972890000|2022-06-23 08:28:10|2002.6|1996.6|2004.1|1998.1|2004.6|1998.6|2002.6|1996.6|4
1655972900000|2022-06-23 08:28:20|2003.6|1997.6|2003.4|1997.4|2003.6|1997.6|2003.4|1997.4|2
1655972970000|2022-06-23 08:29:30|2003.9|1997.9|2003.9|1997.9|2004.4|1998.4|2003.9|1997.9|4
1655972980000|2022-06-23 08:29:40|2003.6|1997.6|2003.4|1997.4|2003.6|1997.6|2003.4|1997.4|2
1655973010000|2022-06-23 08:30:10|2003.6|1997.6|2003.4|1997.4|2003.6|1997.6|2003.4|1997.4|2
1655973070000|2022-06-23 08:31:10|2003.6|1997.6|2004.6|1998.6|2004.6|1998.6|2003.6|1997.6|2
1655973090000|2022-06-23 08:31:30|2005.6|1999.6|2005.4|1999.4|2005.6|1999.6|2005.4|1999.4|2
1655973100000|2022-06-23 08:31:40|2006.4|2000.4|2006.9|2000.9|2006.9|2000.9|2006.4|2000.4|5
1655973130000|2022-06-23 08:32:10|2006.6|2000.6|2006.6|2000.6|2006.9|2000.9|2006.6|2000.6|3
1655973140000|2022-06-23 08:32:20|2005.9|1999.9|2006.6|2000.6|2006.6|2000.6|2005.9|1999.9|2
1655973180000|2022-06-23 08:33:00|2006.4|2000.4|2005.9|1999.9|2006.4|2000.4|2005.9|1999.9|2
1655973190000|2022-06-23 08:33:10|2005.6|1999.6|2005.4|1999.4|2005.6|1999.6|2005.4|1999.4|2
1655973200000|2022-06-23 08:33:20|2005.1|1999.1|2005.1|1999.1|2005.4|1999.4|2005.1|1999.1|3
1655973210000|2022-06-23 08:33:30|2004.9|1998.9|2004.6|1998.6|2004.9|1998.9|2004.6|1998.6|2
1655973220000|2022-06-23 08:33:40|2004.4|1998.4|2003.9|1997.9|2004.4|1998.4|2003.9|1997.9|3
1655973230000|2022-06-23 08:33:50|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|1
1655973240000|2022-06-23 08:34:00|2003.4|1997.4|2003.1|1997.1|2003.4|1997.4|2002.9|1996.9|4
1655973290000|2022-06-23 08:34:50|2002.9|1996.9|2002.6|1996.6|2002.9|1996.9|2002.4|1996.4|5
1655973300000|2022-06-23 08:35:00|2002.4|1996.4|2001.6|1995.6|2002.4|1996.4|2001.6|1995.6|4
1655973310000|2022-06-23 08:35:10|2001.4|1995.4|2000.9|1994.9|2001.4|1995.4|2000.9|1994.9|5
1655973330000|2022-06-23 08:35:30|2000.6|1994.6|2000.1|1994.1|2000.6|1994.6|2000.1|1994.1|4
1655973340000|2022-06-23 08:35:40|1999.9|1993.9|1999.6|1993.6|1999.9|1993.9|1999.6|1993.6|2
1655973390000|2022-06-23 08:36:30|1999.4|1993.4|1999.4|1993.4|1999.4|1993.4|1999.4|1993.4|1
1655973400000|2022-06-23 08:36:40|1999.1|1993.1|1998.4|1992.4|1999.1|1993.1|1997.4|1991.4|7
1655973420000|2022-06-23 08:37:00|1998.1|1992.1|1998.1|1992.1|1998.1|1992.1|1997.9|1991.9|3
1655973450000|2022-06-23 08:37:30|1997.9|1991.9|1997.9|1991.9|1997.9|1991.9|1997.9|1991.9|1
1655973460000|2022-06-23 08:37:40|1997.6|1991.6|1997.6|1991.6|1997.6|1991.6|1997.6|1991.6|1
1655973470000|2022-06-23 08:37:50|1997.4|1991.4|1997.4|1991.4|1997.4|1991.4|1997.4|1991.4|1
1655973480000|2022-06-23 08:38:00|1997.1|1991.1|1996.9|1990.9|1997.1|1991.1|1996.9|1990.9|2
1655973510000|2022-06-23 08:38:30|1998.4|1992.4|2000.1|1994.1|2000.1|1994.1|1998.4|1992.4|3
1655973530000|2022-06-23 08:38:50|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1
1655973570000|2022-06-23 08:39:30|1999.6|1993.6|1999.1|1993.1|1999.6|1993.6|1999.1|1993.1|3
1655973590000|2022-06-23 08:39:50|1998.9|1992.9|1998.9|1992.9|1998.9|1992.9|1998.9|1992.9|1
1655973620000|2022-06-23 08:40:20|1999.1|1993.1|1998.9|1992.9|1999.1|1993.1|1998.9|1992.9|2
1655973650000|2022-06-23 08:40:50|1998.6|1992.6|1998.6|1992.6|1998.6|1992.6|1998.6|1992.6|1
1655973660000|2022-06-23 08:41:00|1998.4|1992.4|1998.4|1992.4|1998.4|1992.4|1998.4|1992.4|1
1655973670000|2022-06-23 08:41:10|1998.6|1992.6|1999.1|1993.1|1999.1|1993.1|1998.6|1992.6|3
1655973680000|2022-06-23 08:41:20|1998.9|1992.9|1999.1|1993.1|1999.1|1993.1|1998.9|1992.9|2
1655973700000|2022-06-23 08:41:40|1998.9|1992.9|1999.9|1993.9|1999.9|1993.9|1998.9|1992.9|2
1655973730000|2022-06-23 08:42:10|1999.6|1993.6|1999.1|1993.1|1999.6|1993.6|1999.1|1993.1|3
1655973750000|2022-06-23 08:42:30|1998.9|1992.9|1997.6|1991.6|1998.9|1992.9|1997.6|1991.6|5
1655973760000|2022-06-23 08:42:40|1997.4|1991.4|1997.4|1991.4|1997.6|1991.6|1997.4|1991.4|3
1655973770000|2022-06-23 08:42:50|1997.6|1991.6|1997.4|1991.4|1997.6|1991.6|1997.4|1991.4|2
1655973790000|2022-06-23 08:43:10|1997.1|1991.1|1996.4|1990.4|1997.1|1991.1|1996.4|1990.4|3
1655973840000|2022-06-23 08:44:00|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1
1655973860000|2022-06-23 08:44:20|1995.9|1989.9|1994.1|1988.1|1995.9|1989.9|1993.6|1987.6|5
1655973870000|2022-06-23 08:44:30|1993.4|1987.4|1994.1|1988.1|1994.1|1988.1|1993.4|1987.4|2
1655973880000|2022-06-23 08:44:40|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1
1655973890000|2022-06-23 08:44:50|1994.6|1988.6|1994.9|1988.9|1995.6|1989.6|1994.6|1988.6|4
1655973900000|2022-06-23 08:45:00|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1994.4|1988.4|3
1655973950000|2022-06-23 08:45:50|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1
1655973970000|2022-06-23 08:46:10|1994.1|1988.1|1993.9|1987.9|1994.1|1988.1|1993.9|1987.9|2
1655973980000|2022-06-23 08:46:20|1993.6|1987.6|1993.6|1987.6|1993.6|1987.6|1993.6|1987.6|1
1655973990000|2022-06-23 08:46:30|1993.1|1987.1|1993.6|1987.6|1993.6|1987.6|1991.6|1985.6|6
1655974000000|2022-06-23 08:46:40|1994.6|1988.6|1994.9|1988.9|1994.9|1988.9|1994.6|1988.6|2
1655974010000|2022-06-23 08:46:50|1994.6|1988.6|1995.6|1989.6|1995.6|1989.6|1994.6|1988.6|3
1655974020000|2022-06-23 08:47:00|1995.4|1989.4|1995.4|1989.4|1995.4|1989.4|1995.1|1989.1|3
1655974030000|2022-06-23 08:47:10|1994.9|1988.9|1993.9|1987.9|1994.9|1988.9|1993.9|1987.9|4
1655974040000|2022-06-23 08:47:20|1993.6|1987.6|1993.4|1987.4|1993.6|1987.6|1993.4|1987.4|2
1655974060000|2022-06-23 08:47:40|1993.1|1987.1|1993.1|1987.1|1993.1|1987.1|1993.1|1987.1|1
1655974070000|2022-06-23 08:47:50|1992.9|1986.9|1992.6|1986.6|1992.9|1986.9|1992.6|1986.6|2
1655974080000|2022-06-23 08:48:00|1992.4|1986.4|1992.1|1986.1|1992.6|1986.6|1992.1|1986.1|4
1655974090000|2022-06-23 08:48:10|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1
1655974110000|2022-06-23 08:48:30|1988.9|1982.9|1988.1|1982.1|1988.9|1982.9|1988|1982|7
1655974120000|2022-06-23 08:48:40|1988.3|1982.3|1990.8|1984.8|1990.8|1984.8|1988.3|1982.3|6
1655974130000|2022-06-23 08:48:50|1991|1985|1991|1985|1991.3|1985.3|1991|1985|3
1655974140000|2022-06-23 08:49:00|1990.9|1984.9|1990.8|1984.8|1990.9|1984.9|1990.8|1984.8|2
1655974150000|2022-06-23 08:49:10|1990.5|1984.5|1990.3|1984.3|1990.5|1984.5|1990.3|1984.3|3
1655974160000|2022-06-23 08:49:20|1990.4|1984.4|1990.1|1984.1|1990.4|1984.4|1989.9|1983.9|4
1655974170000|2022-06-23 08:49:30|1989.9|1983.9|1991.4|1985.4|1991.4|1985.4|1989.9|1983.9|5
1655974180000|2022-06-23 08:49:40|1991.6|1985.6|1991.1|1985.1|1991.6|1985.6|1991.1|1985.1|2
1655974190000|2022-06-23 08:49:50|1990.9|1984.9|1990.4|1984.4|1990.9|1984.9|1990.4|1984.4|3
1655974200000|2022-06-23 08:50:00|1990.1|1984.1|1990.1|1984.1|1990.4|1984.4|1990.1|1984.1|3
1655974210000|2022-06-23 08:50:10|1989.4|1983.4|1989.1|1983.1|1989.6|1983.6|1988.9|1982.9|6
1655974220000|2022-06-23 08:50:20|1989.9|1983.9|1990.4|1984.4|1990.6|1984.6|1989.9|1983.9|3
1655974230000|2022-06-23 08:50:30|1990.1|1984.1|1989.1|1983.1|1990.1|1984.1|1989.1|1983.1|2
1655974240000|2022-06-23 08:50:40|1988.6|1982.6|1988.1|1982.1|1988.6|1982.6|1988.1|1982.1|3
1655974250000|2022-06-23 08:50:50|1987.9|1981.9|1986.6|1980.6|1987.9|1981.9|1986.6|1980.6|4
1655974260000|2022-06-23 08:51:00|1986.9|1980.9|1986.9|1980.9|1986.9|1980.9|1986.9|1980.9|1
1655974280000|2022-06-23 08:51:20|1987.1|1981.1|1988.6|1982.6|1988.6|1982.6|1987.1|1981.1|3
1655974290000|2022-06-23 08:51:30|1988.9|1982.9|1988.9|1982.9|1988.9|1982.9|1988.9|1982.9|1
1655974300000|2022-06-23 08:51:40|1989.1|1983.1|1989.1|1983.1|1989.1|1983.1|1989.1|1983.1|1
1655974310000|2022-06-23 08:51:50|1989.4|1983.4|1990.1|1984.1|1990.1|1984.1|1989.4|1983.4|2
1655974320000|2022-06-23 08:52:00|1990.6|1984.6|1990.6|1984.6|1990.6|1984.6|1990.6|1984.6|1
1655974360000|2022-06-23 08:52:40|1991.1|1985.1|1991.1|1985.1|1991.1|1985.1|1991.1|1985.1|1
1655974370000|2022-06-23 08:52:50|1990.9|1984.9|1990.6|1984.6|1990.9|1984.9|1990.6|1984.6|2
1655974380000|2022-06-23 08:53:00|1990.4|1984.4|1990.4|1984.4|1990.4|1984.4|1990.4|1984.4|1
1655974390000|2022-06-23 08:53:10|1990.1|1984.1|1990.1|1984.1|1990.1|1984.1|1990.1|1984.1|1
1655974400000|2022-06-23 08:53:20|1989.9|1983.9|1989.9|1983.9|1989.9|1983.9|1989.9|1983.9|1
1655974450000|2022-06-23 08:54:10|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1
1655974480000|2022-06-23 08:54:40|1988.9|1982.9|1988.9|1982.9|1988.9|1982.9|1988.9|1982.9|1
1655974540000|2022-06-23 08:55:40|1988.6|1982.6|1988.6|1982.6|1988.6|1982.6|1988.6|1982.6|1
1655974550000|2022-06-23 08:55:50|1988.1|1982.1|1987.9|1981.9|1988.1|1982.1|1986.6|1980.6|4
1655974560000|2022-06-23 08:56:00|1987.6|1981.6|1987.6|1981.6|1987.6|1981.6|1987.1|1981.1|4
1655974580000|2022-06-23 08:56:20|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1
1655974610000|2022-06-23 08:56:50|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1
1655974630000|2022-06-23 08:57:10|1986.9|1980.9|1986.9|1980.9|1986.9|1980.9|1986.9|1980.9|1
1655974640000|2022-06-23 08:57:20|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1
1655974660000|2022-06-23 08:57:40|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1
1655974670000|2022-06-23 08:57:50|1986.6|1980.6|1987.9|1981.9|1987.9|1981.9|1986.6|1980.6|4
1655974700000|2022-06-23 08:58:20|1987.6|1981.6|1987.4|1981.4|1987.6|1981.6|1987.4|1981.4|2
1655974740000|2022-06-23 08:59:00|1987.1|1981.1|1981.4|1975.4|1987.1|1981.1|1981.4|1975.4|5
1655974750000|2022-06-23 08:59:10|1981.1|1975.1|1980.3|1974.3|1981.1|1975.1|1980.3|1974.3|5
1655974760000|2022-06-23 08:59:20|1980|1974|1980|1974|1980|1974|1980|1974|1
1655974770000|2022-06-23 08:59:30|1978.9|1972.9|1980.4|1974.4|1980.4|1974.4|1978.9|1972.9|3
1655974780000|2022-06-23 08:59:40|1979.9|1973.9|1980.5|1974.5|1980.5|1974.5|1979.9|1973.9|3
1655974790000|2022-06-23 08:59:50|1980.6|1974.6|1980.8|1974.8|1981|1975|1980.6|1974.6|3
1655974820000|2022-06-23 09:00:20|1981|1975|1980.9|1974.9|1981|1975|1980.9|1974.9|2
1655974830000|2022-06-23 09:00:30|1981|1975|1981|1975|1981|1975|1981|1975|1
1655974840000|2022-06-23 09:00:40|1980.9|1974.9|1980.8|1974.8|1980.9|1974.9|1980.8|1974.8|2
1655974850000|2022-06-23 09:00:50|1980.9|1974.9|1983.9|1977.9|1984.3|1978.3|1980.9|1974.9|4
1655974860000|2022-06-23 09:01:00|1983.8|1977.8|1983.6|1977.6|1983.8|1977.8|1983.6|1977.6|2
1655974880000|2022-06-23 09:01:20|1983|1977|1983.3|1977.3|1983.3|1977.3|1983|1977|2
1655974890000|2022-06-23 09:01:30|1983|1977|1982.5|1976.5|1983|1977|1982.5|1976.5|2
1655974900000|2022-06-23 09:01:40|1982.3|1976.3|1981.9|1975.9|1982.3|1976.3|1981.9|1975.9|4
1655974910000|2022-06-23 09:01:50|1982.9|1976.9|1983|1977|1983|1977|1982.6|1976.6|4
1655974920000|2022-06-23 09:02:00|1982.9|1976.9|1982.8|1976.8|1983|1977|1982.8|1976.8|4
1655974930000|2022-06-23 09:02:10|1982.6|1976.6|1982.9|1976.9|1983|1977|1982.6|1976.6|4
1655974950000|2022-06-23 09:02:30|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1
1655974970000|2022-06-23 09:02:50|1982.9|1976.9|1982.9|1976.9|1982.9|1976.9|1982.9|1976.9|1
1655974980000|2022-06-23 09:03:00|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1
1655974990000|2022-06-23 09:03:10|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1
1655975010000|2022-06-23 09:03:30|1982.1|1976.1|1981.6|1975.6|1982.1|1976.1|1981.6|1975.6|3
1655975020000|2022-06-23 09:03:40|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1
1655975030000|2022-06-23 09:03:50|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1
1655975050000|2022-06-23 09:04:10|1980.9|1974.9|1980.4|1974.4|1980.9|1974.9|1980.4|1974.4|2
1655975090000|2022-06-23 09:04:50|1980.6|1974.6|1981.9|1975.9|1981.9|1975.9|1980.6|1974.6|4
1655975100000|2022-06-23 09:05:00|1981.6|1975.6|1978|1972|1981.6|1975.6|1978|1972|2
1655975110000|2022-06-23 09:05:10|1976.6|1970.6|1976.9|1970.9|1976.9|1970.9|1976.6|1970.6|2
1655975120000|2022-06-23 09:05:20|1976.6|1970.6|1976.8|1970.8|1976.8|1970.8|1976.6|1970.6|2
1655975140000|2022-06-23 09:05:40|1977.1|1971.1|1980|1974|1980|1974|1977.1|1971.1|3
1655975150000|2022-06-23 09:05:50|1979.9|1973.9|1979.9|1973.9|1979.9|1973.9|1979.9|1973.9|1
1655975160000|2022-06-23 09:06:00|1979.8|1973.8|1979.8|1973.8|1979.8|1973.8|1979.8|1973.8|1
1655975170000|2022-06-23 09:06:10|1979.6|1973.6|1978.8|1972.8|1979.6|1973.6|1978.8|1972.8|3
1655975210000|2022-06-23 09:06:50|1978.9|1972.9|1978.6|1972.6|1978.9|1972.9|1978.6|1972.6|2
1655975250000|2022-06-23 09:07:30|1978.4|1972.4|1978.6|1972.6|1978.6|1972.6|1978.4|1972.4|2
1655975280000|2022-06-23 09:08:00|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1
1655975290000|2022-06-23 09:08:10|1978.6|1972.6|1978.6|1972.6|1978.6|1972.6|1978.6|1972.6|1
1655975300000|2022-06-23 09:08:20|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1
1655975310000|2022-06-23 09:08:30|1979.1|1973.1|1981.9|1975.9|1982.1|1976.1|1979.1|1973.1|7
1655975320000|2022-06-23 09:08:40|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1
1655975330000|2022-06-23 09:08:50|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1
1655975340000|2022-06-23 09:09:00|1981.6|1975.6|1980.9|1974.9|1981.6|1975.6|1980.6|1974.6|6
1655975350000|2022-06-23 09:09:10|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1
1655975370000|2022-06-23 09:09:30|1980.4|1974.4|1980.6|1974.6|1980.6|1974.6|1980.4|1974.4|2
1655975400000|2022-06-23 09:10:00|1980.4|1974.4|1979.4|1973.4|1980.4|1974.4|1979.4|1973.4|3
1655975410000|2022-06-23 09:10:10|1979.1|1973.1|1978.6|1972.6|1979.1|1973.1|1978.6|1972.6|3
1655975420000|2022-06-23 09:10:20|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1
1655975450000|2022-06-23 09:10:50|1977.6|1971.6|1976.4|1970.4|1977.6|1971.6|1976.4|1970.4|4
1655975470000|2022-06-23 09:11:10|1976.1|1970.1|1974.9|1968.9|1976.1|1970.1|1974.4|1968.4|5
1655975490000|2022-06-23 09:11:30|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1
1655975500000|2022-06-23 09:11:40|1974.9|1968.9|1975.9|1969.9|1975.9|1969.9|1974.9|1968.9|3
1655975510000|2022-06-23 09:11:50|1976.6|1970.6|1977.4|1971.4|1977.4|1971.4|1976.6|1970.6|2
1655975530000|2022-06-23 09:12:10|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1
1655975540000|2022-06-23 09:12:20|1976.9|1970.9|1974.9|1968.9|1976.9|1970.9|1974.9|1968.9|7
1655975550000|2022-06-23 09:12:30|1975.1|1969.1|1974.9|1968.9|1975.1|1969.1|1974.9|1968.9|4
1655975560000|2022-06-23 09:12:40|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1
1655975570000|2022-06-23 09:12:50|1976.1|1970.1|1976.6|1970.6|1976.6|1970.6|1976.1|1970.1|2
1655975580000|2022-06-23 09:13:00|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1
1655975590000|2022-06-23 09:13:10|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1
1655975600000|2022-06-23 09:13:20|1975.9|1969.9|1975.6|1969.6|1975.9|1969.9|1975.6|1969.6|2
1655975620000|2022-06-23 09:13:40|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1
1655975630000|2022-06-23 09:13:50|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1
1655975700000|2022-06-23 09:15:00|1975.9|1969.9|1975.6|1969.6|1976.1|1970.1|1975.6|1969.6|4
1655975730000|2022-06-23 09:15:30|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1
1655975770000|2022-06-23 09:16:10|1975.6|1969.6|1977.4|1971.4|1977.4|1971.4|1975.6|1969.6|3
1655975780000|2022-06-23 09:16:20|1977.6|1971.6|1977.9|1971.9|1977.9|1971.9|1977.6|1971.6|2
1655975790000|2022-06-23 09:16:30|1978.1|1972.1|1979.4|1973.4|1979.6|1973.6|1978.1|1972.1|5
1655975820000|2022-06-23 09:17:00|1979.6|1973.6|1979.4|1973.4|1979.6|1973.6|1979.4|1973.4|2
1655975860000|2022-06-23 09:17:40|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1
1655975910000|2022-06-23 09:18:30|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1
1655975920000|2022-06-23 09:18:40|1978.1|1972.1|1978.9|1972.9|1978.9|1972.9|1978.1|1972.1|2
1655975990000|2022-06-23 09:19:50|1978.4|1972.4|1977.4|1971.4|1978.4|1972.4|1977.4|1971.4|2
1655976000000|2022-06-23 09:20:00|1977.1|1971.1|1976.9|1970.9|1977.1|1971.1|1976.9|1970.9|4
1655976020000|2022-06-23 09:20:20|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1976.4|1970.4|3
1655976040000|2022-06-23 09:20:40|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1
1655976060000|2022-06-23 09:21:00|1976.1|1970.1|1976.6|1970.6|1976.6|1970.6|1976.1|1970.1|3
1655976090000|2022-06-23 09:21:30|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1
1655976100000|2022-06-23 09:21:40|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1
1655976110000|2022-06-23 09:21:50|1975.9|1969.9|1975.4|1969.4|1975.9|1969.9|1975.4|1969.4|3
1655976120000|2022-06-23 09:22:00|1975.6|1969.6|1977.9|1971.9|1977.9|1971.9|1975.6|1969.6|4
1655976170000|2022-06-23 09:22:50|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1
1655976220000|2022-06-23 09:23:40|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1
1655976250000|2022-06-23 09:24:10|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1
1655976260000|2022-06-23 09:24:20|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1655976280000|2022-06-23 09:24:40|1977.1|1971.1|1976.4|1970.4|1977.1|1971.1|1976.4|1970.4|3
1655976300000|2022-06-23 09:25:00|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1
1655976320000|2022-06-23 09:25:20|1976.4|1970.4|1977.1|1971.1|1977.4|1971.4|1976.4|1970.4|3
1655976340000|2022-06-23 09:25:40|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1655976350000|2022-06-23 09:25:50|1977.1|1971.1|1977.6|1971.6|1977.6|1971.6|1977.1|1971.1|2
1655976370000|2022-06-23 09:26:10|1977.1|1971.1|1978.6|1972.6|1978.6|1972.6|1977.1|1971.1|4
1655976380000|2022-06-23 09:26:20|1978.9|1972.9|1979.4|1973.4|1979.4|1973.4|1978.9|1972.9|2
1655976400000|2022-06-23 09:26:40|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1
1655976410000|2022-06-23 09:26:50|1980.1|1974.1|1979.6|1973.6|1980.1|1974.1|1979.6|1973.6|3
1655976430000|2022-06-23 09:27:10|1979.4|1973.4|1979.1|1973.1|1979.4|1973.4|1979.1|1973.1|2
1655976460000|2022-06-23 09:27:40|1979.4|1973.4|1981.9|1975.9|1981.9|1975.9|1979.4|1973.4|6
1655976480000|2022-06-23 09:28:00|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1
1655976500000|2022-06-23 09:28:20|1981.9|1975.9|1981.1|1975.1|1981.9|1975.9|1981.1|1975.1|2
1655976510000|2022-06-23 09:28:30|1980.9|1974.9|1980.6|1974.6|1980.9|1974.9|1980.6|1974.6|2
1655976520000|2022-06-23 09:28:40|1980.4|1974.4|1979.9|1973.9|1980.4|1974.4|1979.9|1973.9|3
1655976530000|2022-06-23 09:28:50|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1
1655976540000|2022-06-23 09:29:00|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1
1655976580000|2022-06-23 09:29:40|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1
1655976590000|2022-06-23 09:29:50|1978.6|1972.6|1979.1|1973.1|1979.1|1973.1|1978.6|1972.6|2
1655976600000|2022-06-23 09:30:00|1979.4|1973.4|1979.6|1973.6|1979.6|1973.6|1979.4|1973.4|2
1655976610000|2022-06-23 09:30:10|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1
1655976630000|2022-06-23 09:30:30|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1
1655976640000|2022-06-23 09:30:40|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1
1655976660000|2022-06-23 09:31:00|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1
1655976680000|2022-06-23 09:31:20|1978.6|1972.6|1979.1|1973.1|1979.1|1973.1|1978.6|1972.6|3
1655976710000|2022-06-23 09:31:50|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1
1655976720000|2022-06-23 09:32:00|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1980.4|1974.4|3
1655976730000|2022-06-23 09:32:10|1980.4|1974.4|1979.9|1973.9|1980.4|1974.4|1979.9|1973.9|3
1655976750000|2022-06-23 09:32:30|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1
1655976760000|2022-06-23 09:32:40|1979.4|1973.4|1979.6|1973.6|1979.6|1973.6|1979.4|1973.4|2
1655976790000|2022-06-23 09:33:10|1979.9|1973.9|1981.9|1975.9|1981.9|1975.9|1979.9|1973.9|4
1655976800000|2022-06-23 09:33:20|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1
1655976820000|2022-06-23 09:33:40|1982.1|1976.1|1981.6|1975.6|1982.1|1976.1|1981.6|1975.6|3
1655976830000|2022-06-23 09:33:50|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1
1655976840000|2022-06-23 09:34:00|1981.6|1975.6|1981.4|1975.4|1981.6|1975.6|1981.4|1975.4|2
1655976850000|2022-06-23 09:34:10|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1
1655976860000|2022-06-23 09:34:20|1982.1|1976.1|1981.9|1975.9|1982.1|1976.1|1981.9|1975.9|2
1655976880000|2022-06-23 09:34:40|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1
1655976900000|2022-06-23 09:35:00|1981.6|1975.6|1982.1|1976.1|1982.1|1976.1|1981.6|1975.6|2
1655976910000|2022-06-23 09:35:10|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1
1655976970000|2022-06-23 09:36:10|1982.1|1976.1|1982.4|1976.4|1982.4|1976.4|1982.1|1976.1|2
1655977040000|2022-06-23 09:37:20|1982.1|1976.1|1981.4|1975.4|1982.1|1976.1|1981.4|1975.4|3
1655977050000|2022-06-23 09:37:30|1981.1|1975.1|1979.9|1973.9|1981.1|1975.1|1979.9|1973.9|3
1655977060000|2022-06-23 09:37:40|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1
1655977070000|2022-06-23 09:37:50|1980.4|1974.4|1980.9|1974.9|1980.9|1974.9|1980.4|1974.4|2
1655977090000|2022-06-23 09:38:10|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1
1655977110000|2022-06-23 09:38:30|1980.9|1974.9|1980.6|1974.6|1980.9|1974.9|1980.6|1974.6|2
1655977160000|2022-06-23 09:39:20|1980.4|1974.4|1980.6|1974.6|1980.6|1974.6|1980.4|1974.4|2
1655977170000|2022-06-23 09:39:30|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1
1655977200000|2022-06-23 09:40:00|1980.9|1974.9|1980.4|1974.4|1980.9|1974.9|1980.4|1974.4|2
1655977210000|2022-06-23 09:40:10|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1
1655977230000|2022-06-23 09:40:30|1980.4|1974.4|1980.9|1974.9|1980.9|1974.9|1980.4|1974.4|2
1655977250000|2022-06-23 09:40:50|1981.1|1975.1|1981.6|1975.6|1981.6|1975.6|1981.1|1975.1|2
1655977270000|2022-06-23 09:41:10|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1
1655977280000|2022-06-23 09:41:20|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1
1655977290000|2022-06-23 09:41:30|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1
1655977320000|2022-06-23 09:42:00|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1
1655977330000|2022-06-23 09:42:10|1981.6|1975.6|1982.4|1976.4|1982.4|1976.4|1981.6|1975.6|3
1655977380000|2022-06-23 09:43:00|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1
1655977390000|2022-06-23 09:43:10|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1
1655977400000|2022-06-23 09:43:20|1981.1|1975.1|1981.6|1975.6|1981.6|1975.6|1981.1|1975.1|5
1655977410000|2022-06-23 09:43:30|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1
1655977420000|2022-06-23 09:43:40|1981.1|1975.1|1980.6|1974.6|1981.1|1975.1|1980.6|1974.6|3
1655977440000|2022-06-23 09:44:00|1980.9|1974.9|1981.1|1975.1|1981.1|1975.1|1980.9|1974.9|2
1655977460000|2022-06-23 09:44:20|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1
1655977470000|2022-06-23 09:44:30|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1
1655977480000|2022-06-23 09:44:40|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1
1655977500000|2022-06-23 09:45:00|1981.1|1975.1|1980.9|1974.9|1981.1|1975.1|1980.9|1974.9|2
1655977510000|2022-06-23 09:45:10|1981.1|1975.1|1980.6|1974.6|1981.1|1975.1|1980.6|1974.6|3
1655977530000|2022-06-23 09:45:30|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1
1655977540000|2022-06-23 09:45:40|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1
1655977550000|2022-06-23 09:45:50|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1
1655977560000|2022-06-23 09:46:00|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1
1655977590000|2022-06-23 09:46:30|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1
1655977610000|2022-06-23 09:46:50|1982.4|1976.4|1982.1|1976.1|1982.4|1976.4|1982.1|1976.1|2
1655977620000|2022-06-23 09:47:00|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1
1655977650000|2022-06-23 09:47:30|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1
1655977660000|2022-06-23 09:47:40|1981.6|1975.6|1980.9|1974.9|1981.6|1975.6|1980.9|1974.9|2
1655977670000|2022-06-23 09:47:50|1981.1|1975.1|1981.4|1975.4|1981.4|1975.4|1981.1|1975.1|2
1655977680000|2022-06-23 09:48:00|1981.1|1975.1|1981.4|1975.4|1981.4|1975.4|1981.1|1975.1|2
1655977710000|2022-06-23 09:48:30|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1
1655977810000|2022-06-23 09:50:10|1981.1|1975.1|1981.6|1975.6|1981.6|1975.6|1981.1|1975.1|2
1655977820000|2022-06-23 09:50:20|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1
1655977830000|2022-06-23 09:50:30|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1
1655977880000|2022-06-23 09:51:20|1981.9|1975.9|1982.1|1976.1|1982.1|1976.1|1981.9|1975.9|2
1655977980000|2022-06-23 09:53:00|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1
1655978010000|2022-06-23 09:53:30|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1
1655978150000|2022-06-23 09:55:50|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1
1655978220000|2022-06-23 09:57:00|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1
1655978240000|2022-06-23 09:57:20|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1
1655978260000|2022-06-23 09:57:40|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1982.1|1976.1|3
1655978280000|2022-06-23 09:58:00|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1
1655978300000|2022-06-23 09:58:20|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1
1655978310000|2022-06-23 09:58:30|1983.9|1977.9|1986.3|1980.3|1986.8|1980.8|1983.9|1977.9|5
1655978360000|2022-06-23 09:59:20|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1
1655978370000|2022-06-23 09:59:30|1985.9|1979.9|1985.6|1979.6|1986.1|1980.1|1985.6|1979.6|4
1655978380000|2022-06-23 09:59:40|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1
1655978400000|2022-06-23 10:00:00|1984.9|1978.9|1984.1|1978.1|1984.9|1978.9|1984.1|1978.1|2
1655978430000|2022-06-23 10:00:30|1985.1|1979.1|1986.4|1980.4|1986.4|1980.4|1985.1|1979.1|4
1655978440000|2022-06-23 10:00:40|1985.9|1979.9|1985.6|1979.6|1985.9|1979.9|1985.6|1979.6|4
1655978450000|2022-06-23 10:00:50|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1985.4|1979.4|5
1655978460000|2022-06-23 10:01:00|1986.4|1980.4|1987.4|1981.4|1987.4|1981.4|1986.4|1980.4|5
1655978470000|2022-06-23 10:01:10|1987.6|1981.6|1987.6|1981.6|1987.9|1981.9|1987.6|1981.6|3
1655978490000|2022-06-23 10:01:30|1987.9|1981.9|1988.6|1982.6|1988.6|1982.6|1987.9|1981.9|3
1655978500000|2022-06-23 10:01:40|1989.1|1983.1|1989.4|1983.4|1989.6|1983.6|1989.1|1983.1|5
1655978540000|2022-06-23 10:02:20|1989.6|1983.6|1989.6|1983.6|1989.9|1983.9|1989.6|1983.6|3
1655978570000|2022-06-23 10:02:50|1989.9|1983.9|1991.9|1985.9|1991.9|1985.9|1989.9|1983.9|5
1655978580000|2022-06-23 10:03:00|1992.1|1986.1|1991.9|1985.9|1992.1|1986.1|1991.9|1985.9|2
1655978600000|2022-06-23 10:03:20|1991.4|1985.4|1991.9|1985.9|1991.9|1985.9|1991.4|1985.4|3
1655978620000|2022-06-23 10:03:40|1991.4|1985.4|1991.6|1985.6|1991.9|1985.9|1991.4|1985.4|5
1655978640000|2022-06-23 10:04:00|1991.4|1985.4|1991.4|1985.4|1991.4|1985.4|1991.4|1985.4|1
1655978650000|2022-06-23 10:04:10|1990.9|1984.9|1989.1|1983.1|1990.9|1984.9|1989.1|1983.1|2
1655978660000|2022-06-23 10:04:20|1988.9|1982.9|1988.6|1982.6|1988.9|1982.9|1988.6|1982.6|2
1655978680000|2022-06-23 10:04:40|1988.9|1982.9|1989.4|1983.4|1989.4|1983.4|1988.9|1982.9|3
1655978700000|2022-06-23 10:05:00|1989.1|1983.1|1988.4|1982.4|1989.1|1983.1|1988.4|1982.4|4
1655978710000|2022-06-23 10:05:10|1987.6|1981.6|1987.9|1981.9|1987.9|1981.9|1987.4|1981.4|4
1655978720000|2022-06-23 10:05:20|1988.1|1982.1|1987.4|1981.4|1988.1|1982.1|1987.4|1981.4|3
1655978730000|2022-06-23 10:05:30|1987.6|1981.6|1987.4|1981.4|1987.6|1981.6|1987.4|1981.4|2
1655978740000|2022-06-23 10:05:40|1987.1|1981.1|1986.6|1980.6|1987.1|1981.1|1986.6|1980.6|2
1655978750000|2022-06-23 10:05:50|1986.4|1980.4|1986.1|1980.1|1986.4|1980.4|1986.1|1980.1|2
1655978780000|2022-06-23 10:06:20|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1
1655978810000|2022-06-23 10:06:50|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1
1655978820000|2022-06-23 10:07:00|1986.9|1980.9|1986.9|1980.9|1986.9|1980.9|1986.6|1980.6|3
1655978830000|2022-06-23 10:07:10|1987.1|1981.1|1987.4|1981.4|1987.4|1981.4|1987.1|1981.1|2
1655978840000|2022-06-23 10:07:20|1986.9|1980.9|1986.9|1980.9|1986.9|1980.9|1986.9|1980.9|1
1655978860000|2022-06-23 10:07:40|1986.6|1980.6|1986.4|1980.4|1986.6|1980.6|1986.4|1980.4|2
1655978870000|2022-06-23 10:07:50|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1
1655978880000|2022-06-23 10:08:00|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1
1655978930000|2022-06-23 10:08:50|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1
1655978970000|2022-06-23 10:09:30|1985.9|1979.9|1986.1|1980.1|1986.1|1980.1|1985.6|1979.6|3
1655978980000|2022-06-23 10:09:40|1986.4|1980.4|1986.4|1980.4|1986.6|1980.6|1986.4|1980.4|3
1655978990000|2022-06-23 10:09:50|1986.6|1980.6|1986.4|1980.4|1986.6|1980.6|1986.4|1980.4|2
1655979020000|2022-06-23 10:10:20|1987.4|1981.4|1987.6|1981.6|1987.6|1981.6|1987.4|1981.4|2
1655979140000|2022-06-23 10:12:20|1987.4|1981.4|1987.6|1981.6|1987.6|1981.6|1987.4|1981.4|2
1655979170000|2022-06-23 10:12:50|1986.9|1980.9|1986.1|1980.1|1987.1|1981.1|1986.1|1980.1|4
1655979180000|2022-06-23 10:13:00|1985.6|1979.6|1986.1|1980.1|1986.1|1980.1|1985.6|1979.6|5
1655979190000|2022-06-23 10:13:10|1985.6|1979.6|1986.1|1980.1|1986.1|1980.1|1985.6|1979.6|2
1655979200000|2022-06-23 10:13:20|1985.9|1979.9|1986.1|1980.1|1986.1|1980.1|1985.9|1979.9|4
1655979210000|2022-06-23 10:13:30|1985.9|1979.9|1985.6|1979.6|1986.1|1980.1|1985.6|1979.6|3
1655979220000|2022-06-23 10:13:40|1986.1|1980.1|1986.1|1980.1|1986.4|1980.4|1985.9|1979.9|4
1655979230000|2022-06-23 10:13:50|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1
1655979260000|2022-06-23 10:14:20|1985.4|1979.4|1984.9|1978.9|1985.4|1979.4|1984.9|1978.9|2
1655979270000|2022-06-23 10:14:30|1984.6|1978.6|1984.4|1978.4|1984.6|1978.6|1984.4|1978.4|2
1655979290000|2022-06-23 10:14:50|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1
1655979300000|2022-06-23 10:15:00|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1
1655979310000|2022-06-23 10:15:10|1983.4|1977.4|1983.6|1977.6|1983.6|1977.6|1983.4|1977.4|2
1655979320000|2022-06-23 10:15:20|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1
1655979400000|2022-06-23 10:16:40|1984.1|1978.1|1983.9|1977.9|1984.1|1978.1|1983.9|1977.9|2
1655979580000|2022-06-23 10:19:40|1984.1|1978.1|1984.9|1978.9|1984.9|1978.9|1984.1|1978.1|2
1655979600000|2022-06-23 10:20:00|1984.6|1978.6|1984.1|1978.1|1984.6|1978.6|1984.1|1978.1|3
1655979610000|2022-06-23 10:20:10|1983.9|1977.9|1984.1|1978.1|1984.1|1978.1|1983.9|1977.9|2
1655979620000|2022-06-23 10:20:20|1983.9|1977.9|1984.1|1978.1|1984.1|1978.1|1983.9|1977.9|2
1655979630000|2022-06-23 10:20:30|1984.4|1978.4|1984.4|1978.4|1984.4|1978.4|1984.4|1978.4|1
1655979720000|2022-06-23 10:22:00|1984.1|1978.1|1983.9|1977.9|1984.1|1978.1|1983.9|1977.9|2
1655979780000|2022-06-23 10:23:00|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1
1655979790000|2022-06-23 10:23:10|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1
1655979800000|2022-06-23 10:23:20|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1
1655979890000|2022-06-23 10:24:50|1983.4|1977.4|1983.1|1977.1|1983.4|1977.4|1983.1|1977.1|2
1655979930000|2022-06-23 10:25:30|1983.6|1977.6|1983.1|1977.1|1983.6|1977.6|1983.1|1977.1|2
1655979950000|2022-06-23 10:25:50|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1
1655979990000|2022-06-23 10:26:30|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1
1655980030000|2022-06-23 10:27:10|1984.1|1978.1|1985.9|1979.9|1985.9|1979.9|1984.1|1978.1|2
1655980090000|2022-06-23 10:28:10|1985.6|1979.6|1985.9|1979.9|1985.9|1979.9|1985.6|1979.6|2
1655980130000|2022-06-23 10:28:50|1986.1|1980.1|1986.4|1980.4|1986.6|1980.6|1986.1|1980.1|4
1655980150000|2022-06-23 10:29:10|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1
1655980160000|2022-06-23 10:29:20|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1
1655980190000|2022-06-23 10:29:50|1985.6|1979.6|1985.6|1979.6|1985.6|1979.6|1985.6|1979.6|1
1655980250000|2022-06-23 10:30:50|1985.4|1979.4|1984.4|1978.4|1985.4|1979.4|1984.4|1978.4|2
1655980260000|2022-06-23 10:31:00|1984.1|1978.1|1983.6|1977.6|1984.1|1978.1|1983.6|1977.6|3
1655980270000|2022-06-23 10:31:10|1983.4|1977.4|1983.4|1977.4|1983.6|1977.6|1983.4|1977.4|3
1655980290000|2022-06-23 10:31:30|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1
1655980310000|2022-06-23 10:31:50|1982.9|1976.9|1982.6|1976.6|1982.9|1976.9|1982.6|1976.6|2
1655980340000|2022-06-23 10:32:20|1982.4|1976.4|1982.4|1976.4|1982.6|1976.6|1982.4|1976.4|3
1655980350000|2022-06-23 10:32:30|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1
1655980380000|2022-06-23 10:33:00|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1
1655980390000|2022-06-23 10:33:10|1979.9|1973.9|1979.1|1973.1|1979.9|1973.9|1979.1|1973.1|4
1655980400000|2022-06-23 10:33:20|1979.4|1973.4|1979.6|1973.6|1979.6|1973.6|1978.9|1972.9|3
1655980440000|2022-06-23 10:34:00|1979.4|1973.4|1979.1|1973.1|1979.4|1973.4|1979.1|1973.1|2
1655980460000|2022-06-23 10:34:20|1979.4|1973.4|1979.1|1973.1|1979.4|1973.4|1979.1|1973.1|2
1655980500000|2022-06-23 10:35:00|1978.9|1972.9|1978.4|1972.4|1978.9|1972.9|1978.4|1972.4|3
1655980510000|2022-06-23 10:35:10|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1
1655980520000|2022-06-23 10:35:20|1977.9|1971.9|1976.9|1970.9|1977.9|1971.9|1976.9|1970.9|4
1655980530000|2022-06-23 10:35:30|1977.1|1971.1|1978.6|1972.6|1978.6|1972.6|1977.1|1971.1|4
1655980550000|2022-06-23 10:35:50|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1
1655980570000|2022-06-23 10:36:10|1979.4|1973.4|1979.6|1973.6|1979.6|1973.6|1979.4|1973.4|2
1655980650000|2022-06-23 10:37:30|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1
1655980660000|2022-06-23 10:37:40|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1
1655980680000|2022-06-23 10:38:00|1979.1|1973.1|1979.6|1973.6|1979.6|1973.6|1979.1|1973.1|2
1655980700000|2022-06-23 10:38:20|1979.4|1973.4|1979.4|1973.4|1979.6|1973.6|1979.4|1973.4|5
1655980720000|2022-06-23 10:38:40|1979.1|1973.1|1978.9|1972.9|1979.1|1973.1|1978.9|1972.9|2
1655980730000|2022-06-23 10:38:50|1979.1|1973.1|1978.9|1972.9|1979.1|1973.1|1978.9|1972.9|6
1655980740000|2022-06-23 10:39:00|1978.6|1972.6|1978.6|1972.6|1978.6|1972.6|1978.6|1972.6|1
1655980750000|2022-06-23 10:39:10|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1
1655980770000|2022-06-23 10:39:30|1978.6|1972.6|1978.9|1972.9|1978.9|1972.9|1978.6|1972.6|2
1655980810000|2022-06-23 10:40:10|1980.1|1974.1|1980.4|1974.4|1980.4|1974.4|1980.1|1974.1|2
1655980840000|2022-06-23 10:40:40|1980.9|1974.9|1980.4|1974.4|1980.9|1974.9|1980.4|1974.4|2
1655980870000|2022-06-23 10:41:10|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1
1655980910000|2022-06-23 10:41:50|1979.9|1973.9|1979.9|1973.9|1979.9|1973.9|1979.9|1973.9|1
1655980920000|2022-06-23 10:42:00|1979.6|1973.6|1979.4|1973.4|1979.6|1973.6|1979.4|1973.4|4
1655980930000|2022-06-23 10:42:10|1979.6|1973.6|1979.4|1973.4|1979.6|1973.6|1979.4|1973.4|2
1655980950000|2022-06-23 10:42:30|1979.9|1973.9|1980.9|1974.9|1980.9|1974.9|1979.9|1973.9|2
1655981000000|2022-06-23 10:43:20|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1
1655981040000|2022-06-23 10:44:00|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1
1655981050000|2022-06-23 10:44:10|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1
1655981110000|2022-06-23 10:45:10|1980.9|1974.9|1981.1|1975.1|1981.1|1975.1|1980.9|1974.9|2
1655981160000|2022-06-23 10:46:00|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1
1655981180000|2022-06-23 10:46:20|1980.6|1974.6|1980.9|1974.9|1980.9|1974.9|1980.6|1974.6|2
1655981210000|2022-06-23 10:46:50|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1
1655981260000|2022-06-23 10:47:40|1981.4|1975.4|1981.9|1975.9|1981.9|1975.9|1981.4|1975.4|3
1655981330000|2022-06-23 10:48:50|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1
1655981340000|2022-06-23 10:49:00|1981.9|1975.9|1981.1|1975.1|1981.9|1975.9|1981.1|1975.1|3
1655981380000|2022-06-23 10:49:40|1981.4|1975.4|1981.1|1975.1|1981.4|1975.4|1981.1|1975.1|2
1655981400000|2022-06-23 10:50:00|1981.4|1975.4|1981.1|1975.1|1981.4|1975.4|1981.1|1975.1|2
1655981420000|2022-06-23 10:50:20|1981.4|1975.4|1981.1|1975.1|1981.4|1975.4|1981.1|1975.1|2
1655981430000|2022-06-23 10:50:30|1980.9|1974.9|1980.6|1974.6|1980.9|1974.9|1980.6|1974.6|2
1655981470000|2022-06-23 10:51:10|1981.1|1975.1|1980.9|1974.9|1981.1|1975.1|1980.9|1974.9|2
1655981480000|2022-06-23 10:51:20|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1
1655981490000|2022-06-23 10:51:30|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1
1655981510000|2022-06-23 10:51:50|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1
1655981520000|2022-06-23 10:52:00|1980.1|1974.1|1980.6|1974.6|1980.6|1974.6|1980.1|1974.1|2
1655981530000|2022-06-23 10:52:10|1980.9|1974.9|1981.4|1975.4|1981.4|1975.4|1980.9|1974.9|3
1655981540000|2022-06-23 10:52:20|1981.6|1975.6|1982.1|1976.1|1982.1|1976.1|1981.6|1975.6|5
1655981550000|2022-06-23 10:52:30|1981.9|1975.9|1982.9|1976.9|1982.9|1976.9|1981.9|1975.9|3
1655981570000|2022-06-23 10:52:50|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1
1655981580000|2022-06-23 10:53:00|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1
1655981600000|2022-06-23 10:53:20|1983.4|1977.4|1983.6|1977.6|1983.6|1977.6|1983.1|1977.1|4
1655981620000|2022-06-23 10:53:40|1983.1|1977.1|1983.1|1977.1|1983.6|1977.6|1983.1|1977.1|3
1655981630000|2022-06-23 10:53:50|1982.6|1976.6|1982.6|1976.6|1982.9|1976.9|1982.6|1976.6|3
1655981640000|2022-06-23 10:54:00|1982.9|1976.9|1982.6|1976.6|1982.9|1976.9|1982.6|1976.6|2
1655981660000|2022-06-23 10:54:20|1982.4|1976.4|1982.1|1976.1|1982.4|1976.4|1982.1|1976.1|2
1655981680000|2022-06-23 10:54:40|1982.4|1976.4|1982.1|1976.1|1982.4|1976.4|1982.1|1976.1|2
1655981700000|2022-06-23 10:55:00|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1
1655981710000|2022-06-23 10:55:10|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1
1655981750000|2022-06-23 10:55:50|1981.9|1975.9|1981.6|1975.6|1981.9|1975.9|1981.6|1975.6|2
1655981800000|2022-06-23 10:56:40|1981.4|1975.4|1980.6|1974.6|1981.4|1975.4|1980.6|1974.6|4
1655981820000|2022-06-23 10:57:00|1980.4|1974.4|1980.6|1974.6|1980.6|1974.6|1980.4|1974.4|2
1655981830000|2022-06-23 10:57:10|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1
1655981840000|2022-06-23 10:57:20|1980.6|1974.6|1980.1|1974.1|1980.6|1974.6|1980.1|1974.1|2
1655981850000|2022-06-23 10:57:30|1979.9|1973.9|1979.4|1973.4|1979.9|1973.9|1979.4|1973.4|2
1655981860000|2022-06-23 10:57:40|1979.6|1973.6|1979.4|1973.4|1979.6|1973.6|1979.4|1973.4|6
1655981870000|2022-06-23 10:57:50|1979.6|1973.6|1979.4|1973.4|1979.6|1973.6|1979.4|1973.4|2
1655981880000|2022-06-23 10:58:00|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1
1655981890000|2022-06-23 10:58:10|1979.1|1973.1|1979.9|1973.9|1979.9|1973.9|1979.1|1973.1|2
1655981920000|2022-06-23 10:58:40|1980.4|1974.4|1980.9|1974.9|1980.9|1974.9|1980.4|1974.4|2
1655981930000|2022-06-23 10:58:50|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1
1655981940000|2022-06-23 10:59:00|1981.4|1975.4|1982.1|1976.1|1982.1|1976.1|1981.4|1975.4|4
1655981950000|2022-06-23 10:59:10|1981.9|1975.9|1982.9|1976.9|1982.9|1976.9|1981.9|1975.9|3
1655981980000|2022-06-23 10:59:40|1983.1|1977.1|1984.4|1978.4|1984.4|1978.4|1983.1|1977.1|3
1655981990000|2022-06-23 10:59:50|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1
1655982020000|2022-06-23 11:00:20|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1
1655982030000|2022-06-23 11:00:30|1984.9|1978.9|1985.6|1979.6|1985.6|1979.6|1984.6|1978.6|5
1655982070000|2022-06-23 11:01:10|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1
1655982080000|2022-06-23 11:01:20|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1
1655982090000|2022-06-23 11:01:30|1985.1|1979.1|1985.4|1979.4|1985.4|1979.4|1985.1|1979.1|2
1655982100000|2022-06-23 11:01:40|1984.9|1978.9|1983.9|1977.9|1984.9|1978.9|1983.9|1977.9|3
1655982110000|2022-06-23 11:01:50|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1
1655982120000|2022-06-23 11:02:00|1983.4|1977.4|1983.4|1977.4|1983.4|1977.4|1983.4|1977.4|1
1655982140000|2022-06-23 11:02:20|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1
1655982170000|2022-06-23 11:02:50|1982.9|1976.9|1982.1|1976.1|1982.9|1976.9|1982.1|1976.1|3
1655982180000|2022-06-23 11:03:00|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1
1655982190000|2022-06-23 11:03:10|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1981.9|1975.9|3
1655982210000|2022-06-23 11:03:30|1981.9|1975.9|1980.6|1974.6|1981.9|1975.9|1980.6|1974.6|3
1655982220000|2022-06-23 11:03:40|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1
1655982230000|2022-06-23 11:03:50|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1
1655982250000|2022-06-23 11:04:10|1979.9|1973.9|1979.6|1973.6|1979.9|1973.9|1979.6|1973.6|2
1655982260000|2022-06-23 11:04:20|1979.4|1973.4|1980.1|1974.1|1980.1|1974.1|1979.4|1973.4|3
1655982280000|2022-06-23 11:04:40|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1
1655982320000|2022-06-23 11:05:20|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1
1655982330000|2022-06-23 11:05:30|1979.9|1973.9|1979.4|1973.4|1979.9|1973.9|1979.4|1973.4|3
1655982350000|2022-06-23 11:05:50|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1
1655982410000|2022-06-23 11:06:50|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1
1655982420000|2022-06-23 11:07:00|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1978.9|1972.9|3
1655982450000|2022-06-23 11:07:30|1978.6|1972.6|1978.6|1972.6|1978.6|1972.6|1978.6|1972.6|1
1655982480000|2022-06-23 11:08:00|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1
1655982510000|2022-06-23 11:08:30|1977.1|1971.1|1977.4|1971.4|1977.4|1971.4|1976.9|1970.9|3
1655982520000|2022-06-23 11:08:40|1977.1|1971.1|1976.9|1970.9|1977.1|1971.1|1976.9|1970.9|2
1655982540000|2022-06-23 11:09:00|1976.6|1970.6|1976.9|1970.9|1976.9|1970.9|1976.6|1970.6|2
1655982550000|2022-06-23 11:09:10|1977.1|1971.1|1978.4|1972.4|1978.4|1972.4|1977.1|1971.1|2
1655982570000|2022-06-23 11:09:30|1978.6|1972.6|1978.6|1972.6|1978.6|1972.6|1978.6|1972.6|1
1655982580000|2022-06-23 11:09:40|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1
1655982590000|2022-06-23 11:09:50|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1
1655982600000|2022-06-23 11:10:00|1979.1|1973.1|1978.4|1972.4|1979.1|1973.1|1978.4|1972.4|2
1655982630000|2022-06-23 11:10:30|1978.1|1972.1|1977.6|1971.6|1978.1|1972.1|1977.6|1971.6|2
1655982680000|2022-06-23 11:11:20|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1655982730000|2022-06-23 11:12:10|1977.1|1971.1|1977.4|1971.4|1977.4|1971.4|1977.1|1971.1|2
1655982820000|2022-06-23 11:13:40|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1
1655982840000|2022-06-23 11:14:00|1977.6|1971.6|1978.9|1972.9|1978.9|1972.9|1977.6|1971.6|3
1655982890000|2022-06-23 11:14:50|1979.1|1973.1|1978.9|1972.9|1979.1|1973.1|1978.9|1972.9|2
1655982900000|2022-06-23 11:15:00|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1
1655982910000|2022-06-23 11:15:10|1978.6|1972.6|1978.9|1972.9|1978.9|1972.9|1978.6|1972.6|2
1655982980000|2022-06-23 11:16:20|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1
1655983000000|2022-06-23 11:16:40|1978.6|1972.6|1978.4|1972.4|1978.6|1972.6|1978.4|1972.4|2
1655983010000|2022-06-23 11:16:50|1978.6|1972.6|1978.6|1972.6|1978.6|1972.6|1978.6|1972.6|1
1655983030000|2022-06-23 11:17:10|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1
1655983050000|2022-06-23 11:17:30|1977.9|1971.9|1978.4|1972.4|1978.6|1972.6|1977.9|1971.9|4
1655983070000|2022-06-23 11:17:50|1978.6|1972.6|1979.1|1973.1|1979.1|1973.1|1978.6|1972.6|2
1655983080000|2022-06-23 11:18:00|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1
1655983090000|2022-06-23 11:18:10|1979.1|1973.1|1979.4|1973.4|1979.4|1973.4|1979.1|1973.1|2
1655983100000|2022-06-23 11:18:20|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1
1655983170000|2022-06-23 11:19:30|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1
1655983180000|2022-06-23 11:19:40|1979.1|1973.1|1978.9|1972.9|1979.1|1973.1|1978.9|1972.9|2
1655983190000|2022-06-23 11:19:50|1978.6|1972.6|1978.4|1972.4|1978.6|1972.6|1978.4|1972.4|2
1655983200000|2022-06-23 11:20:00|1978.9|1972.9|1979.4|1973.4|1979.4|1973.4|1978.9|1972.9|3
1655983240000|2022-06-23 11:20:40|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1
1655983250000|2022-06-23 11:20:50|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1
1655983280000|2022-06-23 11:21:20|1979.1|1973.1|1978.9|1972.9|1979.1|1973.1|1978.9|1972.9|2
1655983290000|2022-06-23 11:21:30|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1
1655983330000|2022-06-23 11:22:10|1978.1|1972.1|1977.9|1971.9|1978.1|1972.1|1977.9|1971.9|2
1655983360000|2022-06-23 11:22:40|1978.1|1972.1|1977.9|1971.9|1978.1|1972.1|1977.9|1971.9|2
1655983370000|2022-06-23 11:22:50|1978.1|1972.1|1978.4|1972.4|1978.4|1972.4|1978.1|1972.1|2
1655983380000|2022-06-23 11:23:00|1978.1|1972.1|1977.9|1971.9|1978.1|1972.1|1977.9|1971.9|2
1655983420000|2022-06-23 11:23:40|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1
1655983460000|2022-06-23 11:24:20|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1655983470000|2022-06-23 11:24:30|1977.6|1971.6|1977.4|1971.4|1977.9|1971.9|1977.4|1971.4|6
1655983490000|2022-06-23 11:24:50|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1
1655983500000|2022-06-23 11:25:00|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1655983510000|2022-06-23 11:25:10|1977.1|1971.1|1977.6|1971.6|1977.6|1971.6|1977.1|1971.1|2
1655983520000|2022-06-23 11:25:20|1978.1|1972.1|1979.1|1973.1|1979.1|1973.1|1978.1|1972.1|4
1655983530000|2022-06-23 11:25:30|1979.4|1973.4|1980.1|1974.1|1980.1|1974.1|1979.4|1973.4|4
1655983540000|2022-06-23 11:25:40|1980.4|1974.4|1980.4|1974.4|1981.1|1975.1|1980.1|1974.1|5
1655983550000|2022-06-23 11:25:50|1980.6|1974.6|1980.9|1974.9|1980.9|1974.9|1980.6|1974.6|2
1655983560000|2022-06-23 11:26:00|1981.1|1975.1|1982.4|1976.4|1982.6|1976.6|1981.1|1975.1|7
1655983570000|2022-06-23 11:26:10|1983.1|1977.1|1984.1|1978.1|1984.1|1978.1|1983.1|1977.1|3
1655983580000|2022-06-23 11:26:20|1983.9|1977.9|1983.1|1977.1|1983.9|1977.9|1983.1|1977.1|2
1655983610000|2022-06-23 11:26:50|1982.9|1976.9|1983.1|1977.1|1983.1|1977.1|1982.9|1976.9|2
1655983630000|2022-06-23 11:27:10|1983.4|1977.4|1983.4|1977.4|1983.4|1977.4|1983.4|1977.4|1
1655983670000|2022-06-23 11:27:50|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1
1655983690000|2022-06-23 11:28:10|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1
1655983700000|2022-06-23 11:28:20|1983.9|1977.9|1983.6|1977.6|1983.9|1977.9|1983.6|1977.6|2
1655983710000|2022-06-23 11:28:30|1983.4|1977.4|1983.1|1977.1|1983.4|1977.4|1983.1|1977.1|2
1655983740000|2022-06-23 11:29:00|1982.9|1976.9|1982.9|1976.9|1982.9|1976.9|1982.9|1976.9|1
1655983750000|2022-06-23 11:29:10|1982.4|1976.4|1983.4|1977.4|1983.4|1977.4|1982.4|1976.4|2
1655983800000|2022-06-23 11:30:00|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1
1655983830000|2022-06-23 11:30:30|1983.4|1977.4|1983.4|1977.4|1983.4|1977.4|1983.4|1977.4|1
1655983860000|2022-06-23 11:31:00|1983.1|1977.1|1978.9|1972.9|1983.1|1977.1|1978.9|1972.9|8
1655983870000|2022-06-23 11:31:10|1978.6|1972.6|1978.6|1972.6|1978.9|1972.9|1977.9|1971.9|5
1655983880000|2022-06-23 11:31:20|1978.4|1972.4|1978.6|1972.6|1978.9|1972.9|1978.4|1972.4|4
1655983890000|2022-06-23 11:31:30|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1
1655983900000|2022-06-23 11:31:40|1979.1|1973.1|1980.1|1974.1|1980.4|1974.4|1979.1|1973.1|4
1655983910000|2022-06-23 11:31:50|1981.4|1975.4|1981.3|1975.3|1982.1|1976.1|1981.3|1975.3|5
1655983920000|2022-06-23 11:32:00|1981.5|1975.5|1980.9|1974.9|1981.5|1975.5|1980.6|1974.6|6
1655983930000|2022-06-23 11:32:10|1980.6|1974.6|1980.6|1974.6|1980.9|1974.9|1980.6|1974.6|3
1655983940000|2022-06-23 11:32:20|1980.1|1974.1|1980.9|1974.9|1980.9|1974.9|1980.1|1974.1|2
1655983950000|2022-06-23 11:32:30|1980.4|1974.4|1979.9|1973.9|1981.1|1975.1|1979.9|1973.9|5
1655983960000|2022-06-23 11:32:40|1979.6|1973.6|1980.9|1974.9|1980.9|1974.9|1979.4|1973.4|5
1655983970000|2022-06-23 11:32:50|1980.8|1974.8|1981.5|1975.5|1981.5|1975.5|1980.8|1974.8|2
1655983980000|2022-06-23 11:33:00|1982|1976|1981.1|1975.1|1982|1976|1981.1|1975.1|4
1655983990000|2022-06-23 11:33:10|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1
1655984000000|2022-06-23 11:33:20|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1
1655984010000|2022-06-23 11:33:30|1980.4|1974.4|1980.6|1974.6|1980.6|1974.6|1980.4|1974.4|2
1655984020000|2022-06-23 11:33:40|1980.4|1974.4|1980.9|1974.9|1980.9|1974.9|1980.4|1974.4|2
1655984030000|2022-06-23 11:33:50|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1
1655984040000|2022-06-23 11:34:00|1980.4|1974.4|1980.4|1974.4|1980.6|1974.6|1980.4|1974.4|3
1655984050000|2022-06-23 11:34:10|1979.9|1973.9|1979.4|1973.4|1979.9|1973.9|1979.4|1973.4|5
1655984060000|2022-06-23 11:34:20|1979.1|1973.1|1979.4|1973.4|1979.4|1973.4|1979.1|1973.1|2
1655984070000|2022-06-23 11:34:30|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1
1655984080000|2022-06-23 11:34:40|1979.9|1973.9|1981.1|1975.1|1981.1|1975.1|1979.9|1973.9|6
1655984090000|2022-06-23 11:34:50|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1981.1|1975.1|3
1655984100000|2022-06-23 11:35:00|1981.6|1975.6|1983.1|1977.1|1983.1|1977.1|1981.6|1975.6|4
1655984120000|2022-06-23 11:35:20|1983.4|1977.4|1983.4|1977.4|1983.4|1977.4|1983.4|1977.4|1
1655984130000|2022-06-23 11:35:30|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1
1655984140000|2022-06-23 11:35:40|1983.4|1977.4|1983.4|1977.4|1983.4|1977.4|1983.1|1977.1|3
1655984150000|2022-06-23 11:35:50|1983.6|1977.6|1983.4|1977.4|1983.6|1977.6|1983.4|1977.4|2
1655984190000|2022-06-23 11:36:30|1983.1|1977.1|1982.9|1976.9|1983.1|1977.1|1982.9|1976.9|2
1655984210000|2022-06-23 11:36:50|1982.6|1976.6|1983.9|1977.9|1983.9|1977.9|1982.6|1976.6|2
1655984220000|2022-06-23 11:37:00|1983.4|1977.4|1982.9|1976.9|1983.4|1977.4|1982.9|1976.9|3
1655984240000|2022-06-23 11:37:20|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1
1655984250000|2022-06-23 11:37:30|1983.4|1977.4|1983.9|1977.9|1983.9|1977.9|1983.4|1977.4|3
1655984260000|2022-06-23 11:37:40|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1
1655984270000|2022-06-23 11:37:50|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1
1655984280000|2022-06-23 11:38:00|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1
1655984310000|2022-06-23 11:38:30|1982.6|1976.6|1983.4|1977.4|1983.4|1977.4|1982.6|1976.6|2
1655984400000|2022-06-23 11:40:00|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1
1655984410000|2022-06-23 11:40:10|1982.9|1976.9|1982.4|1976.4|1982.9|1976.9|1982.4|1976.4|2
1655984430000|2022-06-23 11:40:30|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1
1655984450000|2022-06-23 11:40:50|1982.4|1976.4|1982.6|1976.6|1982.6|1976.6|1982.4|1976.4|2
1655984460000|2022-06-23 11:41:00|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1
1655984490000|2022-06-23 11:41:30|1981.9|1975.9|1983.1|1977.1|1983.1|1977.1|1981.9|1975.9|2
1655984510000|2022-06-23 11:41:50|1983.4|1977.4|1984.9|1978.9|1985.1|1979.1|1983.4|1977.4|8
1655984520000|2022-06-23 11:42:00|1984.6|1978.6|1983.9|1977.9|1984.6|1978.6|1983.9|1977.9|2
1655984530000|2022-06-23 11:42:10|1984.1|1978.1|1984.6|1978.6|1984.6|1978.6|1984.1|1978.1|2
1655984540000|2022-06-23 11:42:20|1984.4|1978.4|1984.1|1978.1|1984.4|1978.4|1984.1|1978.1|2
1655984550000|2022-06-23 11:42:30|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1
1655984590000|2022-06-23 11:43:10|1983.4|1977.4|1984.9|1978.9|1984.9|1978.9|1983.4|1977.4|3
1655984670000|2022-06-23 11:44:30|1984.4|1978.4|1984.1|1978.1|1984.4|1978.4|1984.1|1978.1|2
1655984680000|2022-06-23 11:44:40|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1
1655984690000|2022-06-23 11:44:50|1983.6|1977.6|1983.9|1977.9|1983.9|1977.9|1983.6|1977.6|4
1655984700000|2022-06-23 11:45:00|1983.6|1977.6|1983.9|1977.9|1983.9|1977.9|1983.6|1977.6|2
1655984710000|2022-06-23 11:45:10|1984.1|1978.1|1984.9|1978.9|1984.9|1978.9|1984.1|1978.1|2
1655984720000|2022-06-23 11:45:20|1985.6|1979.6|1986.6|1980.6|1986.6|1980.6|1985.6|1979.6|4
1655984730000|2022-06-23 11:45:30|1986.4|1980.4|1986.4|1980.4|1986.6|1980.6|1986.4|1980.4|3
1655984750000|2022-06-23 11:45:50|1986.6|1980.6|1986.4|1980.4|1986.6|1980.6|1986.4|1980.4|2
1655984770000|2022-06-23 11:46:10|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1
1655984780000|2022-06-23 11:46:20|1986.9|1980.9|1986.9|1980.9|1987.1|1981.1|1986.9|1980.9|3
1655984820000|2022-06-23 11:47:00|1987.1|1981.1|1986.9|1980.9|1987.1|1981.1|1986.9|1980.9|2
1655984830000|2022-06-23 11:47:10|1988.9|1982.9|1988.6|1982.6|1988.9|1982.9|1988.6|1982.6|2
1655984840000|2022-06-23 11:47:20|1988.4|1982.4|1988.4|1982.4|1988.4|1982.4|1988.4|1982.4|1
1655984850000|2022-06-23 11:47:30|1988.1|1982.1|1986.4|1980.4|1988.1|1982.1|1986.4|1980.4|3
1655984870000|2022-06-23 11:47:50|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1
1655984880000|2022-06-23 11:48:00|1987.1|1981.1|1986.4|1980.4|1987.1|1981.1|1986.4|1980.4|2
1655984900000|2022-06-23 11:48:20|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1
1655984910000|2022-06-23 11:48:30|1986.4|1980.4|1986.1|1980.1|1986.4|1980.4|1986.1|1980.1|2
1655984920000|2022-06-23 11:48:40|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1
1655984930000|2022-06-23 11:48:50|1986.1|1980.1|1986.4|1980.4|1986.9|1980.9|1986.1|1980.1|4
1655984950000|2022-06-23 11:49:10|1986.6|1980.6|1987.9|1981.9|1987.9|1981.9|1986.6|1980.6|3
1655984960000|2022-06-23 11:49:20|1988.1|1982.1|1987.9|1981.9|1988.1|1982.1|1987.9|1981.9|2
1655984970000|2022-06-23 11:49:30|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1
1655984980000|2022-06-23 11:49:40|1986.6|1980.6|1986.4|1980.4|1986.6|1980.6|1986.4|1980.4|2
1655984990000|2022-06-23 11:49:50|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1
1655985000000|2022-06-23 11:50:00|1986.9|1980.9|1988.4|1982.4|1988.4|1982.4|1986.9|1980.9|2
1655985010000|2022-06-23 11:50:10|1988.6|1982.6|1990.1|1984.1|1990.1|1984.1|1988.6|1982.6|7
1655985020000|2022-06-23 11:50:20|1990.6|1984.6|1990.9|1984.9|1990.9|1984.9|1990.6|1984.6|2
1655985030000|2022-06-23 11:50:30|1991.6|1985.6|1991.9|1985.9|1991.9|1985.9|1991.6|1985.6|2
1655985050000|2022-06-23 11:50:50|1992.4|1986.4|1991.4|1985.4|1992.4|1986.4|1991.4|1985.4|3
1655985120000|2022-06-23 11:52:00|1990.9|1984.9|1990.1|1984.1|1990.9|1984.9|1990.1|1984.1|2
1655985130000|2022-06-23 11:52:10|1989.9|1983.9|1989.9|1983.9|1989.9|1983.9|1989.9|1983.9|1
1655985150000|2022-06-23 11:52:30|1989.4|1983.4|1989.1|1983.1|1989.4|1983.4|1989.1|1983.1|2
1655985210000|2022-06-23 11:53:30|1987.1|1981.1|1985.9|1979.9|1987.4|1981.4|1985.9|1979.9|7
1655985220000|2022-06-23 11:53:40|1985.4|1979.4|1985.6|1979.6|1985.9|1979.9|1985.4|1979.4|3
1655985230000|2022-06-23 11:53:50|1985.9|1979.9|1985.1|1979.1|1985.9|1979.9|1985.1|1979.1|2
1655985240000|2022-06-23 11:54:00|1984.9|1978.9|1983.4|1977.4|1984.9|1978.9|1983.4|1977.4|5
1655985250000|2022-06-23 11:54:10|1982.9|1976.9|1980.9|1974.9|1982.9|1976.9|1980.9|1974.9|5
1655985260000|2022-06-23 11:54:20|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1
1655985280000|2022-06-23 11:54:40|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1
1655985290000|2022-06-23 11:54:50|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1
1655985300000|2022-06-23 11:55:00|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1
1655985320000|2022-06-23 11:55:20|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1
1655985330000|2022-06-23 11:55:30|1980.4|1974.4|1980.1|1974.1|1980.4|1974.4|1980.1|1974.1|2
1655985380000|2022-06-23 11:56:20|1979.9|1973.9|1979.9|1973.9|1979.9|1973.9|1979.4|1973.4|6
1655985390000|2022-06-23 11:56:30|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1
1655985400000|2022-06-23 11:56:40|1979.4|1973.4|1981.4|1975.4|1981.4|1975.4|1979.4|1973.4|4
1655985410000|2022-06-23 11:56:50|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1
1655985440000|2022-06-23 11:57:20|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1
1655985460000|2022-06-23 11:57:40|1982.6|1976.6|1982.9|1976.9|1983.1|1977.1|1982.6|1976.6|3
1655985470000|2022-06-23 11:57:50|1983.1|1977.1|1982.6|1976.6|1983.1|1977.1|1982.6|1976.6|3
1655985500000|2022-06-23 11:58:20|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1
1655985520000|2022-06-23 11:58:40|1982.1|1976.1|1981.4|1975.4|1982.1|1976.1|1981.4|1975.4|4
1655985540000|2022-06-23 11:59:00|1981.6|1975.6|1981.1|1975.1|1981.6|1975.6|1981.1|1975.1|2
1655985550000|2022-06-23 11:59:10|1980.9|1974.9|1980.1|1974.1|1980.9|1974.9|1980.1|1974.1|4
1655985560000|2022-06-23 11:59:20|1979.9|1973.9|1979.9|1973.9|1979.9|1973.9|1979.9|1973.9|1
1655985570000|2022-06-23 11:59:30|1979.4|1973.4|1978.9|1972.9|1979.4|1973.4|1978.9|1972.9|3
1655985580000|2022-06-23 11:59:40|1978.6|1972.6|1978.6|1972.6|1978.6|1972.6|1978.6|1972.6|1
1655985590000|2022-06-23 11:59:50|1978.4|1972.4|1978.1|1972.1|1978.4|1972.4|1978.1|1972.1|2
1655985610000|2022-06-23 12:00:10|1977.9|1971.9|1978.1|1972.1|1978.1|1972.1|1977.9|1971.9|2
1655985620000|2022-06-23 12:00:20|1977.9|1971.9|1976.1|1970.1|1977.9|1971.9|1976.1|1970.1|10
1655985630000|2022-06-23 12:00:30|1976.4|1970.4|1976.9|1970.9|1977.1|1971.1|1976.4|1970.4|5
1655985640000|2022-06-23 12:00:40|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1976.4|1970.4|3
1655985670000|2022-06-23 12:01:10|1976.4|1970.4|1976.6|1970.6|1976.6|1970.6|1976.4|1970.4|2
1655985680000|2022-06-23 12:01:20|1975.9|1969.9|1975.6|1969.6|1975.9|1969.9|1975.4|1969.4|3
1655985690000|2022-06-23 12:01:30|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1
1655985700000|2022-06-23 12:01:40|1975.1|1969.1|1974.6|1968.6|1975.1|1969.1|1974.1|1968.1|7
1655985710000|2022-06-23 12:01:50|1974.1|1968.1|1973.9|1967.9|1974.1|1968.1|1973.9|1967.9|2
1655985720000|2022-06-23 12:02:00|1974.1|1968.1|1974.4|1968.4|1974.4|1968.4|1973.9|1967.9|3
1655985730000|2022-06-23 12:02:10|1974.1|1968.1|1974.9|1968.9|1974.9|1968.9|1974.1|1968.1|3
1655985740000|2022-06-23 12:02:20|1975.1|1969.1|1975.4|1969.4|1975.4|1969.4|1975.1|1969.1|2
1655985750000|2022-06-23 12:02:30|1975.1|1969.1|1975.4|1969.4|1975.4|1969.4|1975.1|1969.1|4
1655985760000|2022-06-23 12:02:40|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1
1655985770000|2022-06-23 12:02:50|1974.9|1968.9|1974.6|1968.6|1974.9|1968.9|1974.6|1968.6|2
1655985790000|2022-06-23 12:03:10|1974.4|1968.4|1974.6|1968.6|1974.6|1968.6|1973.9|1967.9|4
1655985810000|2022-06-23 12:03:30|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1
1655985830000|2022-06-23 12:03:50|1974.6|1968.6|1974.4|1968.4|1974.9|1968.9|1974.4|1968.4|3
1655985890000|2022-06-23 12:04:50|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1
1655985930000|2022-06-23 12:05:30|1973.6|1967.6|1973.4|1967.4|1973.6|1967.6|1973.4|1967.4|2
1655985970000|2022-06-23 12:06:10|1973.1|1967.1|1973.1|1967.1|1973.1|1967.1|1973.1|1967.1|1
1655985980000|2022-06-23 12:06:20|1973.4|1967.4|1973.6|1967.6|1973.6|1967.6|1973.4|1967.4|2
1655986000000|2022-06-23 12:06:40|1973.9|1967.9|1975.6|1969.6|1975.6|1969.6|1973.9|1967.9|2
1655986010000|2022-06-23 12:06:50|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1
1655986030000|2022-06-23 12:07:10|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1
1655986080000|2022-06-23 12:08:00|1974.9|1968.9|1974.1|1968.1|1974.9|1968.9|1974.1|1968.1|4
1655986090000|2022-06-23 12:08:10|1974.4|1968.4|1974.6|1968.6|1974.6|1968.6|1974.4|1968.4|2
1655986120000|2022-06-23 12:08:40|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1
1655986150000|2022-06-23 12:09:10|1974.1|1968.1|1973.9|1967.9|1974.1|1968.1|1973.9|1967.9|2
1655986170000|2022-06-23 12:09:30|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1
1655986180000|2022-06-23 12:09:40|1973.9|1967.9|1974.6|1968.6|1974.6|1968.6|1973.9|1967.9|2
1655986190000|2022-06-23 12:09:50|1974.9|1968.9|1974.6|1968.6|1974.9|1968.9|1974.6|1968.6|2
1655986260000|2022-06-23 12:11:00|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1
1655986270000|2022-06-23 12:11:10|1974.1|1968.1|1973.9|1967.9|1974.1|1968.1|1973.4|1967.4|5
1655986320000|2022-06-23 12:12:00|1973.6|1967.6|1973.1|1967.1|1973.6|1967.6|1973.1|1967.1|2
1655986330000|2022-06-23 12:12:10|1974.6|1968.6|1974.6|1968.6|1974.9|1968.9|1974.6|1968.6|5
1655986340000|2022-06-23 12:12:20|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1
1655986380000|2022-06-23 12:13:00|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1
1655986400000|2022-06-23 12:13:20|1974.1|1968.1|1973.9|1967.9|1974.1|1968.1|1973.9|1967.9|2
1655986420000|2022-06-23 12:13:40|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1
1655986450000|2022-06-23 12:14:10|1973.4|1967.4|1973.4|1967.4|1973.4|1967.4|1973.4|1967.4|1
1655986540000|2022-06-23 12:15:40|1973.1|1967.1|1973.1|1967.1|1973.1|1967.1|1972.6|1966.6|3
1655986560000|2022-06-23 12:16:00|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1
1655986570000|2022-06-23 12:16:10|1973.9|1967.9|1974.4|1968.4|1974.4|1968.4|1973.9|1967.9|2
1655986590000|2022-06-23 12:16:30|1974.6|1968.6|1974.9|1968.9|1974.9|1968.9|1974.6|1968.6|2
1655986600000|2022-06-23 12:16:40|1975.1|1969.1|1976.4|1970.4|1976.4|1970.4|1975.1|1969.1|6
1655986610000|2022-06-23 12:16:50|1976.6|1970.6|1978.6|1972.6|1978.9|1972.9|1976.6|1970.6|7
1655986620000|2022-06-23 12:17:00|1978.9|1972.9|1978.6|1972.6|1978.9|1972.9|1978.6|1972.6|2
1655986630000|2022-06-23 12:17:10|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1
1655986650000|2022-06-23 12:17:30|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1
1655986660000|2022-06-23 12:17:40|1979.1|1973.1|1978.9|1972.9|1979.1|1973.1|1978.9|1972.9|2
1655986680000|2022-06-23 12:18:00|1978.6|1972.6|1978.4|1972.4|1978.6|1972.6|1978.4|1972.4|2
1655986690000|2022-06-23 12:18:10|1977.9|1971.9|1976.4|1970.4|1977.9|1971.9|1976.4|1970.4|8
1655986700000|2022-06-23 12:18:20|1976.6|1970.6|1976.4|1970.4|1976.6|1970.6|1976.4|1970.4|2
1655986730000|2022-06-23 12:18:50|1976.1|1970.1|1975.9|1969.9|1976.1|1970.1|1975.6|1969.6|5
1655986740000|2022-06-23 12:19:00|1976.1|1970.1|1975.9|1969.9|1976.1|1970.1|1975.9|1969.9|2
1655986780000|2022-06-23 12:19:40|1976.9|1970.9|1976.9|1970.9|1977.1|1971.1|1976.9|1970.9|3
1655986790000|2022-06-23 12:19:50|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1
1655986810000|2022-06-23 12:20:10|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1
1655986840000|2022-06-23 12:20:40|1976.6|1970.6|1977.1|1971.1|1977.1|1971.1|1976.6|1970.6|3
1655986910000|2022-06-23 12:21:50|1976.9|1970.9|1976.6|1970.6|1976.9|1970.9|1976.6|1970.6|2
1655986940000|2022-06-23 12:22:20|1977.1|1971.1|1977.9|1971.9|1977.9|1971.9|1977.1|1971.1|3
1655986950000|2022-06-23 12:22:30|1978.1|1972.1|1978.6|1972.6|1978.6|1972.6|1978.1|1972.1|2
1655986960000|2022-06-23 12:22:40|1978.9|1972.9|1979.1|1973.1|1979.4|1973.4|1978.9|1972.9|3
1655986970000|2022-06-23 12:22:50|1978.9|1972.9|1978.1|1972.1|1978.9|1972.9|1978.1|1972.1|3
1655986990000|2022-06-23 12:23:10|1977.9|1971.9|1977.6|1971.6|1977.9|1971.9|1977.6|1971.6|2
1655987010000|2022-06-23 12:23:30|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1655987040000|2022-06-23 12:24:00|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1
1655987050000|2022-06-23 12:24:10|1976.9|1970.9|1975.6|1969.6|1976.9|1970.9|1975.6|1969.6|5
1655987060000|2022-06-23 12:24:20|1975.4|1969.4|1976.4|1970.4|1976.4|1970.4|1975.1|1969.1|5
1655987070000|2022-06-23 12:24:30|1976.9|1970.9|1977.1|1971.1|1977.1|1971.1|1976.6|1970.6|3
1655987100000|2022-06-23 12:25:00|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|2
1655987130000|2022-06-23 12:25:30|1977.4|1971.4|1976.6|1970.6|1977.4|1971.4|1976.6|1970.6|4
1655987140000|2022-06-23 12:25:40|1976.4|1970.4|1975.9|1969.9|1976.4|1970.4|1975.9|1969.9|2
1655987150000|2022-06-23 12:25:50|1976.1|1970.1|1975.4|1969.4|1976.4|1970.4|1975.4|1969.4|6
1655987160000|2022-06-23 12:26:00|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1
1655987190000|2022-06-23 12:26:30|1976.4|1970.4|1976.6|1970.6|1976.6|1970.6|1976.4|1970.4|2
1655987280000|2022-06-23 12:28:00|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1
1655987290000|2022-06-23 12:28:10|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1
1655987300000|2022-06-23 12:28:20|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1
1655987330000|2022-06-23 12:28:50|1975.9|1969.9|1975.6|1969.6|1975.9|1969.9|1975.6|1969.6|2
1655987350000|2022-06-23 12:29:10|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1
1655987360000|2022-06-23 12:29:20|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1
1655987380000|2022-06-23 12:29:40|1975.9|1969.9|1976.1|1970.1|1976.1|1970.1|1975.9|1969.9|2
1655987450000|2022-06-23 12:30:50|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1
1655987470000|2022-06-23 12:31:10|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1
1655987510000|2022-06-23 12:31:50|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1
1655987520000|2022-06-23 12:32:00|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1
1655987530000|2022-06-23 12:32:10|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1
1655987560000|2022-06-23 12:32:40|1975.4|1969.4|1975.9|1969.9|1975.9|1969.9|1975.4|1969.4|2
1655987580000|2022-06-23 12:33:00|1976.1|1970.1|1975.9|1969.9|1976.1|1970.1|1975.9|1969.9|2
1655987600000|2022-06-23 12:33:20|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1
1655987650000|2022-06-23 12:34:10|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1
1655987660000|2022-06-23 12:34:20|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1
1655987750000|2022-06-23 12:35:50|1974.9|1968.9|1973.4|1967.4|1974.9|1968.9|1973.4|1967.4|4
1655987810000|2022-06-23 12:36:50|1973.1|1967.1|1974.6|1968.6|1974.6|1968.6|1973.1|1967.1|3
1655987820000|2022-06-23 12:37:00|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1
1655987840000|2022-06-23 12:37:20|1974.6|1968.6|1974.9|1968.9|1975.1|1969.1|1974.6|1968.6|4
1655987860000|2022-06-23 12:37:40|1975.1|1969.1|1974.9|1968.9|1975.1|1969.1|1974.9|1968.9|2
1655987900000|2022-06-23 12:38:20|1974.6|1968.6|1974.4|1968.4|1974.6|1968.6|1974.4|1968.4|2
1655987920000|2022-06-23 12:38:40|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1
1655987940000|2022-06-23 12:39:00|1974.1|1968.1|1973.9|1967.9|1974.1|1968.1|1973.9|1967.9|4
1655987990000|2022-06-23 12:39:50|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1
1655988000000|2022-06-23 12:40:00|1973.4|1967.4|1972.4|1966.4|1973.4|1967.4|1972.4|1966.4|3
1655988010000|2022-06-23 12:40:10|1972.1|1966.1|1974.1|1968.1|1974.4|1968.4|1972.1|1966.1|6
1655988020000|2022-06-23 12:40:20|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1
1655988030000|2022-06-23 12:40:30|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1
1655988060000|2022-06-23 12:41:00|1974.9|1968.9|1974.9|1968.9|1974.9|1968.9|1974.9|1968.9|1
1655988080000|2022-06-23 12:41:20|1974.4|1968.4|1974.6|1968.6|1974.6|1968.6|1974.4|1968.4|2
1655988100000|2022-06-23 12:41:40|1974.4|1968.4|1974.1|1968.1|1974.4|1968.4|1974.1|1968.1|2
1655988110000|2022-06-23 12:41:50|1974.6|1968.6|1974.9|1968.9|1974.9|1968.9|1974.6|1968.6|2
1655988120000|2022-06-23 12:42:00|1975.4|1969.4|1974.6|1968.6|1975.4|1969.4|1974.6|1968.6|2
1655988130000|2022-06-23 12:42:10|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1
1655988150000|2022-06-23 12:42:30|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1
1655988170000|2022-06-23 12:42:50|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1
1655988180000|2022-06-23 12:43:00|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1973.9|1967.9|3
1655988210000|2022-06-23 12:43:30|1973.6|1967.6|1973.4|1967.4|1973.6|1967.6|1973.4|1967.4|2
1655988250000|2022-06-23 12:44:10|1973.6|1967.6|1973.4|1967.4|1973.6|1967.6|1973.4|1967.4|2
1655988260000|2022-06-23 12:44:20|1973.6|1967.6|1974.1|1968.1|1974.1|1968.1|1973.4|1967.4|6
1655988300000|2022-06-23 12:45:00|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1
1655988310000|2022-06-23 12:45:10|1973.4|1967.4|1973.4|1967.4|1973.6|1967.6|1973.4|1967.4|3
1655988340000|2022-06-23 12:45:40|1973.1|1967.1|1973.1|1967.1|1973.4|1967.4|1973.1|1967.1|5
1655988360000|2022-06-23 12:46:00|1972.9|1966.9|1973.1|1967.1|1973.1|1967.1|1972.9|1966.9|2
1655988400000|2022-06-23 12:46:40|1972.9|1966.9|1972.6|1966.6|1972.9|1966.9|1972.6|1966.6|2
1655988430000|2022-06-23 12:47:10|1972.9|1966.9|1973.4|1967.4|1973.4|1967.4|1972.9|1966.9|2
1655988460000|2022-06-23 12:47:40|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1
1655988480000|2022-06-23 12:48:00|1973.4|1967.4|1973.6|1967.6|1973.6|1967.6|1973.4|1967.4|2
1655988500000|2022-06-23 12:48:20|1973.4|1967.4|1973.4|1967.4|1973.6|1967.6|1973.4|1967.4|3
1655988510000|2022-06-23 12:48:30|1973.6|1967.6|1973.4|1967.4|1973.6|1967.6|1973.4|1967.4|2
1655988530000|2022-06-23 12:48:50|1973.6|1967.6|1973.6|1967.6|1973.9|1967.9|1973.6|1967.6|3
1655988540000|2022-06-23 12:49:00|1974.1|1968.1|1973.4|1967.4|1974.1|1968.1|1973.4|1967.4|3
1655988550000|2022-06-23 12:49:10|1973.1|1967.1|1973.1|1967.1|1973.4|1967.4|1973.1|1967.1|7
1655988560000|2022-06-23 12:49:20|1972.9|1966.9|1972.9|1966.9|1972.9|1966.9|1972.9|1966.9|1
1655988580000|2022-06-23 12:49:40|1973.1|1967.1|1973.4|1967.4|1973.6|1967.6|1973.1|1967.1|3
1655988590000|2022-06-23 12:49:50|1973.1|1967.1|1973.1|1967.1|1973.4|1967.4|1973.1|1967.1|3
1655988600000|2022-06-23 12:50:00|1973.4|1967.4|1973.1|1967.1|1973.4|1967.4|1973.1|1967.1|4
1655988610000|2022-06-23 12:50:10|1973.4|1967.4|1973.4|1967.4|1973.4|1967.4|1973.1|1967.1|3
1655988620000|2022-06-23 12:50:20|1973.1|1967.1|1973.6|1967.6|1973.6|1967.6|1973.1|1967.1|3
1655988640000|2022-06-23 12:50:40|1973.4|1967.4|1973.4|1967.4|1973.4|1967.4|1973.4|1967.4|1
1655988650000|2022-06-23 12:50:50|1973.1|1967.1|1973.4|1967.4|1973.4|1967.4|1973.1|1967.1|6
1655988660000|2022-06-23 12:51:00|1973.1|1967.1|1973.1|1967.1|1973.4|1967.4|1973.1|1967.1|3
1655988680000|2022-06-23 12:51:20|1972.9|1966.9|1973.1|1967.1|1973.1|1967.1|1972.9|1966.9|6
1655988690000|2022-06-23 12:51:30|1972.9|1966.9|1972.9|1966.9|1973.1|1967.1|1972.9|1966.9|5
1655988740000|2022-06-23 12:52:20|1973.6|1967.6|1974.5|1968.5|1974.6|1968.6|1973.6|1967.6|3
1655988750000|2022-06-23 12:52:30|1974.4|1968.4|1974.1|1968.1|1974.4|1968.4|1974.1|1968.1|2
1655988760000|2022-06-23 12:52:40|1974.4|1968.4|1975.6|1969.6|1975.6|1969.6|1974.4|1968.4|2
1655988770000|2022-06-23 12:52:50|1975.9|1969.9|1976.4|1970.4|1976.4|1970.4|1975.9|1969.9|5
1655988790000|2022-06-23 12:53:10|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1
1655988830000|2022-06-23 12:53:50|1976.1|1970.1|1975.4|1969.4|1976.1|1970.1|1974.9|1968.9|7
1655988870000|2022-06-23 12:54:30|1975.1|1969.1|1974.4|1968.4|1975.1|1969.1|1974.4|1968.4|3
1655988890000|2022-06-23 12:54:50|1974.6|1968.6|1975.6|1969.6|1975.6|1969.6|1974.6|1968.6|5
1655988900000|2022-06-23 12:55:00|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1
1655988910000|2022-06-23 12:55:10|1974.9|1968.9|1975.4|1969.4|1975.4|1969.4|1974.4|1968.4|6
1655988920000|2022-06-23 12:55:20|1975.1|1969.1|1974.4|1968.4|1975.1|1969.1|1974.4|1968.4|5
1655988930000|2022-06-23 12:55:30|1974.1|1968.1|1974.4|1968.4|1974.4|1968.4|1974.1|1968.1|2
1655988960000|2022-06-23 12:56:00|1974.1|1968.1|1974.6|1968.6|1974.6|1968.6|1974.1|1968.1|2
1655988970000|2022-06-23 12:56:10|1975.4|1969.4|1975.6|1969.6|1975.6|1969.6|1975.4|1969.4|2
1655988980000|2022-06-23 12:56:20|1975.4|1969.4|1974.6|1968.6|1975.4|1969.4|1974.4|1968.4|6
1655988990000|2022-06-23 12:56:30|1974.9|1968.9|1974.9|1968.9|1974.9|1968.9|1974.6|1968.6|3
1655989010000|2022-06-23 12:56:50|1974.4|1968.4|1974.1|1968.1|1974.4|1968.4|1974.1|1968.1|2
1655989020000|2022-06-23 12:57:00|1973.9|1967.9|1973.4|1967.4|1973.9|1967.9|1973.4|1967.4|2
1655989030000|2022-06-23 12:57:10|1973.1|1967.1|1973.1|1967.1|1973.1|1967.1|1972.9|1966.9|3
1655989050000|2022-06-23 12:57:30|1972.9|1966.9|1972.9|1966.9|1972.9|1966.9|1972.9|1966.9|1
1655989090000|2022-06-23 12:58:10|1973.1|1967.1|1974.1|1968.1|1974.1|1968.1|1973.1|1967.1|3
1655989100000|2022-06-23 12:58:20|1974.4|1968.4|1974.1|1968.1|1974.4|1968.4|1973.9|1967.9|5
1655989110000|2022-06-23 12:58:30|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1
1655989120000|2022-06-23 12:58:40|1973.6|1967.6|1973.1|1967.1|1973.6|1967.6|1973.1|1967.1|2
1655989130000|2022-06-23 12:58:50|1972.6|1966.6|1973.4|1967.4|1973.4|1967.4|1972.6|1966.6|3
1655989140000|2022-06-23 12:59:00|1973.6|1967.6|1975.1|1969.1|1975.1|1969.1|1973.6|1967.6|10
1655989150000|2022-06-23 12:59:10|1975.4|1969.4|1976.1|1970.1|1976.1|1970.1|1975.4|1969.4|2
1655989160000|2022-06-23 12:59:20|1975.6|1969.6|1977.1|1971.1|1977.1|1971.1|1974.9|1968.9|6
1655989170000|2022-06-23 12:59:30|1977|1971|1975.8|1969.8|1977|1971|1975.1|1969.1|7
1655989180000|2022-06-23 12:59:40|1975.6|1969.6|1975.6|1969.6|1975.8|1969.8|1975.6|1969.6|3
1655989190000|2022-06-23 12:59:50|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1974.9|1968.9|3
1655989200000|2022-06-23 13:00:00|1975.4|1969.4|1977.3|1971.3|1978.1|1972.1|1975.4|1969.4|20
1655989210000|2022-06-23 13:00:10|1977.1|1971.1|1979.4|1973.4|1980|1974|1977.1|1971.1|23
1655989220000|2022-06-23 13:00:20|1979.5|1973.5|1977.4|1971.4|1979.8|1973.8|1976.8|1970.8|15
1655989230000|2022-06-23 13:00:30|1977.6|1971.6|1976.3|1970.3|1977.6|1971.6|1976.3|1970.3|8
1655989240000|2022-06-23 13:00:40|1975.6|1969.6|1974.5|1968.5|1975.8|1969.8|1974.5|1968.5|8
1655989250000|2022-06-23 13:00:50|1974.3|1968.3|1974|1968|1974.4|1968.4|1974|1968|8
1655989260000|2022-06-23 13:01:00|1974.5|1968.5|1973.8|1967.8|1974.5|1968.5|1973.6|1967.6|13
1655989270000|2022-06-23 13:01:10|1973.3|1967.3|1974|1968|1974|1968|1972.6|1966.6|8
1655989280000|2022-06-23 13:01:20|1973.8|1967.8|1974.4|1968.4|1974.5|1968.5|1973.8|1967.8|8
1655989290000|2022-06-23 13:01:30|1974|1968|1974.3|1968.3|1975.1|1969.1|1974|1968|5
1655989300000|2022-06-23 13:01:40|1974|1968|1974.8|1968.8|1974.8|1968.8|1973.9|1967.9|4
1655989310000|2022-06-23 13:01:50|1974.9|1968.9|1974.9|1968.9|1974.9|1968.9|1974.9|1968.9|1
1655989320000|2022-06-23 13:02:00|1975|1969|1975.3|1969.3|1975.3|1969.3|1975|1969|4
1655989330000|2022-06-23 13:02:10|1975.4|1969.4|1976.8|1970.8|1976.9|1970.9|1975.4|1969.4|4
1655989340000|2022-06-23 13:02:20|1976.6|1970.6|1976.8|1970.8|1976.8|1970.8|1976.5|1970.5|6
1655989350000|2022-06-23 13:02:30|1976.9|1970.9|1978.3|1972.3|1978.3|1972.3|1976.9|1970.9|3
1655989360000|2022-06-23 13:02:40|1978.5|1972.5|1979.3|1973.3|1979.3|1973.3|1978.3|1972.3|7
1655989370000|2022-06-23 13:02:50|1978.5|1972.5|1979.5|1973.5|1979.8|1973.8|1978|1972|16
1655989380000|2022-06-23 13:03:00|1979.4|1973.4|1978.4|1972.4|1979.4|1973.4|1978.1|1972.1|10
1655989390000|2022-06-23 13:03:10|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1
1655989400000|2022-06-23 13:03:20|1979.3|1973.3|1979.8|1973.8|1979.8|1973.8|1978.4|1972.4|10
1655989410000|2022-06-23 13:03:30|1980.1|1974.1|1980.6|1974.6|1981|1975|1980.1|1974.1|14
1655989420000|2022-06-23 13:03:40|1980.5|1974.5|1980.8|1974.8|1980.8|1974.8|1980.5|1974.5|2
1655989430000|2022-06-23 13:03:50|1981|1975|1982.5|1976.5|1982.6|1976.6|1980.5|1974.5|11
1655989440000|2022-06-23 13:04:00|1982.6|1976.6|1982.1|1976.1|1983.3|1977.3|1981.4|1975.4|10
1655989450000|2022-06-23 13:04:10|1981.8|1975.8|1982.9|1976.9|1983|1977|1981.8|1975.8|8
1655989460000|2022-06-23 13:04:20|1983|1977|1983.3|1977.3|1983.5|1977.5|1983|1977|4
1655989470000|2022-06-23 13:04:30|1983.1|1977.1|1982.9|1976.9|1983.1|1977.1|1982.9|1976.9|7
1655989480000|2022-06-23 13:04:40|1983.1|1977.1|1982|1976|1983.1|1977.1|1982|1976|4
1655989490000|2022-06-23 13:04:50|1982.1|1976.1|1984.8|1978.8|1984.8|1978.8|1982.1|1976.1|4
1655989500000|2022-06-23 13:05:00|1984.5|1978.5|1984.4|1978.4|1984.5|1978.5|1984.4|1978.4|2
1655989510000|2022-06-23 13:05:10|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1
1655989520000|2022-06-23 13:05:20|1984.5|1978.5|1984.4|1978.4|1984.5|1978.5|1984.4|1978.4|2
1655989550000|2022-06-23 13:05:50|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1
1655989560000|2022-06-23 13:06:00|1984.4|1978.4|1984.4|1978.4|1984.4|1978.4|1984.1|1978.1|3
1655989570000|2022-06-23 13:06:10|1984.1|1978.1|1984.4|1978.4|1984.4|1978.4|1984.1|1978.1|2
1655989590000|2022-06-23 13:06:30|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1
1655989610000|2022-06-23 13:06:50|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1
1655989620000|2022-06-23 13:07:00|1983.4|1977.4|1981.9|1975.9|1983.4|1977.4|1981.9|1975.9|2
1655989630000|2022-06-23 13:07:10|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1
1655989640000|2022-06-23 13:07:20|1981.4|1975.4|1981.6|1975.6|1981.6|1975.6|1981.4|1975.4|4
1655989650000|2022-06-23 13:07:30|1981.4|1975.4|1981.1|1975.1|1981.4|1975.4|1981.1|1975.1|2
1655989660000|2022-06-23 13:07:40|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1
1655989680000|2022-06-23 13:08:00|1981.1|1975.1|1980.6|1974.6|1981.1|1975.1|1980.6|1974.6|2
1655989700000|2022-06-23 13:08:20|1981.1|1975.1|1981.6|1975.6|1981.9|1975.9|1981.1|1975.1|3
1655989710000|2022-06-23 13:08:30|1983.1|1977.1|1983.6|1977.6|1983.6|1977.6|1983.1|1977.1|3
1655989720000|2022-06-23 13:08:40|1982.9|1976.9|1982.9|1976.9|1982.9|1976.9|1982.9|1976.9|1
1655989730000|2022-06-23 13:08:50|1983.1|1977.1|1982.6|1976.6|1983.1|1977.1|1982.6|1976.6|3
1655989800000|2022-06-23 13:10:00|1982.4|1976.4|1981.6|1975.6|1982.4|1976.4|1981.6|1975.6|3
1655989830000|2022-06-23 13:10:30|1981.4|1975.4|1979.9|1973.9|1981.4|1975.4|1979.9|1973.9|4
1655989840000|2022-06-23 13:10:40|1979.4|1973.4|1979.6|1973.6|1979.9|1973.9|1979.4|1973.4|3
1655989870000|2022-06-23 13:11:10|1979.9|1973.9|1980.4|1974.4|1980.4|1974.4|1979.4|1973.4|5
1655989880000|2022-06-23 13:11:20|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1
1655989890000|2022-06-23 13:11:30|1979.9|1973.9|1979.4|1973.4|1979.9|1973.9|1979.4|1973.4|3
1655989900000|2022-06-23 13:11:40|1979.1|1973.1|1977.9|1971.9|1979.1|1973.1|1977.9|1971.9|5
1655989930000|2022-06-23 13:12:10|1977.6|1971.6|1976.9|1970.9|1977.6|1971.6|1976.9|1970.9|3
1655989940000|2022-06-23 13:12:20|1976.6|1970.6|1976.1|1970.1|1976.6|1970.6|1975.9|1969.9|5
1655989970000|2022-06-23 13:12:50|1977.6|1971.6|1978.4|1972.4|1978.4|1972.4|1977.6|1971.6|3
1655989980000|2022-06-23 13:13:00|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1
1655990010000|2022-06-23 13:13:30|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1
1655990030000|2022-06-23 13:13:50|1977.6|1971.6|1977.4|1971.4|1977.6|1971.6|1977.4|1971.4|2
1655990040000|2022-06-23 13:14:00|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1
1655990060000|2022-06-23 13:14:20|1978.1|1972.1|1978.4|1972.4|1978.4|1972.4|1978.1|1972.1|2
1655990070000|2022-06-23 13:14:30|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1
1655990090000|2022-06-23 13:14:50|1977.9|1971.9|1978.6|1972.6|1978.6|1972.6|1977.9|1971.9|3
1655990100000|2022-06-23 13:15:00|1978.9|1972.9|1979.1|1973.1|1979.1|1973.1|1978.9|1972.9|2
1655990120000|2022-06-23 13:15:20|1979.4|1973.4|1979.9|1973.9|1979.9|1973.9|1979.4|1973.4|3
1655990140000|2022-06-23 13:15:40|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1
1655990160000|2022-06-23 13:16:00|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1
1655990170000|2022-06-23 13:16:10|1980.6|1974.6|1981.1|1975.1|1981.4|1975.4|1980.6|1974.6|5
1655990180000|2022-06-23 13:16:20|1981.4|1975.4|1981.9|1975.9|1981.9|1975.9|1981.1|1975.1|3
1655990190000|2022-06-23 13:16:30|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1981.9|1975.9|3
1655990260000|2022-06-23 13:17:40|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1
1655990280000|2022-06-23 13:18:00|1981.6|1975.6|1980.1|1974.1|1981.6|1975.6|1980.1|1974.1|4
1655990310000|2022-06-23 13:18:30|1979.9|1973.9|1980.1|1974.1|1980.1|1974.1|1979.9|1973.9|2
1655990350000|2022-06-23 13:19:10|1979.9|1973.9|1979.6|1973.6|1980.1|1974.1|1979.6|1973.6|3
1655990370000|2022-06-23 13:19:30|1979.9|1973.9|1981.1|1975.1|1981.1|1975.1|1979.9|1973.9|4
1655990380000|2022-06-23 13:19:40|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1
1655990410000|2022-06-23 13:20:10|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1
1655990450000|2022-06-23 13:20:50|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1
1655990470000|2022-06-23 13:21:10|1980.4|1974.4|1979.9|1973.9|1980.4|1974.4|1979.9|1973.9|2
1655990540000|2022-06-23 13:22:20|1979.6|1973.6|1979.4|1973.4|1979.6|1973.6|1979.4|1973.4|2
1655990580000|2022-06-23 13:23:00|1978.9|1972.9|1979.4|1973.4|1979.4|1973.4|1978.9|1972.9|2
1655990630000|2022-06-23 13:23:50|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1
1655990640000|2022-06-23 13:24:00|1979.4|1973.4|1980.1|1974.1|1980.1|1974.1|1979.4|1973.4|2
1655990650000|2022-06-23 13:24:10|1980.4|1974.4|1981.1|1975.1|1981.1|1975.1|1980.4|1974.4|2
1655990710000|2022-06-23 13:25:10|1980.9|1974.9|1980.4|1974.4|1980.9|1974.9|1980.1|1974.1|5
1655990730000|2022-06-23 13:25:30|1980.9|1974.9|1981.6|1975.6|1981.6|1975.6|1980.9|1974.9|5
1655990760000|2022-06-23 13:26:00|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1981.6|1975.6|3
1655990770000|2022-06-23 13:26:10|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1
1655990780000|2022-06-23 13:26:20|1981.9|1975.9|1982.1|1976.1|1982.1|1976.1|1981.6|1975.6|4
1655990810000|2022-06-23 13:26:50|1982.6|1976.6|1982.1|1976.1|1982.6|1976.6|1982.1|1976.1|2
1655990820000|2022-06-23 13:27:00|1982.4|1976.4|1982.1|1976.1|1982.4|1976.4|1982.1|1976.1|2
1655990860000|2022-06-23 13:27:40|1982.6|1976.6|1982.1|1976.1|1982.6|1976.6|1982.1|1976.1|2
1655990880000|2022-06-23 13:28:00|1982.6|1976.6|1983.1|1977.1|1983.1|1977.1|1982.6|1976.6|5
1655990890000|2022-06-23 13:28:10|1983.4|1977.4|1983.4|1977.4|1983.4|1977.4|1983.1|1977.1|3
1655990900000|2022-06-23 13:28:20|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1
1655990910000|2022-06-23 13:28:30|1982.9|1976.9|1982.9|1976.9|1982.9|1976.9|1982.9|1976.9|1
1655990930000|2022-06-23 13:28:50|1983.1|1977.1|1982.9|1976.9|1983.1|1977.1|1982.9|1976.9|2
1655990940000|2022-06-23 13:29:00|1983.1|1977.1|1984.9|1978.9|1985.4|1979.4|1982.9|1976.9|7
1655990960000|2022-06-23 13:29:20|1984.6|1978.6|1983.9|1977.9|1984.6|1978.6|1983.9|1977.9|4
1655990970000|2022-06-23 13:29:30|1983.6|1977.6|1983.4|1977.4|1983.6|1977.6|1983.1|1977.1|4
1655990990000|2022-06-23 13:29:50|1983.1|1977.1|1983.1|1977.1|1983.4|1977.4|1983.1|1977.1|3
1655991000000|2022-06-23 13:30:00|1982.9|1976.9|1982.6|1976.6|1983.1|1977.1|1982.6|1976.6|4
1655991010000|2022-06-23 13:30:10|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1982.1|1976.1|3
1655991020000|2022-06-23 13:30:20|1982.1|1976.1|1982.1|1976.1|1982.4|1976.4|1982.1|1976.1|3
1655991040000|2022-06-23 13:30:40|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1
1655991050000|2022-06-23 13:30:50|1982.1|1976.1|1981.9|1975.9|1982.1|1976.1|1981.9|1975.9|2
1655991060000|2022-06-23 13:31:00|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1
1655991070000|2022-06-23 13:31:10|1981.9|1975.9|1982.1|1976.1|1982.1|1976.1|1981.9|1975.9|2
1655991080000|2022-06-23 13:31:20|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1
1655991100000|2022-06-23 13:31:40|1981.6|1975.6|1980.4|1974.4|1981.6|1975.6|1980.4|1974.4|4
1655991110000|2022-06-23 13:31:50|1980.6|1974.6|1980.4|1974.4|1980.6|1974.6|1980.4|1974.4|2
1655991140000|2022-06-23 13:32:20|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1980.4|1974.4|3
1655991150000|2022-06-23 13:32:30|1980.4|1974.4|1981.9|1975.9|1981.9|1975.9|1980.4|1974.4|3
1655991160000|2022-06-23 13:32:40|1982.1|1976.1|1982.4|1976.4|1982.4|1976.4|1982.1|1976.1|2
1655991170000|2022-06-23 13:32:50|1982.1|1976.1|1981.9|1975.9|1982.1|1976.1|1981.9|1975.9|2
1655991180000|2022-06-23 13:33:00|1982.1|1976.1|1981.9|1975.9|1982.1|1976.1|1981.9|1975.9|2
1655991190000|2022-06-23 13:33:10|1981.6|1975.6|1981.4|1975.4|1981.6|1975.6|1981.4|1975.4|2
1655991210000|2022-06-23 13:33:30|1981.6|1975.6|1982.4|1976.4|1982.6|1976.6|1981.6|1975.6|3
1655991220000|2022-06-23 13:33:40|1982.1|1976.1|1981.9|1975.9|1982.1|1976.1|1981.9|1975.9|2
1655991230000|2022-06-23 13:33:50|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1
1655991240000|2022-06-23 13:34:00|1981.9|1975.9|1981.6|1975.6|1981.9|1975.9|1981.6|1975.6|2
1655991260000|2022-06-23 13:34:20|1982.6|1976.6|1983.8|1977.8|1984|1978|1982.6|1976.6|6
1655991270000|2022-06-23 13:34:30|1983.5|1977.5|1984|1978|1984.6|1978.6|1983.5|1977.5|7
1655991280000|2022-06-23 13:34:40|1984.3|1978.3|1985|1979|1985|1979|1984.3|1978.3|2
1655991290000|2022-06-23 13:34:50|1985.3|1979.3|1985.3|1979.3|1985.5|1979.5|1985.3|1979.3|3
1655991300000|2022-06-23 13:35:00|1985.5|1979.5|1985.4|1979.4|1985.5|1979.5|1985.3|1979.3|4
1655991310000|2022-06-23 13:35:10|1985.6|1979.6|1985.6|1979.6|1985.6|1979.6|1985.6|1979.6|1
1655991330000|2022-06-23 13:35:30|1985.4|1979.4|1985.4|1979.4|1985.6|1979.6|1985.4|1979.4|3
1655991350000|2022-06-23 13:35:50|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1
1655991360000|2022-06-23 13:36:00|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1
1655991370000|2022-06-23 13:36:10|1984.6|1978.6|1984.4|1978.4|1984.6|1978.6|1984.4|1978.4|6
1655991380000|2022-06-23 13:36:20|1983.9|1977.9|1983.6|1977.6|1983.9|1977.9|1983.6|1977.6|2
1655991390000|2022-06-23 13:36:30|1983.4|1977.4|1983.6|1977.6|1983.6|1977.6|1983.4|1977.4|8
1655991410000|2022-06-23 13:36:50|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1
1655991420000|2022-06-23 13:37:00|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1
1655991430000|2022-06-23 13:37:10|1982.4|1976.4|1981.9|1975.9|1982.4|1976.4|1981.9|1975.9|2
1655991440000|2022-06-23 13:37:20|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1
1655991460000|2022-06-23 13:37:40|1981.9|1975.9|1981.6|1975.6|1981.9|1975.9|1981.6|1975.6|2
1655991470000|2022-06-23 13:37:50|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1
1655991490000|2022-06-23 13:38:10|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1
1655991500000|2022-06-23 13:38:20|1981.6|1975.6|1982.1|1976.1|1982.1|1976.1|1981.6|1975.6|2
1655991510000|2022-06-23 13:38:30|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1
1655991520000|2022-06-23 13:38:40|1981.6|1975.6|1981.4|1975.4|1981.6|1975.6|1981.4|1975.4|2
1655991530000|2022-06-23 13:38:50|1981.6|1975.6|1981.6|1975.6|1981.9|1975.9|1981.6|1975.6|3
1655991540000|2022-06-23 13:39:00|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1981.6|1975.6|3
1655991560000|2022-06-23 13:39:20|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1
1655991570000|2022-06-23 13:39:30|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1
1655991580000|2022-06-23 13:39:40|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1
1655991590000|2022-06-23 13:39:50|1980.9|1974.9|1981.1|1975.1|1981.1|1975.1|1980.9|1974.9|2
1655991600000|2022-06-23 13:40:00|1980.9|1974.9|1980.6|1974.6|1981.1|1975.1|1980.4|1974.4|5
1655991610000|2022-06-23 13:40:10|1980.9|1974.9|1982.9|1976.9|1982.9|1976.9|1980.9|1974.9|3
1655991630000|2022-06-23 13:40:30|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1
1655991640000|2022-06-23 13:40:40|1982.9|1976.9|1982.9|1976.9|1982.9|1976.9|1982.9|1976.9|1
1655991670000|2022-06-23 13:41:10|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1
1655991710000|2022-06-23 13:41:50|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1
1655991900000|2022-06-23 13:45:00|1977.1|1971.1|1977.4|1971.4|1977.4|1971.4|1977.1|1971.1|2
1655991990000|2022-06-23 13:46:30|1978.9|1972.9|1978.9|1972.9|1979.1|1973.1|1978.9|1972.9|3
1655992030000|2022-06-23 13:47:10|1978.6|1972.6|1977.6|1971.6|1978.6|1972.6|1977.6|1971.6|3
1655992040000|2022-06-23 13:47:20|1977.4|1971.4|1978.6|1972.6|1978.6|1972.6|1976.9|1970.9|5
1655992050000|2022-06-23 13:47:30|1978.4|1972.4|1978.1|1972.1|1978.4|1972.4|1978.1|1972.1|2
1655992070000|2022-06-23 13:47:50|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1
1655992080000|2022-06-23 13:48:00|1978.1|1972.1|1978.4|1972.4|1978.4|1972.4|1977.9|1971.9|4
1655992100000|2022-06-23 13:48:20|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1977.6|1971.6|4
1655992110000|2022-06-23 13:48:30|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1
1655992120000|2022-06-23 13:48:40|1978.1|1972.1|1977.9|1971.9|1978.1|1972.1|1977.9|1971.9|2
1655992130000|2022-06-23 13:48:50|1977.6|1971.6|1977.4|1971.4|1977.6|1971.6|1977.4|1971.4|2
1655992140000|2022-06-23 13:49:00|1977.6|1971.6|1977.4|1971.4|1977.9|1971.9|1977.4|1971.4|6
1655992150000|2022-06-23 13:49:10|1977.1|1971.1|1977.4|1971.4|1977.4|1971.4|1977.1|1971.1|2
1655992170000|2022-06-23 13:49:30|1977.6|1971.6|1977.9|1971.9|1977.9|1971.9|1977.6|1971.6|2
1655992180000|2022-06-23 13:49:40|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|3
1655992190000|2022-06-23 13:49:50|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1655992210000|2022-06-23 13:50:10|1977.1|1971.1|1976.9|1970.9|1977.1|1971.1|1976.9|1970.9|2
1655992220000|2022-06-23 13:50:20|1976.6|1970.6|1975.4|1969.4|1976.6|1970.6|1975.4|1969.4|3
1655992240000|2022-06-23 13:50:40|1975.1|1969.1|1975.4|1969.4|1975.4|1969.4|1975.1|1969.1|2
1655992250000|2022-06-23 13:50:50|1975.1|1969.1|1974.6|1968.6|1975.1|1969.1|1974.6|1968.6|5
1655992260000|2022-06-23 13:51:00|1974.4|1968.4|1974.1|1968.1|1974.4|1968.4|1974.1|1968.1|2
1655992290000|2022-06-23 13:51:30|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1
1655992300000|2022-06-23 13:51:40|1974.1|1968.1|1973.6|1967.6|1974.1|1968.1|1973.6|1967.6|3
1655992310000|2022-06-23 13:51:50|1973.9|1967.9|1973.6|1967.6|1973.9|1967.9|1973.6|1967.6|2
1655992320000|2022-06-23 13:52:00|1973.4|1967.4|1972.9|1966.9|1973.4|1967.4|1972.9|1966.9|2
1655992330000|2022-06-23 13:52:10|1972.4|1966.4|1972.1|1966.1|1972.4|1966.4|1972.1|1966.1|6
1655992350000|2022-06-23 13:52:30|1972.4|1966.4|1971.9|1965.9|1972.4|1966.4|1971.9|1965.9|3
1655992360000|2022-06-23 13:52:40|1972.1|1966.1|1971.9|1965.9|1972.1|1966.1|1971.9|1965.9|2
1655992420000|2022-06-23 13:53:40|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1
1655992450000|2022-06-23 13:54:10|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1
1655992490000|2022-06-23 13:54:50|1973.4|1967.4|1973.1|1967.1|1973.4|1967.4|1973.1|1967.1|2
1655992500000|2022-06-23 13:55:00|1973.4|1967.4|1973.4|1967.4|1973.4|1967.4|1973.4|1967.4|1
1655992520000|2022-06-23 13:55:20|1973.1|1967.1|1973.1|1967.1|1973.1|1967.1|1973.1|1967.1|1
1655992570000|2022-06-23 13:56:10|1973.4|1967.4|1973.4|1967.4|1973.4|1967.4|1973.4|1967.4|1
1655992580000|2022-06-23 13:56:20|1973.1|1967.1|1972.9|1966.9|1973.1|1967.1|1972.9|1966.9|2
1655992590000|2022-06-23 13:56:30|1972.6|1966.6|1972.9|1966.9|1972.9|1966.9|1972.6|1966.6|4
1655992600000|2022-06-23 13:56:40|1974.1|1968.1|1974.6|1968.6|1974.9|1968.9|1974.1|1968.1|5
1655992630000|2022-06-23 13:57:10|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1
1655992650000|2022-06-23 13:57:30|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1
1655992670000|2022-06-23 13:57:50|1973.9|1967.9|1973.6|1967.6|1973.9|1967.9|1973.6|1967.6|2
1655992680000|2022-06-23 13:58:00|1973.1|1967.1|1972.4|1966.4|1973.1|1967.1|1972.4|1966.4|4
1655992740000|2022-06-23 13:59:00|1972.9|1966.9|1972.9|1966.9|1972.9|1966.9|1972.9|1966.9|1
1655992810000|2022-06-23 14:00:10|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1
1655992890000|2022-06-23 14:01:30|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1655992970000|2022-06-23 14:02:50|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1
1655992990000|2022-06-23 14:03:10|1976.4|1970.4|1976.6|1970.6|1976.6|1970.6|1976.4|1970.4|2
1655993000000|2022-06-23 14:03:20|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1
1655993030000|2022-06-23 14:03:50|1976.1|1970.1|1976.1|1970.1|1976.4|1970.4|1976.1|1970.1|3
1655993040000|2022-06-23 14:04:00|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1
1655993070000|2022-06-23 14:04:30|1976.1|1970.1|1977.9|1971.9|1977.9|1971.9|1976.1|1970.1|3
1655993080000|2022-06-23 14:04:40|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1
1655993090000|2022-06-23 14:04:50|1976.9|1970.9|1976.9|1970.9|1977.1|1971.1|1976.9|1970.9|3
1655993100000|2022-06-23 14:05:00|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1
1655993130000|2022-06-23 14:05:30|1976.4|1970.4|1976.6|1970.6|1976.6|1970.6|1976.4|1970.4|2
1655993140000|2022-06-23 14:05:40|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1
1655993180000|2022-06-23 14:06:20|1976.1|1970.1|1976.1|1970.1|1976.4|1970.4|1975.6|1969.6|4
1655993200000|2022-06-23 14:06:40|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1
1655993210000|2022-06-23 14:06:50|1976.1|1970.1|1975.9|1969.9|1976.1|1970.1|1975.9|1969.9|2
1655993220000|2022-06-23 14:07:00|1975.6|1969.6|1975.4|1969.4|1975.6|1969.6|1975.4|1969.4|2
1655993270000|2022-06-23 14:07:50|1975.1|1969.1|1975.4|1969.4|1975.6|1969.6|1975.1|1969.1|3
1655993280000|2022-06-23 14:08:00|1975.1|1969.1|1974.9|1968.9|1975.1|1969.1|1974.9|1968.9|2
1655993290000|2022-06-23 14:08:10|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1
1655993320000|2022-06-23 14:08:40|1974.6|1968.6|1974.4|1968.4|1974.6|1968.6|1974.4|1968.4|2
1655993330000|2022-06-23 14:08:50|1974.1|1968.1|1973.9|1967.9|1974.1|1968.1|1973.6|1967.6|3
1655993340000|2022-06-23 14:09:00|1973.4|1967.4|1973.1|1967.1|1973.4|1967.4|1973.1|1967.1|2
1655993360000|2022-06-23 14:09:20|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1
1655993370000|2022-06-23 14:09:30|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1
1655993390000|2022-06-23 14:09:50|1974.4|1968.4|1974.1|1968.1|1974.4|1968.4|1973.9|1967.9|4
1655993400000|2022-06-23 14:10:00|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1
1655993430000|2022-06-23 14:10:30|1973.9|1967.9|1973.4|1967.4|1974.1|1968.1|1973.4|1967.4|5
1655993440000|2022-06-23 14:10:40|1972.9|1966.9|1972.9|1966.9|1972.9|1966.9|1972.9|1966.9|1
1655993450000|2022-06-23 14:10:50|1973.4|1967.4|1973.4|1967.4|1973.4|1967.4|1973.4|1967.4|1
1655993460000|2022-06-23 14:11:00|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1
1655993530000|2022-06-23 14:12:10|1971.6|1965.6|1971.6|1965.6|1971.6|1965.6|1971.6|1965.6|1
1655993550000|2022-06-23 14:12:30|1971.4|1965.4|1971.4|1965.4|1971.4|1965.4|1971.4|1965.4|1
1655993560000|2022-06-23 14:12:40|1971.6|1965.6|1971.6|1965.6|1971.6|1965.6|1971.6|1965.6|1
1655993590000|2022-06-23 14:13:10|1971.4|1965.4|1972.1|1966.1|1972.1|1966.1|1971.4|1965.4|2
1655993600000|2022-06-23 14:13:20|1972.4|1966.4|1972.6|1966.6|1972.6|1966.6|1972.4|1966.4|4
1655993610000|2022-06-23 14:13:30|1972.9|1966.9|1972.9|1966.9|1972.9|1966.9|1972.9|1966.9|1
1655993630000|2022-06-23 14:13:50|1972.6|1966.6|1972.6|1966.6|1972.6|1966.6|1972.6|1966.6|1
1655993640000|2022-06-23 14:14:00|1972.9|1966.9|1972.6|1966.6|1972.9|1966.9|1972.6|1966.6|2
1655993670000|2022-06-23 14:14:30|1972.4|1966.4|1971.9|1965.9|1972.4|1966.4|1971.9|1965.9|2
1655993680000|2022-06-23 14:14:40|1971.6|1965.6|1970.4|1964.4|1971.6|1965.6|1970.4|1964.4|4
1655993690000|2022-06-23 14:14:50|1970.1|1964.1|1970.4|1964.4|1970.4|1964.4|1970.1|1964.1|2
1655993700000|2022-06-23 14:15:00|1970.1|1964.1|1970.1|1964.1|1970.1|1964.1|1970.1|1964.1|1
1655993720000|2022-06-23 14:15:20|1969.9|1963.9|1969.9|1963.9|1969.9|1963.9|1969.9|1963.9|1
1655993730000|2022-06-23 14:15:30|1969.6|1963.6|1968.9|1962.9|1969.6|1963.6|1968.9|1962.9|2
1655993740000|2022-06-23 14:15:40|1968.6|1962.6|1970.4|1964.4|1970.4|1964.4|1968.6|1962.6|4
1655993800000|2022-06-23 14:16:40|1970.6|1964.6|1970.6|1964.6|1970.6|1964.6|1970.6|1964.6|1
1655993810000|2022-06-23 14:16:50|1970.4|1964.4|1970.4|1964.4|1970.4|1964.4|1970.4|1964.4|1
1655993830000|2022-06-23 14:17:10|1970.1|1964.1|1969.4|1963.4|1970.1|1964.1|1969.4|1963.4|3
1655993840000|2022-06-23 14:17:20|1969.1|1963.1|1969.1|1963.1|1969.1|1963.1|1969.1|1963.1|1
1655993850000|2022-06-23 14:17:30|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1
1655993860000|2022-06-23 14:17:40|1968.4|1962.4|1967.9|1961.9|1968.4|1962.4|1967.9|1961.9|3
1655993870000|2022-06-23 14:17:50|1967.6|1961.6|1967.1|1961.1|1967.6|1961.6|1966.9|1960.9|6
1655993890000|2022-06-23 14:18:10|1967.4|1961.4|1969.4|1963.4|1969.4|1963.4|1967.4|1961.4|2
1655993900000|2022-06-23 14:18:20|1969.6|1963.6|1969.4|1963.4|1969.6|1963.6|1969.4|1963.4|2
1655993920000|2022-06-23 14:18:40|1969.1|1963.1|1967.9|1961.9|1969.1|1963.1|1967.6|1961.6|7
1655993940000|2022-06-23 14:19:00|1967.6|1961.6|1968.4|1962.4|1968.4|1962.4|1967.4|1961.4|3
1655993960000|2022-06-23 14:19:20|1968.1|1962.1|1967.6|1961.6|1968.1|1962.1|1967.6|1961.6|3
1655993980000|2022-06-23 14:19:40|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1
1655994000000|2022-06-23 14:20:00|1967.6|1961.6|1967.6|1961.6|1967.6|1961.6|1967.6|1961.6|1
1655994010000|2022-06-23 14:20:10|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1
1655994020000|2022-06-23 14:20:20|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1
1655994050000|2022-06-23 14:20:50|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1
1655994080000|2022-06-23 14:21:20|1967.1|1961.1|1968.4|1962.4|1968.4|1962.4|1967.1|1961.1|2
1655994090000|2022-06-23 14:21:30|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1
1655994100000|2022-06-23 14:21:40|1968.4|1962.4|1968.4|1962.4|1968.4|1962.4|1968.4|1962.4|1
1655994110000|2022-06-23 14:21:50|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1
1655994120000|2022-06-23 14:22:00|1968.9|1962.9|1968.9|1962.9|1968.9|1962.9|1968.6|1962.6|3
1655994130000|2022-06-23 14:22:10|1970.9|1964.9|1970.1|1964.1|1970.9|1964.9|1970.1|1964.1|2
1655994140000|2022-06-23 14:22:20|1969.9|1963.9|1969.9|1963.9|1969.9|1963.9|1969.9|1963.9|1
1655994180000|2022-06-23 14:23:00|1969.6|1963.6|1969.6|1963.6|1969.6|1963.6|1969.6|1963.6|1
1655994240000|2022-06-23 14:24:00|1969.4|1963.4|1967.6|1961.6|1969.4|1963.4|1967.6|1961.6|4
1655994260000|2022-06-23 14:24:20|1967.9|1961.9|1968.1|1962.1|1968.1|1962.1|1967.9|1961.9|2
1655994280000|2022-06-23 14:24:40|1969.1|1963.1|1968.4|1962.4|1969.1|1963.1|1968.4|1962.4|2
1655994290000|2022-06-23 14:24:50|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1
1655994300000|2022-06-23 14:25:00|1968.4|1962.4|1968.4|1962.4|1968.4|1962.4|1968.4|1962.4|1
1655994320000|2022-06-23 14:25:20|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1
1655994330000|2022-06-23 14:25:30|1968.4|1962.4|1968.6|1962.6|1968.6|1962.6|1968.4|1962.4|2
1655994340000|2022-06-23 14:25:40|1968.4|1962.4|1968.4|1962.4|1968.4|1962.4|1968.4|1962.4|1
1655994360000|2022-06-23 14:26:00|1968.1|1962.1|1968.6|1962.6|1968.6|1962.6|1968.1|1962.1|3
1655994410000|2022-06-23 14:26:50|1968.4|1962.4|1968.4|1962.4|1968.4|1962.4|1968.4|1962.4|1
1655994420000|2022-06-23 14:27:00|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1
1655994440000|2022-06-23 14:27:20|1967.9|1961.9|1965.9|1959.9|1967.9|1961.9|1965.9|1959.9|4
1655994450000|2022-06-23 14:27:30|1965.6|1959.6|1965.6|1959.6|1965.9|1959.9|1965.6|1959.6|3
1655994460000|2022-06-23 14:27:40|1965.4|1959.4|1965.4|1959.4|1965.4|1959.4|1965.4|1959.4|1
1655994500000|2022-06-23 14:28:20|1965.1|1959.1|1965.1|1959.1|1965.1|1959.1|1965.1|1959.1|1
1655994510000|2022-06-23 14:28:30|1965.4|1959.4|1964.9|1958.9|1965.4|1959.4|1964.9|1958.9|2
1655994520000|2022-06-23 14:28:40|1964.6|1958.6|1964.6|1958.6|1964.6|1958.6|1964.6|1958.6|1
1655994530000|2022-06-23 14:28:50|1964.4|1958.4|1964.9|1958.9|1964.9|1958.9|1964.4|1958.4|2
1655994600000|2022-06-23 14:30:00|1964.6|1958.6|1964.6|1958.6|1964.6|1958.6|1964.6|1958.6|1
1655994610000|2022-06-23 14:30:10|1964.4|1958.4|1964.6|1958.6|1964.6|1958.6|1964.4|1958.4|2
1655994640000|2022-06-23 14:30:40|1965.6|1959.6|1966.1|1960.1|1966.1|1960.1|1965.6|1959.6|5
1655994660000|2022-06-23 14:31:00|1965.9|1959.9|1965.9|1959.9|1965.9|1959.9|1965.9|1959.9|1
1655994700000|2022-06-23 14:31:40|1965.6|1959.6|1965.6|1959.6|1965.6|1959.6|1965.6|1959.6|1
1655994780000|2022-06-23 14:33:00|1965.4|1959.4|1964.6|1958.6|1965.4|1959.4|1964.6|1958.6|3
1655994790000|2022-06-23 14:33:10|1964.4|1958.4|1964.4|1958.4|1964.4|1958.4|1964.4|1958.4|1
1655994810000|2022-06-23 14:33:30|1964.1|1958.1|1964.4|1958.4|1964.4|1958.4|1964.1|1958.1|2
1655994840000|2022-06-23 14:34:00|1964.6|1958.6|1964.6|1958.6|1964.9|1958.9|1964.6|1958.6|3
1655994850000|2022-06-23 14:34:10|1964.9|1958.9|1964.9|1958.9|1964.9|1958.9|1964.9|1958.9|1
1655994860000|2022-06-23 14:34:20|1965.1|1959.1|1965.4|1959.4|1965.4|1959.4|1965.1|1959.1|2
1655994870000|2022-06-23 14:34:30|1966.1|1960.1|1966.6|1960.6|1966.6|1960.6|1966.1|1960.1|2
1655994890000|2022-06-23 14:34:50|1966.4|1960.4|1966.1|1960.1|1966.4|1960.4|1966.1|1960.1|2
1655994910000|2022-06-23 14:35:10|1966.4|1960.4|1966.1|1960.1|1966.4|1960.4|1966.1|1960.1|2
1655994930000|2022-06-23 14:35:30|1967.1|1961.1|1967.6|1961.6|1967.6|1961.6|1967.1|1961.1|4
1655994940000|2022-06-23 14:35:40|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1967.9|1961.9|3
1655994960000|2022-06-23 14:36:00|1968.4|1962.4|1968.4|1962.4|1968.4|1962.4|1968.4|1962.4|1
1655994980000|2022-06-23 14:36:20|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1
1655995220000|2022-06-23 14:40:20|1969.1|1963.1|1968.9|1962.9|1969.1|1963.1|1968.9|1962.9|2
1655995240000|2022-06-23 14:40:40|1969.1|1963.1|1969.1|1963.1|1969.1|1963.1|1969.1|1963.1|1
1655995250000|2022-06-23 14:40:50|1968.9|1962.9|1968.9|1962.9|1968.9|1962.9|1968.9|1962.9|1
1655995280000|2022-06-23 14:41:20|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1968.4|1962.4|3
1655995300000|2022-06-23 14:41:40|1967.9|1961.9|1967.6|1961.6|1967.9|1961.9|1967.6|1961.6|2
1655995340000|2022-06-23 14:42:20|1967.4|1961.4|1967.1|1961.1|1967.4|1961.4|1967.1|1961.1|2
1655995360000|2022-06-23 14:42:40|1966.9|1960.9|1968.1|1962.1|1968.1|1962.1|1966.9|1960.9|3
1655995370000|2022-06-23 14:42:50|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1967.6|1961.6|3
1655995380000|2022-06-23 14:43:00|1967.6|1961.6|1967.4|1961.4|1967.6|1961.6|1967.4|1961.4|2
1655995390000|2022-06-23 14:43:10|1967.6|1961.6|1967.4|1961.4|1967.6|1961.6|1967.4|1961.4|2
1655995430000|2022-06-23 14:43:50|1967.6|1961.6|1967.6|1961.6|1967.6|1961.6|1967.6|1961.6|1
1655995460000|2022-06-23 14:44:20|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1
1655995470000|2022-06-23 14:44:30|1967.6|1961.6|1967.6|1961.6|1967.6|1961.6|1967.6|1961.6|1
1655995500000|2022-06-23 14:45:00|1967.4|1961.4|1967.1|1961.1|1967.6|1961.6|1967.1|1961.1|4
1655995510000|2022-06-23 14:45:10|1966.9|1960.9|1965.9|1959.9|1967.4|1961.4|1965.9|1959.9|6
1655995520000|2022-06-23 14:45:20|1965.6|1959.6|1964.9|1958.9|1965.6|1959.6|1964.9|1958.9|6
1655995530000|2022-06-23 14:45:30|1964.6|1958.6|1964.6|1958.6|1964.6|1958.6|1964.6|1958.6|1
1655995550000|2022-06-23 14:45:50|1964.9|1958.9|1965.6|1959.6|1965.6|1959.6|1964.9|1958.9|4
1655995560000|2022-06-23 14:46:00|1966.4|1960.4|1966.1|1960.1|1966.4|1960.4|1966.1|1960.1|2
1655995570000|2022-06-23 14:46:10|1965.9|1959.9|1966.1|1960.1|1966.1|1960.1|1965.9|1959.9|2
1655995590000|2022-06-23 14:46:30|1965.9|1959.9|1965.6|1959.6|1965.9|1959.9|1965.6|1959.6|2
1655995600000|2022-06-23 14:46:40|1965.9|1959.9|1965.9|1959.9|1965.9|1959.9|1965.9|1959.9|1
1655995620000|2022-06-23 14:47:00|1965.6|1959.6|1965.6|1959.6|1965.6|1959.6|1965.6|1959.6|1
1655995660000|2022-06-23 14:47:40|1965.9|1959.9|1965.6|1959.6|1965.9|1959.9|1965.6|1959.6|2
1655995670000|2022-06-23 14:47:50|1965.4|1959.4|1964.4|1958.4|1965.4|1959.4|1964.4|1958.4|3
1655995680000|2022-06-23 14:48:00|1965.1|1959.1|1964.4|1958.4|1965.1|1959.1|1964.4|1958.4|2
1655995700000|2022-06-23 14:48:20|1964.9|1958.9|1964.4|1958.4|1965.1|1959.1|1964.4|1958.4|9
1655995710000|2022-06-23 14:48:30|1965.1|1959.1|1965.1|1959.1|1965.1|1959.1|1965.1|1959.1|1
1655995740000|2022-06-23 14:49:00|1964.9|1958.9|1965.1|1959.1|1965.1|1959.1|1964.9|1958.9|2
1655995750000|2022-06-23 14:49:10|1964.9|1958.9|1964.9|1958.9|1964.9|1958.9|1964.9|1958.9|1
1655995760000|2022-06-23 14:49:20|1964.6|1958.6|1964.9|1958.9|1964.9|1958.9|1964.6|1958.6|2
1655995800000|2022-06-23 14:50:00|1965.1|1959.1|1965.1|1959.1|1965.1|1959.1|1965.1|1959.1|1
1655995810000|2022-06-23 14:50:10|1965.4|1959.4|1965.4|1959.4|1965.4|1959.4|1965.4|1959.4|1
1655995870000|2022-06-23 14:51:10|1966.1|1960.1|1967.6|1961.6|1967.6|1961.6|1966.1|1960.1|4
1655995880000|2022-06-23 14:51:20|1967.9|1961.9|1968.1|1962.1|1968.4|1962.4|1967.9|1961.9|6
1655995900000|2022-06-23 14:51:40|1967.9|1961.9|1968.1|1962.1|1968.1|1962.1|1967.6|1961.6|4
1655995910000|2022-06-23 14:51:50|1968.4|1962.4|1968.1|1962.1|1968.4|1962.4|1967.9|1961.9|4
1655995920000|2022-06-23 14:52:00|1967.9|1961.9|1968.1|1962.1|1968.1|1962.1|1967.9|1961.9|2
1655995930000|2022-06-23 14:52:10|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1
1655995960000|2022-06-23 14:52:40|1967.6|1961.6|1967.6|1961.6|1967.6|1961.6|1967.6|1961.6|1
1655995980000|2022-06-23 14:53:00|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1
1655996010000|2022-06-23 14:53:30|1967.1|1961.1|1966.4|1960.4|1967.1|1961.1|1966.4|1960.4|2
1655996020000|2022-06-23 14:53:40|1966.6|1960.6|1966.6|1960.6|1966.6|1960.6|1966.6|1960.6|1
1655996030000|2022-06-23 14:53:50|1965.9|1959.9|1965.1|1959.1|1965.9|1959.9|1965.1|1959.1|4
1655996040000|2022-06-23 14:54:00|1964.9|1958.9|1964.9|1958.9|1965.1|1959.1|1964.9|1958.9|5
1655996070000|2022-06-23 14:54:30|1965.1|1959.1|1965.1|1959.1|1965.1|1959.1|1965.1|1959.1|1
1655996080000|2022-06-23 14:54:40|1964.6|1958.6|1965.4|1959.4|1965.4|1959.4|1964.6|1958.6|2
1655996090000|2022-06-23 14:54:50|1965.9|1959.9|1965.4|1959.4|1965.9|1959.9|1965.4|1959.4|2
1655996100000|2022-06-23 14:55:00|1964.9|1958.9|1965.1|1959.1|1965.1|1959.1|1964.9|1958.9|2
1655996120000|2022-06-23 14:55:20|1965.9|1959.9|1965.4|1959.4|1965.9|1959.9|1965.4|1959.4|2
1655996130000|2022-06-23 14:55:30|1965.1|1959.1|1966.4|1960.4|1966.4|1960.4|1965.1|1959.1|3
1655996200000|2022-06-23 14:56:40|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1
1655996230000|2022-06-23 14:57:10|1966.4|1960.4|1966.4|1960.4|1966.4|1960.4|1966.4|1960.4|1
1655996310000|2022-06-23 14:58:30|1965.1|1959.1|1964.6|1958.6|1965.1|1959.1|1964.6|1958.6|5
1655996320000|2022-06-23 14:58:40|1964.9|1958.9|1964.6|1958.6|1965.1|1959.1|1964.6|1958.6|4
1655996330000|2022-06-23 14:58:50|1964.4|1958.4|1964.4|1958.4|1964.4|1958.4|1964.1|1958.1|3
1655996350000|2022-06-23 14:59:10|1964.6|1958.6|1964.6|1958.6|1964.9|1958.9|1964.6|1958.6|3
1655996360000|2022-06-23 14:59:20|1964.9|1958.9|1964.9|1958.9|1964.9|1958.9|1964.9|1958.9|1
1655996380000|2022-06-23 14:59:40|1965.1|1959.1|1965.1|1959.1|1966.4|1960.4|1965.1|1959.1|6
1655996390000|2022-06-23 14:59:50|1965.6|1959.6|1965.1|1959.1|1965.6|1959.6|1965.1|1959.1|3
1655996400000|2022-06-23 15:00:00|1964.9|1958.9|1964.9|1958.9|1964.9|1958.9|1964.9|1958.9|1
1655996420000|2022-06-23 15:00:20|1964.4|1958.4|1964.4|1958.4|1964.4|1958.4|1964.4|1958.4|1
1655996480000|2022-06-23 15:01:20|1964.6|1958.6|1963.9|1957.9|1964.6|1958.6|1963.9|1957.9|4
1655996490000|2022-06-23 15:01:30|1963.6|1957.6|1963.4|1957.4|1963.6|1957.6|1963.4|1957.4|2
1655996500000|2022-06-23 15:01:40|1963.6|1957.6|1963.4|1957.4|1963.6|1957.6|1963.4|1957.4|2
1655996520000|2022-06-23 15:02:00|1963.1|1957.1|1963.1|1957.1|1963.1|1957.1|1963.1|1957.1|1
1655996530000|2022-06-23 15:02:10|1962.9|1956.9|1963.1|1957.1|1963.1|1957.1|1962.9|1956.9|4
1655996550000|2022-06-23 15:02:30|1962.9|1956.9|1962.9|1956.9|1962.9|1956.9|1962.9|1956.9|1
1655996580000|2022-06-23 15:03:00|1963.1|1957.1|1962.9|1956.9|1963.1|1957.1|1962.4|1956.4|4
1655996600000|2022-06-23 15:03:20|1962.4|1956.4|1961.9|1955.9|1962.4|1956.4|1961.9|1955.9|3
1655996610000|2022-06-23 15:03:30|1961.6|1955.6|1960.4|1954.4|1961.9|1955.9|1960.4|1954.4|7
1655996620000|2022-06-23 15:03:40|1960.1|1954.1|1960.4|1954.4|1960.4|1954.4|1960.1|1954.1|2
1655996630000|2022-06-23 15:03:50|1960.1|1954.1|1961.4|1955.4|1961.9|1955.9|1960.1|1954.1|6
1655996640000|2022-06-23 15:04:00|1961.6|1955.6|1961.4|1955.4|1961.9|1955.9|1961.4|1955.4|4
1655996650000|2022-06-23 15:04:10|1961.6|1955.6|1961.6|1955.6|1961.6|1955.6|1961.6|1955.6|1
1655996670000|2022-06-23 15:04:30|1961.4|1955.4|1960.9|1954.9|1961.4|1955.4|1960.9|1954.9|3
1655996680000|2022-06-23 15:04:40|1960.4|1954.4|1960.4|1954.4|1960.4|1954.4|1960.4|1954.4|1
1655996690000|2022-06-23 15:04:50|1960.1|1954.1|1959.9|1953.9|1960.1|1954.1|1959.9|1953.9|2
1655996700000|2022-06-23 15:05:00|1959.6|1953.6|1960.1|1954.1|1960.4|1954.4|1959.6|1953.6|4
1655996720000|2022-06-23 15:05:20|1959.9|1953.9|1960.1|1954.1|1960.1|1954.1|1959.9|1953.9|2
1655996740000|2022-06-23 15:05:40|1959.9|1953.9|1959.9|1953.9|1959.9|1953.9|1959.9|1953.9|1
1655996760000|2022-06-23 15:06:00|1959.6|1953.6|1960.6|1954.6|1960.6|1954.6|1959.6|1953.6|5
1655996770000|2022-06-23 15:06:10|1961.4|1955.4|1961.1|1955.1|1961.9|1955.9|1961.1|1955.1|4
1655996780000|2022-06-23 15:06:20|1960.9|1954.9|1960.6|1954.6|1960.9|1954.9|1960.6|1954.6|2
1655996800000|2022-06-23 15:06:40|1960.4|1954.4|1960.6|1954.6|1960.6|1954.6|1960.4|1954.4|2
1655996810000|2022-06-23 15:06:50|1960.4|1954.4|1960.6|1954.6|1960.9|1954.9|1960.4|1954.4|4
1655996820000|2022-06-23 15:07:00|1960.9|1954.9|1960.6|1954.6|1960.9|1954.9|1960.6|1954.6|2
1655996830000|2022-06-23 15:07:10|1960.9|1954.9|1960.6|1954.6|1960.9|1954.9|1960.6|1954.6|2
1655996850000|2022-06-23 15:07:30|1960.9|1954.9|1959.9|1953.9|1960.9|1954.9|1959.9|1953.9|4
1655996860000|2022-06-23 15:07:40|1960.1|1954.1|1961.1|1955.1|1961.1|1955.1|1960.1|1954.1|5
1655996870000|2022-06-23 15:07:50|1961.4|1955.4|1961.6|1955.6|1961.6|1955.6|1961.4|1955.4|2
1655996890000|2022-06-23 15:08:10|1961.4|1955.4|1961.4|1955.4|1961.4|1955.4|1961.4|1955.4|1
1655996910000|2022-06-23 15:08:30|1961.1|1955.1|1961.1|1955.1|1961.1|1955.1|1961.1|1955.1|1
1655996920000|2022-06-23 15:08:40|1960.4|1954.4|1961.1|1955.1|1961.1|1955.1|1960.4|1954.4|2
1655996930000|2022-06-23 15:08:50|1960.6|1954.6|1962.1|1956.1|1962.1|1956.1|1960.6|1954.6|5
1655996940000|2022-06-23 15:09:00|1961.9|1955.9|1961.9|1955.9|1961.9|1955.9|1961.9|1955.9|1
1655996950000|2022-06-23 15:09:10|1961.6|1955.6|1961.6|1955.6|1961.6|1955.6|1961.6|1955.6|1
1655996960000|2022-06-23 15:09:20|1961.4|1955.4|1961.4|1955.4|1961.4|1955.4|1961.4|1955.4|1
1655996970000|2022-06-23 15:09:30|1961.1|1955.1|1961.1|1955.1|1961.1|1955.1|1961.1|1955.1|1
1655996990000|2022-06-23 15:09:50|1961.4|1955.4|1961.9|1955.9|1961.9|1955.9|1961.4|1955.4|2
1655997000000|2022-06-23 15:10:00|1961.6|1955.6|1961.6|1955.6|1961.6|1955.6|1961.6|1955.6|1
1655997010000|2022-06-23 15:10:10|1961.9|1955.9|1962.1|1956.1|1962.1|1956.1|1961.6|1955.6|4
1655997020000|2022-06-23 15:10:20|1961.9|1955.9|1961.6|1955.6|1961.9|1955.9|1961.6|1955.6|2
1655997030000|2022-06-23 15:10:30|1961.9|1955.9|1961.6|1955.6|1961.9|1955.9|1961.6|1955.6|6
1655997040000|2022-06-23 15:10:40|1961.9|1955.9|1962.1|1956.1|1962.1|1956.1|1961.6|1955.6|4
1655997050000|2022-06-23 15:10:50|1961.9|1955.9|1961.9|1955.9|1961.9|1955.9|1961.9|1955.9|1
1655997060000|2022-06-23 15:11:00|1962.1|1956.1|1962.1|1956.1|1962.1|1956.1|1962.1|1956.1|1
1655997070000|2022-06-23 15:11:10|1961.9|1955.9|1961.9|1955.9|1961.9|1955.9|1961.9|1955.9|1
1655997100000|2022-06-23 15:11:40|1961.6|1955.6|1961.9|1955.9|1962.1|1956.1|1961.6|1955.6|4
1655997110000|2022-06-23 15:11:50|1961.6|1955.6|1960.6|1954.6|1961.6|1955.6|1960.6|1954.6|5
1655997120000|2022-06-23 15:12:00|1960.4|1954.4|1960.4|1954.4|1960.4|1954.4|1960.4|1954.4|1
1655997140000|2022-06-23 15:12:20|1960.1|1954.1|1960.1|1954.1|1960.1|1954.1|1960.1|1954.1|1
1655997150000|2022-06-23 15:12:30|1959.9|1953.9|1959.9|1953.9|1959.9|1953.9|1959.9|1953.9|1
1655997160000|2022-06-23 15:12:40|1959.1|1953.1|1955.1|1949.1|1959.1|1953.1|1955.1|1949.1|5
1655997170000|2022-06-23 15:12:50|1955.4|1949.4|1955.4|1949.4|1955.4|1949.4|1955.4|1949.4|1
1655997180000|2022-06-23 15:13:00|1952.9|1946.9|1953|1947|1953.3|1947.3|1951.3|1945.3|14
1655997190000|2022-06-23 15:13:10|1952.5|1946.5|1953.6|1947.6|1953.6|1947.6|1951.8|1945.8|8
1655997200000|2022-06-23 15:13:20|1953.4|1947.4|1951.1|1945.1|1953.4|1947.4|1951.1|1945.1|6
1655997220000|2022-06-23 15:13:40|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1949.5|1943.5|5
1655997230000|2022-06-23 15:13:50|1950.5|1944.5|1950.9|1944.9|1951|1945|1950.5|1944.5|6
1655997240000|2022-06-23 15:14:00|1951|1945|1950.5|1944.5|1952.3|1946.3|1950.5|1944.5|5
1655997250000|2022-06-23 15:14:10|1951.3|1945.3|1951.3|1945.3|1951.3|1945.3|1951.3|1945.3|1
1655997260000|2022-06-23 15:14:20|1951|1945|1951|1945|1951.3|1945.3|1951|1945|3
1655997270000|2022-06-23 15:14:30|1950.8|1944.8|1951.8|1945.8|1951.8|1945.8|1950.8|1944.8|5
1655997290000|2022-06-23 15:14:50|1951.6|1945.6|1950.9|1944.9|1951.6|1945.6|1950.9|1944.9|4
1655997300000|2022-06-23 15:15:00|1950.4|1944.4|1951.1|1945.1|1951.1|1945.1|1950.4|1944.4|4
1655997310000|2022-06-23 15:15:10|1950.9|1944.9|1949.4|1943.4|1951|1945|1949.4|1943.4|6
1655997330000|2022-06-23 15:15:30|1949.1|1943.1|1948.4|1942.4|1949.1|1943.1|1948.4|1942.4|4
1655997340000|2022-06-23 15:15:40|1948.6|1942.6|1949.1|1943.1|1949.1|1943.1|1948.4|1942.4|4
1655997350000|2022-06-23 15:15:50|1949.4|1943.4|1950.6|1944.6|1950.9|1944.9|1949.4|1943.4|4
1655997360000|2022-06-23 15:16:00|1950.9|1944.9|1952.1|1946.1|1952.1|1946.1|1950.9|1944.9|3
1655997370000|2022-06-23 15:16:10|1949.8|1943.8|1951.4|1945.4|1951.4|1945.4|1949.4|1943.4|3
1655997380000|2022-06-23 15:16:20|1951.5|1945.5|1949.5|1943.5|1951.8|1945.8|1949|1943|6
1655997390000|2022-06-23 15:16:30|1949.4|1943.4|1949.6|1943.6|1949.9|1943.9|1949.4|1943.4|3
1655997400000|2022-06-23 15:16:40|1949.5|1943.5|1950.6|1944.6|1950.6|1944.6|1949.5|1943.5|2
1655997410000|2022-06-23 15:16:50|1951|1945|1952|1946|1952|1946|1951|1945|5
1655997420000|2022-06-23 15:17:00|1952.6|1946.6|1950.1|1944.1|1952.6|1946.6|1950|1944|3
1655997430000|2022-06-23 15:17:10|1950.3|1944.3|1949.8|1943.8|1950.3|1944.3|1949.5|1943.5|3
1655997440000|2022-06-23 15:17:20|1950|1944|1951.1|1945.1|1951.3|1945.3|1950|1944|3
1655997450000|2022-06-23 15:17:30|1951.5|1945.5|1951.9|1945.9|1951.9|1945.9|1951.5|1945.5|3
1655997460000|2022-06-23 15:17:40|1952.1|1946.1|1952.1|1946.1|1952.1|1946.1|1952.1|1946.1|1
1655997470000|2022-06-23 15:17:50|1951.9|1945.9|1951.9|1945.9|1951.9|1945.9|1951.9|1945.9|1
1655997480000|2022-06-23 15:18:00|1952.4|1946.4|1952.5|1946.5|1952.5|1946.5|1952.4|1946.4|2
1655997490000|2022-06-23 15:18:10|1953.4|1947.4|1952.4|1946.4|1953.4|1947.4|1952.4|1946.4|2
1655997500000|2022-06-23 15:18:20|1952.5|1946.5|1952.4|1946.4|1952.5|1946.5|1952.4|1946.4|2
1655997510000|2022-06-23 15:18:30|1952.1|1946.1|1952.3|1946.3|1952.3|1946.3|1952.1|1946.1|2
1655997530000|2022-06-23 15:18:50|1952.1|1946.1|1953.1|1947.1|1953.3|1947.3|1952.1|1946.1|5
1655997540000|2022-06-23 15:19:00|1953.3|1947.3|1953.8|1947.8|1953.8|1947.8|1953.3|1947.3|3
1655997550000|2022-06-23 15:19:10|1953.9|1947.9|1954.1|1948.1|1954.1|1948.1|1953.9|1947.9|2
1655997570000|2022-06-23 15:19:30|1954.4|1948.4|1954.1|1948.1|1954.4|1948.4|1954.1|1948.1|2
1655997590000|2022-06-23 15:19:50|1954.4|1948.4|1954.1|1948.1|1954.4|1948.4|1954.1|1948.1|2
1655997620000|2022-06-23 15:20:20|1954.4|1948.4|1954.4|1948.4|1954.4|1948.4|1954.4|1948.4|1
1655997630000|2022-06-23 15:20:30|1954.1|1948.1|1953.9|1947.9|1954.1|1948.1|1953.9|1947.9|2
1655997640000|2022-06-23 15:20:40|1954.1|1948.1|1954.1|1948.1|1954.1|1948.1|1954.1|1948.1|1
1655997660000|2022-06-23 15:21:00|1953.9|1947.9|1953.4|1947.4|1953.9|1947.9|1953.4|1947.4|2
1655997670000|2022-06-23 15:21:10|1953.6|1947.6|1953.6|1947.6|1953.6|1947.6|1953.6|1947.6|1
1655997680000|2022-06-23 15:21:20|1953.4|1947.4|1951.4|1945.4|1953.4|1947.4|1951.4|1945.4|5
1655997690000|2022-06-23 15:21:30|1951.6|1945.6|1951.6|1945.6|1951.6|1945.6|1951.6|1945.6|1
1655997700000|2022-06-23 15:21:40|1951.9|1945.9|1951.9|1945.9|1951.9|1945.9|1951.9|1945.9|1
1655997710000|2022-06-23 15:21:50|1951.6|1945.6|1951.6|1945.6|1951.6|1945.6|1951.6|1945.6|1
1655997720000|2022-06-23 15:22:00|1951.9|1945.9|1951.9|1945.9|1951.9|1945.9|1951.9|1945.9|1
1655997730000|2022-06-23 15:22:10|1951.6|1945.6|1951.9|1945.9|1951.9|1945.9|1951.4|1945.4|4
1655997750000|2022-06-23 15:22:30|1952.9|1946.9|1953.1|1947.1|1953.1|1947.1|1952.9|1946.9|2
1655997780000|2022-06-23 15:23:00|1953.4|1947.4|1953.4|1947.4|1953.4|1947.4|1953.4|1947.4|1
1655997790000|2022-06-23 15:23:10|1953.1|1947.1|1953.1|1947.1|1953.1|1947.1|1953.1|1947.1|1
1655997810000|2022-06-23 15:23:30|1952.9|1946.9|1950.9|1944.9|1952.9|1946.9|1950.6|1944.6|6
1655997820000|2022-06-23 15:23:40|1950.6|1944.6|1950.6|1944.6|1950.6|1944.6|1950.6|1944.6|1
1655997840000|2022-06-23 15:24:00|1950.4|1944.4|1950.4|1944.4|1950.4|1944.4|1950.4|1944.4|1
1655997860000|2022-06-23 15:24:20|1951.4|1945.4|1951.4|1945.4|1951.4|1945.4|1951.4|1945.4|1
1655997870000|2022-06-23 15:24:30|1951.6|1945.6|1952.6|1946.6|1952.6|1946.6|1951.6|1945.6|3
1655997880000|2022-06-23 15:24:40|1952.4|1946.4|1952.6|1946.6|1952.6|1946.6|1952.4|1946.4|2
1655997930000|2022-06-23 15:25:30|1952.4|1946.4|1951.4|1945.4|1952.4|1946.4|1951.1|1945.1|6
1655997960000|2022-06-23 15:26:00|1951.6|1945.6|1951.9|1945.9|1951.9|1945.9|1951.6|1945.6|2
1655997980000|2022-06-23 15:26:20|1952.1|1946.1|1952.6|1946.6|1952.6|1946.6|1952.1|1946.1|5
1655998000000|2022-06-23 15:26:40|1952.4|1946.4|1952.4|1946.4|1952.4|1946.4|1952.4|1946.4|1
1655998090000|2022-06-23 15:28:10|1951.9|1945.9|1950.9|1944.9|1951.9|1945.9|1950.9|1944.9|4
1655998100000|2022-06-23 15:28:20|1950.6|1944.6|1950.9|1944.9|1950.9|1944.9|1950.6|1944.6|2
1655998110000|2022-06-23 15:28:30|1951.1|1945.1|1951.4|1945.4|1951.4|1945.4|1951.1|1945.1|2
1655998120000|2022-06-23 15:28:40|1951.6|1945.6|1951.4|1945.4|1951.6|1945.6|1951.4|1945.4|2
1655998130000|2022-06-23 15:28:50|1951.6|1945.6|1951.6|1945.6|1951.6|1945.6|1951.6|1945.6|1
1655998140000|2022-06-23 15:29:00|1951.9|1945.9|1952.4|1946.4|1952.9|1946.9|1951.9|1945.9|3
1655998160000|2022-06-23 15:29:20|1952.6|1946.6|1952.4|1946.4|1952.6|1946.6|1952.4|1946.4|2
1655998180000|2022-06-23 15:29:40|1952.1|1946.1|1951.6|1945.6|1952.1|1946.1|1951.6|1945.6|3
1655998190000|2022-06-23 15:29:50|1951.4|1945.4|1951.9|1945.9|1951.9|1945.9|1951.4|1945.4|2
1655998200000|2022-06-23 15:30:00|1951.6|1945.6|1951.6|1945.6|1951.6|1945.6|1951.4|1945.4|3
1655998210000|2022-06-23 15:30:10|1951.9|1945.9|1951.9|1945.9|1951.9|1945.9|1951.9|1945.9|1
1655998230000|2022-06-23 15:30:30|1952.9|1946.9|1952.9|1946.9|1952.9|1946.9|1952.9|1946.9|1
1655998240000|2022-06-23 15:30:40|1952.1|1946.1|1951.4|1945.4|1952.1|1946.1|1951.4|1945.4|3
1655998260000|2022-06-23 15:31:00|1951.1|1945.1|1950.9|1944.9|1951.1|1945.1|1950.9|1944.9|2
1655998270000|2022-06-23 15:31:10|1950.1|1944.1|1950.1|1944.1|1950.1|1944.1|1950.1|1944.1|1
1655998290000|2022-06-23 15:31:30|1949.9|1943.9|1949.9|1943.9|1949.9|1943.9|1949.9|1943.9|1
1655998300000|2022-06-23 15:31:40|1950.1|1944.1|1949.9|1943.9|1950.1|1944.1|1949.9|1943.9|4
1655998330000|2022-06-23 15:32:10|1949.6|1943.6|1948.1|1942.1|1949.6|1943.6|1948.1|1942.1|2
1655998340000|2022-06-23 15:32:20|1947.9|1941.9|1947.6|1941.6|1947.9|1941.9|1947.6|1941.6|2
1655998370000|2022-06-23 15:32:50|1947.4|1941.4|1947.9|1941.9|1947.9|1941.9|1947.4|1941.4|2
1655998380000|2022-06-23 15:33:00|1947.4|1941.4|1947.9|1941.9|1947.9|1941.9|1947.4|1941.4|4
1655998400000|2022-06-23 15:33:20|1947.4|1941.4|1947.6|1941.6|1947.6|1941.6|1947.4|1941.4|2
1655998450000|2022-06-23 15:34:10|1947.4|1941.4|1947.4|1941.4|1947.6|1941.6|1947.1|1941.1|4
1655998460000|2022-06-23 15:34:20|1947.1|1941.1|1946.9|1940.9|1947.1|1941.1|1946.9|1940.9|4
1655998470000|2022-06-23 15:34:30|1947.4|1941.4|1947.4|1941.4|1947.4|1941.4|1947.4|1941.4|1
1655998490000|2022-06-23 15:34:50|1947.9|1941.9|1949.4|1943.4|1949.6|1943.6|1947.9|1941.9|3
1655998500000|2022-06-23 15:35:00|1949.1|1943.1|1951.6|1945.6|1952.1|1946.1|1949.1|1943.1|6
1655998510000|2022-06-23 15:35:10|1951.4|1945.4|1953.6|1947.6|1954.3|1948.3|1951.4|1945.4|5
1655998560000|2022-06-23 15:36:00|1953.4|1947.4|1953.6|1947.6|1953.6|1947.6|1953.4|1947.4|2
1655998570000|2022-06-23 15:36:10|1953.4|1947.4|1953.6|1947.6|1953.6|1947.6|1953.4|1947.4|2
1655998630000|2022-06-23 15:37:10|1952.9|1946.9|1952.9|1946.9|1953.4|1947.4|1952.9|1946.9|3
1655998640000|2022-06-23 15:37:20|1953.1|1947.1|1952.9|1946.9|1953.1|1947.1|1952.9|1946.9|2
1655998650000|2022-06-23 15:37:30|1952.6|1946.6|1952.4|1946.4|1952.6|1946.6|1952.4|1946.4|2
1655998680000|2022-06-23 15:38:00|1952.6|1946.6|1953.1|1947.1|1953.1|1947.1|1952.6|1946.6|3
1655998690000|2022-06-23 15:38:10|1953.4|1947.4|1953.1|1947.1|1953.4|1947.4|1953.1|1947.1|12
1655998700000|2022-06-23 15:38:20|1953.4|1947.4|1953.4|1947.4|1953.4|1947.4|1953.1|1947.1|5
1655998710000|2022-06-23 15:38:30|1952.6|1946.6|1952.1|1946.1|1952.6|1946.6|1952.1|1946.1|2
1655998720000|2022-06-23 15:38:40|1951.6|1945.6|1951.9|1945.9|1951.9|1945.9|1951.6|1945.6|2
1655998780000|2022-06-23 15:39:40|1951.6|1945.6|1951.9|1945.9|1951.9|1945.9|1951.6|1945.6|2
1655998840000|2022-06-23 15:40:40|1951.6|1945.6|1951.6|1945.6|1951.9|1945.9|1951.6|1945.6|7
1655998850000|2022-06-23 15:40:50|1951.1|1945.1|1951.4|1945.4|1951.4|1945.4|1951.1|1945.1|2
1655998860000|2022-06-23 15:41:00|1951.1|1945.1|1950.9|1944.9|1951.1|1945.1|1950.9|1944.9|2
1655998880000|2022-06-23 15:41:20|1950.1|1944.1|1949.4|1943.4|1950.1|1944.1|1949.4|1943.4|2
1655998930000|2022-06-23 15:42:10|1949.6|1943.6|1949.6|1943.6|1949.6|1943.6|1949.6|1943.6|1
1655998940000|2022-06-23 15:42:20|1949.4|1943.4|1949.4|1943.4|1949.4|1943.4|1949.4|1943.4|1
1655998960000|2022-06-23 15:42:40|1950.9|1944.9|1950.9|1944.9|1951.1|1945.1|1950.9|1944.9|3
1655999030000|2022-06-23 15:43:50|1950.4|1944.4|1950.6|1944.6|1950.6|1944.6|1950.4|1944.4|2
1655999040000|2022-06-23 15:44:00|1950.1|1944.1|1949.4|1943.4|1950.1|1944.1|1949.4|1943.4|2
1655999050000|2022-06-23 15:44:10|1949.1|1943.1|1949.9|1943.9|1949.9|1943.9|1949.1|1943.1|4
1655999060000|2022-06-23 15:44:20|1950.1|1944.1|1949.4|1943.4|1950.1|1944.1|1949.4|1943.4|2
1655999070000|2022-06-23 15:44:30|1949.6|1943.6|1949.9|1943.9|1949.9|1943.9|1949.6|1943.6|2
1655999090000|2022-06-23 15:44:50|1950.1|1944.1|1951.6|1945.6|1951.6|1945.6|1950.1|1944.1|2
1655999100000|2022-06-23 15:45:00|1951.4|1945.4|1952.1|1946.1|1952.4|1946.4|1951.4|1945.4|8
1655999110000|2022-06-23 15:45:10|1952.4|1946.4|1952.1|1946.1|1952.4|1946.4|1952.1|1946.1|2
1655999120000|2022-06-23 15:45:20|1952.4|1946.4|1952.9|1946.9|1952.9|1946.9|1952.1|1946.1|4
1655999140000|2022-06-23 15:45:40|1953.1|1947.1|1953.1|1947.1|1953.1|1947.1|1953.1|1947.1|1
1655999170000|2022-06-23 15:46:10|1952.9|1946.9|1952.9|1946.9|1952.9|1946.9|1952.9|1946.9|1
1655999200000|2022-06-23 15:46:40|1952.6|1946.6|1952.9|1946.9|1952.9|1946.9|1952.4|1946.4|4
1655999210000|2022-06-23 15:46:50|1952.6|1946.6|1952.6|1946.6|1952.9|1946.9|1952.6|1946.6|5
1655999220000|2022-06-23 15:47:00|1952.9|1946.9|1952.9|1946.9|1952.9|1946.9|1952.9|1946.9|1
1655999280000|2022-06-23 15:48:00|1953.1|1947.1|1953.6|1947.6|1953.6|1947.6|1953.1|1947.1|4
1655999290000|2022-06-23 15:48:10|1954.1|1948.1|1955.4|1949.4|1955.9|1949.9|1954.1|1948.1|3
1655999300000|2022-06-23 15:48:20|1954.9|1948.9|1954.9|1948.9|1954.9|1948.9|1954.9|1948.9|1
1655999310000|2022-06-23 15:48:30|1955.1|1949.1|1956.1|1950.1|1956.1|1950.1|1954.9|1948.9|3
1655999320000|2022-06-23 15:48:40|1956.3|1950.3|1956.4|1950.4|1956.4|1950.4|1956.3|1950.3|2
1655999330000|2022-06-23 15:48:50|1957.5|1951.5|1958.1|1952.1|1958.1|1952.1|1957.5|1951.5|3
1655999340000|2022-06-23 15:49:00|1957.9|1951.9|1957.1|1951.1|1957.9|1951.9|1956.9|1950.9|10
1655999350000|2022-06-23 15:49:10|1956.9|1950.9|1957.1|1951.1|1957.1|1951.1|1956.9|1950.9|8
1655999360000|2022-06-23 15:49:20|1956.9|1950.9|1956.9|1950.9|1956.9|1950.9|1956.9|1950.9|1
1655999370000|2022-06-23 15:49:30|1957.1|1951.1|1956.6|1950.6|1957.9|1951.9|1956.6|1950.6|4
1655999400000|2022-06-23 15:50:00|1957.1|1951.1|1957.1|1951.1|1957.1|1951.1|1957.1|1951.1|1
1655999430000|2022-06-23 15:50:30|1957.4|1951.4|1957.4|1951.4|1957.4|1951.4|1957.4|1951.4|1
1655999440000|2022-06-23 15:50:40|1958.1|1952.1|1957.9|1951.9|1958.1|1952.1|1957.9|1951.9|2
1655999470000|2022-06-23 15:51:10|1958.1|1952.1|1958.6|1952.6|1958.6|1952.6|1958.1|1952.1|2
1655999480000|2022-06-23 15:51:20|1958.9|1952.9|1958.6|1952.6|1958.9|1952.9|1958.6|1952.6|2
1655999550000|2022-06-23 15:52:30|1958.1|1952.1|1958.4|1952.4|1958.4|1952.4|1958.1|1952.1|2
1655999570000|2022-06-23 15:52:50|1958.1|1952.1|1958.1|1952.1|1958.1|1952.1|1958.1|1952.1|1
1655999660000|2022-06-23 15:54:20|1956.6|1950.6|1958.1|1952.1|1958.1|1952.1|1956.6|1950.6|3
1655999670000|2022-06-23 15:54:30|1958.4|1952.4|1958.4|1952.4|1958.4|1952.4|1958.4|1952.4|1
1655999680000|2022-06-23 15:54:40|1958.1|1952.1|1958.1|1952.1|1958.1|1952.1|1958.1|1952.1|1
1655999700000|2022-06-23 15:55:00|1957.9|1951.9|1957.6|1951.6|1957.9|1951.9|1957.6|1951.6|2
1655999790000|2022-06-23 15:56:30|1958.4|1952.4|1958.4|1952.4|1958.4|1952.4|1958.4|1952.4|1
1655999940000|2022-06-23 15:59:00|1957.6|1951.6|1957.1|1951.1|1957.6|1951.6|1957.1|1951.1|3
1656000340000|2022-06-23 16:05:40|1957.4|1951.4|1957.4|1951.4|1957.4|1951.4|1957.4|1951.4|1
1656000350000|2022-06-23 16:05:50|1957.6|1951.6|1957.4|1951.4|1957.6|1951.6|1957.4|1951.4|2
1656000380000|2022-06-23 16:06:20|1957.1|1951.1|1957.1|1951.1|1957.1|1951.1|1957.1|1951.1|1
1656000390000|2022-06-23 16:06:30|1957.4|1951.4|1957.4|1951.4|1957.6|1951.6|1957.4|1951.4|3
1656000400000|2022-06-23 16:06:40|1957.6|1951.6|1957.4|1951.4|1957.6|1951.6|1957.4|1951.4|4
1656000420000|2022-06-23 16:07:00|1957.6|1951.6|1957.4|1951.4|1957.9|1951.9|1957.4|1951.4|4
1656000430000|2022-06-23 16:07:10|1957.6|1951.6|1957.4|1951.4|1957.6|1951.6|1957.4|1951.4|2
1656000440000|2022-06-23 16:07:20|1957.6|1951.6|1957.6|1951.6|1957.6|1951.6|1957.6|1951.6|1
1656000500000|2022-06-23 16:08:20|1957.9|1951.9|1958.1|1952.1|1958.1|1952.1|1957.9|1951.9|2
1656000600000|2022-06-23 16:10:00|1957.9|1951.9|1959.4|1953.4|1959.4|1953.4|1957.9|1951.9|4
1656000650000|2022-06-23 16:10:50|1959.6|1953.6|1959.6|1953.6|1959.6|1953.6|1959.6|1953.6|1
1656000900000|2022-06-23 16:15:00|1959.4|1953.4|1959.4|1953.4|1959.4|1953.4|1959.4|1953.4|1
1656000980000|2022-06-23 16:16:20|1959.6|1953.6|1959.6|1953.6|1959.6|1953.6|1959.6|1953.6|1
1656001730000|2022-06-23 16:28:50|1959.4|1953.4|1959.6|1953.6|1959.6|1953.6|1959.4|1953.4|2
1656001760000|2022-06-23 16:29:20|1959.4|1953.4|1959.4|1953.4|1959.4|1953.4|1959.4|1953.4|1
1656001770000|2022-06-23 16:29:30|1959.6|1953.6|1959.6|1953.6|1959.6|1953.6|1959.6|1953.6|1
1656001780000|2022-06-23 16:29:40|1959.4|1953.4|1959.6|1953.6|1959.6|1953.6|1959.4|1953.4|2
1656001800000|2022-06-23 16:30:00|1959.4|1953.4|1959.4|1953.4|1959.6|1953.6|1959.4|1953.4|3
1656001810000|2022-06-23 16:30:10|1959.1|1953.1|1958.9|1952.9|1959.1|1953.1|1958.9|1952.9|2
1656001820000|2022-06-23 16:30:20|1959.1|1953.1|1958.4|1952.4|1959.1|1953.1|1958.4|1952.4|5
1656001830000|2022-06-23 16:30:30|1958.1|1952.1|1957.9|1951.9|1958.1|1952.1|1957.9|1951.9|2
1656001840000|2022-06-23 16:30:40|1957.6|1951.6|1957.9|1951.9|1957.9|1951.9|1957.6|1951.6|2
1656001880000|2022-06-23 16:31:20|1958.4|1952.4|1957.6|1951.6|1958.4|1952.4|1957.6|1951.6|2
1656001920000|2022-06-23 16:32:00|1957.4|1951.4|1957.4|1951.4|1957.4|1951.4|1957.4|1951.4|1
1656001960000|2022-06-23 16:32:40|1957.1|1951.1|1957.1|1951.1|1957.1|1951.1|1957.1|1951.1|1
1656002130000|2022-06-23 16:35:30|1956.1|1950.1|1952.6|1946.6|1956.1|1950.1|1952.6|1946.6|8
1656002160000|2022-06-23 16:36:00|1952.4|1946.4|1952.4|1946.4|1952.4|1946.4|1952.4|1946.4|1
1656002170000|2022-06-23 16:36:10|1952.1|1946.1|1952.4|1946.4|1952.4|1946.4|1952.1|1946.1|2
1656002180000|2022-06-23 16:36:20|1952.1|1946.1|1951.9|1945.9|1952.1|1946.1|1951.9|1945.9|4
1656002190000|2022-06-23 16:36:30|1952.1|1946.1|1952.1|1946.1|1952.1|1946.1|1952.1|1946.1|1
1656002200000|2022-06-23 16:36:40|1951.9|1945.9|1952.1|1946.1|1952.1|1946.1|1951.9|1945.9|4
1656002210000|2022-06-23 16:36:50|1951.9|1945.9|1951.4|1945.4|1952.1|1946.1|1951.4|1945.4|3
1656002400000|2022-06-23 16:40:00|1951.1|1945.1|1951.1|1945.1|1951.1|1945.1|1951.1|1945.1|1
1656002470000|2022-06-23 16:41:10|1950.1|1944.1|1955.6|1949.6|1955.8|1949.8|1949.4|1943.4|7
1656002480000|2022-06-23 16:41:20|1955.5|1949.5|1956.1|1950.1|1956.5|1950.5|1955.5|1949.5|7
1656002490000|2022-06-23 16:41:30|1956|1950|1955.9|1949.9|1956.1|1950.1|1955.9|1949.9|3
1656002500000|2022-06-23 16:41:40|1956|1950|1955.5|1949.5|1956|1950|1955.5|1949.5|6
1656002510000|2022-06-23 16:41:50|1955.3|1949.3|1955.1|1949.1|1955.3|1949.3|1955.1|1949.1|4
1656002540000|2022-06-23 16:42:20|1955.4|1949.4|1954.9|1948.9|1955.4|1949.4|1954.9|1948.9|6
1656002550000|2022-06-23 16:42:30|1954.8|1948.8|1954.5|1948.5|1954.8|1948.8|1954.5|1948.5|4
1656002560000|2022-06-23 16:42:40|1954.4|1948.4|1954.4|1948.4|1954.4|1948.4|1954.4|1948.4|1
1656002570000|2022-06-23 16:42:50|1954.1|1948.1|1954.1|1948.1|1954.1|1948.1|1954.1|1948.1|1
1656002580000|2022-06-23 16:43:00|1953.9|1947.9|1953.9|1947.9|1953.9|1947.9|1953.9|1947.9|1
1656002590000|2022-06-23 16:43:10|1957.6|1951.6|1956.9|1950.9|1957.6|1951.6|1956.9|1950.9|7
1656002600000|2022-06-23 16:43:20|1957.1|1951.1|1957.6|1951.6|1957.6|1951.6|1957.1|1951.1|2
1656002610000|2022-06-23 16:43:30|1957.4|1951.4|1957.4|1951.4|1957.4|1951.4|1957.4|1951.4|1
1656002620000|2022-06-23 16:43:40|1957.1|1951.1|1956.4|1950.4|1957.1|1951.1|1956.4|1950.4|2
1656002630000|2022-06-23 16:43:50|1956.1|1950.1|1954.9|1948.9|1956.4|1950.4|1954.9|1948.9|5
1656002640000|2022-06-23 16:44:00|1954.4|1948.4|1954.4|1948.4|1954.6|1948.6|1954.1|1948.1|4
1656002650000|2022-06-23 16:44:10|1954.1|1948.1|1954.1|1948.1|1954.1|1948.1|1954.1|1948.1|1
1656002660000|2022-06-23 16:44:20|1954.4|1948.4|1953.4|1947.4|1954.4|1948.4|1953.4|1947.4|4
1656002670000|2022-06-23 16:44:30|1954.6|1948.6|1953.1|1947.1|1954.6|1948.6|1953.1|1947.1|2
1656002680000|2022-06-23 16:44:40|1952.6|1946.6|1952.6|1946.6|1953.6|1947.6|1952.6|1946.6|4
1656002690000|2022-06-23 16:44:50|1953.9|1947.9|1952.1|1946.1|1953.9|1947.9|1952.1|1946.1|3
1656002700000|2022-06-23 16:45:00|1951.6|1945.6|1950.9|1944.9|1951.6|1945.6|1950.9|1944.9|2
1656002710000|2022-06-23 16:45:10|1950.6|1944.6|1950.6|1944.6|1950.9|1944.9|1950.6|1944.6|3
1656002740000|2022-06-23 16:45:40|1951.6|1945.6|1950.1|1944.1|1951.6|1945.6|1949.6|1943.6|4
1656002750000|2022-06-23 16:45:50|1953.1|1947.1|1953.9|1947.9|1953.9|1947.9|1953.1|1947.1|2
1656002760000|2022-06-23 16:46:00|1953.6|1947.6|1954.4|1948.4|1954.4|1948.4|1953.6|1947.6|2
1656002770000|2022-06-23 16:46:10|1954.1|1948.1|1953.6|1947.6|1954.1|1948.1|1953.6|1947.6|3
1656002780000|2022-06-23 16:46:20|1953.4|1947.4|1952.9|1946.9|1953.9|1947.9|1952.9|1946.9|9
1656002790000|2022-06-23 16:46:30|1953.1|1947.1|1952.9|1946.9|1953.1|1947.1|1952.9|1946.9|2
1656002800000|2022-06-23 16:46:40|1953.4|1947.4|1952.6|1946.6|1953.4|1947.4|1952.6|1946.6|2
1656002810000|2022-06-23 16:46:50|1952.4|1946.4|1952.1|1946.1|1952.4|1946.4|1952.1|1946.1|2
1656002820000|2022-06-23 16:47:00|1952.9|1946.9|1951.4|1945.4|1952.9|1946.9|1951.4|1945.4|2
1656002830000|2022-06-23 16:47:10|1951.1|1945.1|1950.6|1944.6|1951.9|1945.9|1950.6|1944.6|3
1656002840000|2022-06-23 16:47:20|1951.4|1945.4|1949.6|1943.6|1951.4|1945.4|1949.6|1943.6|5
1656002850000|2022-06-23 16:47:30|1949.4|1943.4|1948.9|1942.9|1949.4|1943.4|1948.9|1942.9|3
1656002860000|2022-06-23 16:47:40|1948.6|1942.6|1948.6|1942.6|1948.6|1942.6|1948.6|1942.6|1
1656002870000|2022-06-23 16:47:50|1948.4|1942.4|1953.1|1947.1|1953.1|1947.1|1948.4|1942.4|3
1656002880000|2022-06-23 16:48:00|1952.9|1946.9|1953.4|1947.4|1953.4|1947.4|1952.9|1946.9|3
1656002890000|2022-06-23 16:48:10|1953.1|1947.1|1953.4|1947.4|1953.4|1947.4|1952.6|1946.6|6
1656002900000|2022-06-23 16:48:20|1952.9|1946.9|1952.6|1946.6|1953.1|1947.1|1952.6|1946.6|4
1656002920000|2022-06-23 16:48:40|1952.9|1946.9|1953.1|1947.1|1953.4|1947.4|1952.9|1946.9|3
1656002930000|2022-06-23 16:48:50|1953.4|1947.4|1952.9|1946.9|1953.4|1947.4|1952.9|1946.9|3
1656003100000|2022-06-23 16:51:40|1953.1|1947.1|1953.1|1947.1|1953.4|1947.4|1952.9|1946.9|4
1656003180000|2022-06-23 16:53:00|1952.6|1946.6|1952.6|1946.6|1952.9|1946.9|1952.6|1946.6|3
1656003190000|2022-06-23 16:53:10|1952.4|1946.4|1952.9|1946.9|1952.9|1946.9|1952.4|1946.4|4
1656003200000|2022-06-23 16:53:20|1952.6|1946.6|1952.9|1946.9|1952.9|1946.9|1952.6|1946.6|2
1656003240000|2022-06-23 16:54:00|1953.1|1947.1|1953.1|1947.1|1953.1|1947.1|1953.1|1947.1|1
1656003290000|2022-06-23 16:54:50|1952.9|1946.9|1952.9|1946.9|1952.9|1946.9|1952.9|1946.9|1
1656003310000|2022-06-23 16:55:10|1953|1947|1955.8|1949.8|1957.8|1951.8|1953|1947|6
1656003320000|2022-06-23 16:55:20|1956|1950|1956.9|1950.9|1956.9|1950.9|1955.6|1949.6|6
1656003330000|2022-06-23 16:55:30|1957.8|1951.8|1958|1952|1958|1952|1957.8|1951.8|2
1656003340000|2022-06-23 16:55:40|1958.1|1952.1|1958.1|1952.1|1958.1|1952.1|1958.1|1952.1|1
1656003390000|2022-06-23 16:56:30|1957.9|1951.9|1957.9|1951.9|1957.9|1951.9|1957.9|1951.9|1
1656003400000|2022-06-23 16:56:40|1957.6|1951.6|1958.3|1952.3|1958.5|1952.5|1957.6|1951.6|7
1656003410000|2022-06-23 16:56:50|1958|1952|1958.5|1952.5|1958.5|1952.5|1958|1952|2
1656003430000|2022-06-23 16:57:10|1958.8|1952.8|1958.8|1952.8|1958.8|1952.8|1958.8|1952.8|1
1656003440000|2022-06-23 16:57:20|1958.9|1952.9|1958.9|1952.9|1958.9|1952.9|1958.9|1952.9|1
1656003500000|2022-06-23 16:58:20|1958.4|1952.4|1958.3|1952.3|1958.4|1952.4|1958.3|1952.3|2
1656003510000|2022-06-23 16:58:30|1957.8|1951.8|1957.6|1951.6|1957.8|1951.8|1957.6|1951.6|2
1656003520000|2022-06-23 16:58:40|1957.4|1951.4|1956.1|1950.1|1957.4|1951.4|1956.1|1950.1|6
1656003530000|2022-06-23 16:58:50|1955.9|1949.9|1955.9|1949.9|1955.9|1949.9|1955.9|1949.9|1
1656003540000|2022-06-23 16:59:00|1954.9|1948.9|1951.4|1945.4|1955.3|1949.3|1950.6|1944.6|15
1656003550000|2022-06-23 16:59:10|1950.5|1944.5|1950.1|1944.1|1951.8|1945.8|1949|1943|14
1656003560000|2022-06-23 16:59:20|1950.4|1944.4|1952.3|1943|1954.5|1946|1950.4|1943|11
1656028920000|2022-06-24 00:02:00|1949|1943.3|1949.3|1943.3|1949.3|1943.3|1949|1943.3|2
1656028960000|2022-06-24 00:02:40|1949.5|1943.5|1949.5|1943.5|1949.5|1943.5|1949.5|1943.5|1
1656029020000|2022-06-24 00:03:40|1949.8|1943.8|1950.5|1944.5|1950.5|1944.5|1949.8|1943.8|2
1656029150000|2022-06-24 00:05:50|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1
1656029280000|2022-06-24 00:08:00|1951|1945|1951|1945|1951|1945|1951|1945|1
1656029500000|2022-06-24 00:11:40|1951.3|1945.3|1951.3|1945.3|1951.3|1945.3|1951.3|1945.3|1
1656029660000|2022-06-24 00:14:20|1951|1945|1951|1945|1951|1945|1951|1945|1
1656029740000|2022-06-24 00:15:40|1951.3|1945.3|1951.3|1945.3|1951.3|1945.3|1951.3|1945.3|1
1656029980000|2022-06-24 00:19:40|1951.5|1945.5|1954.3|1948.3|1954.3|1948.3|1951.5|1945.5|3
1656030010000|2022-06-24 00:20:10|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1
1656030250000|2022-06-24 00:24:10|1955.3|1949.3|1957|1951|1957.5|1951.5|1955.3|1949.3|10
1656030260000|2022-06-24 00:24:20|1956.8|1950.8|1956.5|1950.5|1956.8|1950.8|1956.5|1950.5|2
1656030270000|2022-06-24 00:24:30|1955.8|1949.8|1954.8|1948.8|1955.8|1949.8|1954.8|1948.8|4
1656030280000|2022-06-24 00:24:40|1954.5|1948.5|1953.5|1947.5|1954.5|1948.5|1953.5|1947.5|3
1656030310000|2022-06-24 00:25:10|1953.8|1947.8|1953.5|1947.5|1953.8|1947.8|1953.5|1947.5|2
1656030340000|2022-06-24 00:25:40|1953.8|1947.8|1954.5|1948.5|1954.5|1948.5|1953.8|1947.8|2
1656030370000|2022-06-24 00:26:10|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1
1656030400000|2022-06-24 00:26:40|1954|1948|1954|1948|1954|1948|1954|1948|1
1656030490000|2022-06-24 00:28:10|1953.8|1947.8|1954|1948|1954|1948|1953.8|1947.8|2
1656030600000|2022-06-24 00:30:00|1953.8|1947.8|1953.8|1947.8|1953.8|1947.8|1953.8|1947.8|1
1656030660000|2022-06-24 00:31:00|1953.5|1947.5|1953.8|1947.8|1953.8|1947.8|1953.5|1947.5|2
1656030670000|2022-06-24 00:31:10|1953.5|1947.5|1953.8|1947.8|1953.8|1947.8|1953.5|1947.5|4
1656030700000|2022-06-24 00:31:40|1953.5|1947.5|1953.5|1947.5|1953.5|1947.5|1953.5|1947.5|1
1656030710000|2022-06-24 00:31:50|1953.8|1947.8|1953.5|1947.5|1953.8|1947.8|1953.5|1947.5|2
1656030720000|2022-06-24 00:32:00|1953.8|1947.8|1953.8|1947.8|1953.8|1947.8|1953.5|1947.5|3
1656030750000|2022-06-24 00:32:30|1953.5|1947.5|1953.8|1947.8|1953.8|1947.8|1953.5|1947.5|6
1656030860000|2022-06-24 00:34:20|1954|1948|1953.8|1947.8|1954|1948|1953.8|1947.8|2
1656031140000|2022-06-24 00:39:00|1953.5|1947.5|1953|1947|1953.5|1947.5|1953|1947|2
1656031150000|2022-06-24 00:39:10|1953.3|1947.3|1953.3|1947.3|1953.3|1947.3|1953.3|1947.3|1
1656031180000|2022-06-24 00:39:40|1953|1947|1953|1947|1953|1947|1953|1947|1
1656031660000|2022-06-24 00:47:40|1952.5|1946.5|1953.3|1947.3|1953.3|1947.3|1952.5|1946.5|2
1656031700000|2022-06-24 00:48:20|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1
1656032060000|2022-06-24 00:54:20|1952.3|1946.3|1950.8|1944.8|1952.3|1946.3|1950.8|1944.8|2
1656032070000|2022-06-24 00:54:30|1950.5|1944.5|1952.3|1946.3|1952.3|1946.3|1950.5|1944.5|3
1656032120000|2022-06-24 00:55:20|1952|1946|1952|1946|1952|1946|1952|1946|1
1656032150000|2022-06-24 00:55:50|1951.8|1945.8|1951.3|1945.3|1951.8|1945.8|1951.3|1945.3|3
1656032160000|2022-06-24 00:56:00|1951|1945|1951|1945|1951|1945|1951|1945|1
1656032200000|2022-06-24 00:56:40|1950.5|1944.5|1951.3|1945.3|1951.3|1945.3|1950|1944|5
1656032330000|2022-06-24 00:58:50|1951.5|1945.5|1952|1946|1952|1946|1951.5|1945.5|2
1656032390000|2022-06-24 00:59:50|1951.8|1945.8|1951.8|1945.8|1951.8|1945.8|1951.8|1945.8|1
1656032400000|2022-06-24 01:00:00|1952.3|1946.3|1952.3|1946.3|1952.5|1946.5|1952|1946|4
1656032420000|2022-06-24 01:00:20|1952|1946|1952.3|1946.3|1952.5|1946.5|1952|1946|4
1656032430000|2022-06-24 01:00:30|1951.8|1945.8|1951|1945|1952|1946|1951|1945|6
1656032440000|2022-06-24 01:00:40|1951.3|1945.3|1951.3|1945.3|1951.3|1945.3|1951.3|1945.3|1
1656032470000|2022-06-24 01:01:10|1951|1945|1950.8|1944.8|1951|1945|1950.8|1944.8|2
1656032480000|2022-06-24 01:01:20|1950|1944|1950|1944|1950|1944|1950|1944|1
1656032490000|2022-06-24 01:01:30|1950.3|1944.3|1950|1944|1950.5|1944.5|1950|1944|5
1656032510000|2022-06-24 01:01:50|1950.3|1944.3|1950.3|1944.3|1950.3|1944.3|1950.3|1944.3|1
1656032520000|2022-06-24 01:02:00|1950.5|1944.5|1950.8|1944.8|1950.8|1944.8|1950.5|1944.5|2
1656032530000|2022-06-24 01:02:10|1951|1945|1951.3|1945.3|1951.3|1945.3|1950.8|1944.8|6
1656032540000|2022-06-24 01:02:20|1951|1945|1950|1944|1951.3|1945.3|1950|1944|5
1656032600000|2022-06-24 01:03:20|1950.3|1944.3|1950.3|1944.3|1950.3|1944.3|1950|1944|3
1656032610000|2022-06-24 01:03:30|1950|1944|1950.3|1944.3|1950.3|1944.3|1950|1944|2
1656032690000|2022-06-24 01:04:50|1950|1944|1950.3|1944.3|1950.3|1944.3|1950|1944|2
1656032710000|2022-06-24 01:05:10|1950|1944|1949.8|1943.8|1950|1944|1949.8|1943.8|2
1656032720000|2022-06-24 01:05:20|1950|1944|1950|1944|1950|1944|1950|1944|1
1656032740000|2022-06-24 01:05:40|1949.8|1943.8|1950|1944|1950|1944|1949.8|1943.8|2
1656032760000|2022-06-24 01:06:00|1949.8|1943.8|1949.8|1943.8|1949.8|1943.8|1949.8|1943.8|1
1656032860000|2022-06-24 01:07:40|1949.5|1943.5|1949|1943|1949.5|1943.5|1949|1943|2
1656032880000|2022-06-24 01:08:00|1948.8|1942.8|1948.8|1942.8|1948.8|1942.8|1948.8|1942.8|1
1656032900000|2022-06-24 01:08:20|1949.3|1943.3|1949.3|1943.3|1949.3|1943.3|1949.3|1943.3|1
1656032920000|2022-06-24 01:08:40|1949.5|1943.5|1950.3|1944.3|1950.3|1944.3|1949.5|1943.5|4
1656032960000|2022-06-24 01:09:20|1950.5|1944.5|1950.5|1944.5|1950.5|1944.5|1950.5|1944.5|1
1656032970000|2022-06-24 01:09:30|1950.3|1944.3|1950.5|1944.5|1950.5|1944.5|1950.3|1944.3|6
1656032980000|2022-06-24 01:09:40|1950|1944|1950.5|1944.5|1950.5|1944.5|1950|1944|2
1656032990000|2022-06-24 01:09:50|1950|1944|1950.8|1944.8|1950.8|1944.8|1950|1944|3
1656033000000|2022-06-24 01:10:00|1951|1945|1951|1945|1951|1945|1951|1945|1
1656033010000|2022-06-24 01:10:10|1950.8|1944.8|1951|1945|1951|1945|1950.8|1944.8|4
1656033020000|2022-06-24 01:10:20|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1
1656033040000|2022-06-24 01:10:40|1951|1945|1951|1945|1951|1945|1951|1945|1
1656033050000|2022-06-24 01:10:50|1950.8|1944.8|1950.8|1944.8|1951|1945|1950.8|1944.8|3
1656033060000|2022-06-24 01:11:00|1950.3|1944.3|1950.8|1944.8|1950.8|1944.8|1950.3|1944.3|2
1656033070000|2022-06-24 01:11:10|1950.3|1944.3|1950.3|1944.3|1950.8|1944.8|1950.3|1944.3|3
1656033080000|2022-06-24 01:11:20|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1
1656033120000|2022-06-24 01:12:00|1950.5|1944.5|1950.5|1944.5|1950.5|1944.5|1950.5|1944.5|1
1656033140000|2022-06-24 01:12:20|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1
1656033160000|2022-06-24 01:12:40|1950.5|1944.5|1950.5|1944.5|1950.5|1944.5|1950.5|1944.5|1
1656033170000|2022-06-24 01:12:50|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1950.5|1944.5|3
1656033180000|2022-06-24 01:13:00|1950.5|1944.5|1950.8|1944.8|1950.8|1944.8|1950.5|1944.5|2
1656033190000|2022-06-24 01:13:10|1950.5|1944.5|1950.5|1944.5|1950.5|1944.5|1950.5|1944.5|1
1656033210000|2022-06-24 01:13:30|1950.8|1944.8|1951.8|1945.8|1951.8|1945.8|1950.8|1944.8|7
1656033220000|2022-06-24 01:13:40|1952|1946|1951.5|1945.5|1952|1946|1951.5|1945.5|2
1656033240000|2022-06-24 01:14:00|1951|1945|1951|1945|1951|1945|1951|1945|1
1656033250000|2022-06-24 01:14:10|1951.5|1945.5|1951.8|1945.8|1951.8|1945.8|1951.5|1945.5|2
1656033260000|2022-06-24 01:14:20|1951.5|1945.5|1951.5|1945.5|1951.5|1945.5|1951.5|1945.5|1
1656033270000|2022-06-24 01:14:30|1951.8|1945.8|1950.5|1944.5|1952.8|1946.8|1950.5|1944.5|6
1656033280000|2022-06-24 01:14:40|1950.3|1944.3|1949.8|1943.8|1950.3|1944.3|1949.8|1943.8|2
1656033300000|2022-06-24 01:15:00|1950|1944|1951.3|1945.3|1951.5|1945.5|1950|1944|6
1656033310000|2022-06-24 01:15:10|1951.5|1945.5|1951.3|1945.3|1951.5|1945.5|1951.3|1945.3|2
1656033320000|2022-06-24 01:15:20|1951.5|1945.5|1951.5|1945.5|1951.5|1945.5|1951.5|1945.5|1
1656033340000|2022-06-24 01:15:40|1951.8|1945.8|1952.3|1946.3|1952.3|1946.3|1951.8|1945.8|3
1656033350000|2022-06-24 01:15:50|1952|1946|1952|1946|1952|1946|1952|1946|1
1656033370000|2022-06-24 01:16:10|1951.8|1945.8|1951.8|1945.8|1951.8|1945.8|1951.8|1945.8|1
1656033380000|2022-06-24 01:16:20|1951.5|1945.5|1950.8|1944.8|1951.5|1945.5|1950.8|1944.8|2
1656033390000|2022-06-24 01:16:30|1951|1945|1950.8|1944.8|1951|1945|1950.8|1944.8|2
1656033400000|2022-06-24 01:16:40|1951|1945|1951.3|1945.3|1951.3|1945.3|1951|1945|2
1656033410000|2022-06-24 01:16:50|1951|1945|1950.8|1944.8|1951.3|1945.3|1950.8|1944.8|7
1656033420000|2022-06-24 01:17:00|1951.3|1945.3|1950.3|1944.3|1951.3|1945.3|1950.3|1944.3|7
1656033430000|2022-06-24 01:17:10|1951|1945|1950.3|1944.3|1951|1945|1950.3|1944.3|4
1656033440000|2022-06-24 01:17:20|1950.8|1944.8|1950.3|1944.3|1950.8|1944.8|1950.3|1944.3|8
1656033450000|2022-06-24 01:17:30|1950.8|1944.8|1950.3|1944.3|1950.8|1944.8|1950.3|1944.3|4
1656033460000|2022-06-24 01:17:40|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1
1656033470000|2022-06-24 01:17:50|1950.3|1944.3|1950.3|1944.3|1950.8|1944.8|1950.3|1944.3|3
1656033480000|2022-06-24 01:18:00|1950.8|1944.8|1950|1944|1950.8|1944.8|1950|1944|2
1656033490000|2022-06-24 01:18:10|1950.8|1944.8|1950.3|1944.3|1950.8|1944.8|1950.3|1944.3|2
1656033500000|2022-06-24 01:18:20|1950.8|1944.8|1949.5|1943.5|1950.8|1944.8|1949.5|1943.5|3
1656033510000|2022-06-24 01:18:30|1950|1944|1949.8|1943.8|1950|1944|1949.8|1943.8|2
1656033520000|2022-06-24 01:18:40|1949.5|1943.5|1949.5|1943.5|1949.5|1943.5|1949.5|1943.5|1
1656033530000|2022-06-24 01:18:50|1949.8|1943.8|1949.3|1943.3|1949.8|1943.8|1949.3|1943.3|2
1656033540000|2022-06-24 01:19:00|1949.5|1943.5|1949.3|1943.3|1950|1944|1949.3|1943.3|3
1656033570000|2022-06-24 01:19:30|1950|1944|1949.3|1943.3|1950|1944|1949.3|1943.3|11
1656033580000|2022-06-24 01:19:40|1950|1944|1949.3|1943.3|1950|1944|1949.3|1943.3|4
1656033620000|2022-06-24 01:20:20|1950|1944|1948.3|1942.3|1950|1944|1948.3|1942.3|5
1656033630000|2022-06-24 01:20:30|1949|1943|1948.5|1942.5|1949|1943|1948.3|1942.3|6
1656033650000|2022-06-24 01:20:50|1948.3|1942.3|1944.3|1938.3|1948.3|1942.3|1944.3|1938.3|6
1656033660000|2022-06-24 01:21:00|1944.5|1938.5|1945.8|1939.8|1945.8|1939.8|1944.5|1938.5|3
1656033670000|2022-06-24 01:21:10|1946|1940|1946|1940|1946|1940|1946|1940|1
1656033690000|2022-06-24 01:21:30|1945.8|1939.8|1945.8|1939.8|1945.8|1939.8|1945.8|1939.8|1
1656033930000|2022-06-24 01:25:30|1946|1940|1946|1940|1946|1940|1945.8|1939.8|3
1656033950000|2022-06-24 01:25:50|1946.3|1940.3|1946.5|1940.5|1946.5|1940.5|1946.3|1940.3|4
1656033960000|2022-06-24 01:26:00|1946.3|1940.3|1946.3|1940.3|1946.3|1940.3|1946.3|1940.3|1
1656033990000|2022-06-24 01:26:30|1946.5|1940.5|1946.3|1940.3|1946.5|1940.5|1946|1940|3
1656034010000|2022-06-24 01:26:50|1946|1940|1946|1940|1946|1940|1946|1940|1
1656034020000|2022-06-24 01:27:00|1946.3|1940.3|1945.3|1939.3|1949|1940.8|1945.3|1939.3|6
1656034030000|2022-06-24 01:27:10|1945.5|1939.5|1946.3|1940.3|1946.3|1940.3|1945.5|1939.5|3
1656034040000|2022-06-24 01:27:20|1946.5|1940.5|1946.8|1940.8|1946.8|1940.8|1946.5|1940.5|2
1656034050000|2022-06-24 01:27:30|1947|1941|1947.5|1941.5|1948|1942|1947|1941|5
1656034060000|2022-06-24 01:27:40|1947.8|1941.8|1948|1942|1948|1942|1947.8|1941.8|2
1656034070000|2022-06-24 01:27:50|1948.3|1942.3|1948.3|1942.3|1948.3|1942.3|1947.8|1941.8|3
1656034080000|2022-06-24 01:28:00|1948|1942|1948|1942|1948.3|1942.3|1948|1942|7
1656034090000|2022-06-24 01:28:10|1947.5|1941.5|1947.5|1941.5|1947.5|1941.5|1947.5|1941.5|1
1656034140000|2022-06-24 01:29:00|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1
1656034160000|2022-06-24 01:29:20|1947.3|1941.3|1948.8|1942.8|1949.5|1943.5|1947.3|1941.3|4
1656034170000|2022-06-24 01:29:30|1948.5|1942.5|1948.5|1942.5|1948.5|1942.5|1948.5|1942.5|1
1656034180000|2022-06-24 01:29:40|1948.8|1942.8|1948.8|1942.8|1948.8|1942.8|1948.3|1942.3|5
1656034190000|2022-06-24 01:29:50|1948.5|1942.5|1948.8|1942.8|1948.8|1942.8|1948.5|1942.5|2
1656034200000|2022-06-24 01:30:00|1949|1943|1949.3|1943.3|1950|1944|1949|1943|10
1656034210000|2022-06-24 01:30:10|1949|1943|1949|1943|1949.3|1943.3|1949|1943|7
1656034220000|2022-06-24 01:30:20|1948.8|1942.8|1948|1942|1948.8|1942.8|1948|1942|2
1656034230000|2022-06-24 01:30:30|1948.3|1942.3|1947.8|1941.8|1948.5|1942.5|1947.8|1941.8|10
1656034240000|2022-06-24 01:30:40|1947|1941|1947.5|1941.5|1947.5|1941.5|1947|1941|3
1656034260000|2022-06-24 01:31:00|1947.3|1941.3|1947.5|1941.5|1947.5|1941.5|1947.3|1941.3|2
1656034290000|2022-06-24 01:31:30|1947.3|1941.3|1947.3|1941.3|1947.3|1941.3|1947.3|1941.3|1
1656034320000|2022-06-24 01:32:00|1947|1941|1947|1941|1947|1941|1947|1941|1
1656034390000|2022-06-24 01:33:10|1947.5|1941.5|1948|1942|1948.5|1942.5|1947.5|1941.5|3
1656034400000|2022-06-24 01:33:20|1948.8|1942.8|1948.8|1942.8|1949.3|1943.3|1948.8|1942.8|4
1656034420000|2022-06-24 01:33:40|1949.3|1943.3|1949.3|1943.3|1949.3|1943.3|1949|1943|3
1656034430000|2022-06-24 01:33:50|1949|1943|1949.3|1943.3|1949.3|1943.3|1949|1943|6
1656034460000|2022-06-24 01:34:20|1949.5|1943.5|1950|1944|1950.8|1944.8|1949.5|1943.5|5
1656034490000|2022-06-24 01:34:50|1950.8|1944.8|1950|1944|1950.8|1944.8|1950|1944|4
1656034510000|2022-06-24 01:35:10|1950.8|1944.8|1951.3|1945.3|1951.3|1945.3|1950|1944|10
1656034520000|2022-06-24 01:35:20|1951|1945|1951|1945|1951.3|1945.3|1951|1945|3
1656034530000|2022-06-24 01:35:30|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1
1656034540000|2022-06-24 01:35:40|1950.5|1944.5|1951.3|1945.3|1951.5|1945.5|1950.5|1944.5|4
1656034550000|2022-06-24 01:35:50|1950.5|1944.5|1951.3|1945.3|1951.5|1945.5|1950.5|1944.5|4
1656034580000|2022-06-24 01:36:20|1951.5|1945.5|1951|1945|1951.8|1945.8|1951|1945|4
1656034640000|2022-06-24 01:37:20|1950.8|1944.8|1950|1944|1950.8|1944.8|1950|1944|3
1656034650000|2022-06-24 01:37:30|1949.5|1943.5|1951|1945|1951|1945|1949.3|1943.3|5
1656034660000|2022-06-24 01:37:40|1950.8|1944.8|1951.3|1945.3|1951.5|1945.5|1950.5|1944.5|7
1656034670000|2022-06-24 01:37:50|1951.5|1945.5|1952|1946|1952|1946|1951.5|1945.5|2
1656034700000|2022-06-24 01:38:20|1952.3|1946.3|1952.3|1946.3|1952.3|1946.3|1952.3|1946.3|1
1656034760000|2022-06-24 01:39:20|1952|1946|1952.5|1946.5|1952.5|1946.5|1952|1946|4
1656034780000|2022-06-24 01:39:40|1952|1946|1952|1946|1952|1946|1952|1946|1
1656034820000|2022-06-24 01:40:20|1952.3|1946.3|1951.3|1945.3|1952.3|1946.3|1951.3|1945.3|3
1656034830000|2022-06-24 01:40:30|1951.8|1945.8|1951.3|1945.3|1951.8|1945.8|1950.8|1944.8|4
1656034840000|2022-06-24 01:40:40|1951.5|1945.5|1951.3|1945.3|1951.8|1945.8|1951|1945|9
1656034860000|2022-06-24 01:41:00|1951|1945|1950.5|1944.5|1951|1945|1950.5|1944.5|2
1656034880000|2022-06-24 01:41:20|1950.8|1944.8|1951|1945|1951.3|1945.3|1950.3|1944.3|6
1656034910000|2022-06-24 01:41:50|1951.3|1945.3|1951|1945|1951.3|1945.3|1950.3|1944.3|6
1656034920000|2022-06-24 01:42:00|1950.8|1944.8|1950.3|1944.3|1950.8|1944.8|1950.3|1944.3|2
1656034950000|2022-06-24 01:42:30|1950.8|1944.8|1951|1945|1951|1945|1950.8|1944.8|2
1656034980000|2022-06-24 01:43:00|1951.3|1945.3|1951.3|1945.3|1951.3|1945.3|1951.3|1945.3|1
1656035080000|2022-06-24 01:44:40|1951.5|1945.5|1951.5|1945.5|1951.5|1945.5|1951.5|1945.5|1
1656035100000|2022-06-24 01:45:00|1951.3|1945.3|1951.3|1945.3|1951.3|1945.3|1950.8|1944.8|4
1656035130000|2022-06-24 01:45:30|1951|1945|1951|1945|1951|1945|1951|1945|1
1656035170000|2022-06-24 01:46:10|1951.3|1945.3|1950.8|1944.8|1951.3|1945.3|1950.8|1944.8|2
1656035190000|2022-06-24 01:46:30|1951|1945|1950.8|1944.8|1951|1945|1950.5|1944.5|4
1656035230000|2022-06-24 01:47:10|1950.5|1944.5|1950.8|1944.8|1951|1945|1950|1944|5
1656035250000|2022-06-24 01:47:30|1951|1945|1950.5|1944.5|1951|1945|1950.5|1944.5|2
1656035260000|2022-06-24 01:47:40|1950.8|1944.8|1951.3|1945.3|1951.3|1945.3|1950.3|1944.3|6
1656035270000|2022-06-24 01:47:50|1950.8|1944.8|1951|1945|1951|1945|1950.8|1944.8|2
1656035290000|2022-06-24 01:48:10|1952.3|1946.3|1952|1946|1952.3|1946.3|1951.3|1945.3|7
1656035320000|2022-06-24 01:48:40|1951.5|1945.5|1951.5|1945.5|1951.5|1945.5|1951.5|1945.5|1
1656035360000|2022-06-24 01:49:20|1951|1945|1950.8|1944.8|1951|1945|1950.5|1944.5|3
1656035400000|2022-06-24 01:50:00|1950.5|1944.5|1950.8|1944.8|1951|1945|1949.8|1943.8|5
1656035410000|2022-06-24 01:50:10|1950.3|1944.3|1950.3|1944.3|1950.3|1944.3|1950.3|1944.3|1
1656035430000|2022-06-24 01:50:30|1950.5|1944.5|1950.5|1944.5|1950.5|1944.5|1950.5|1944.5|1
1656035440000|2022-06-24 01:50:40|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1
1656035530000|2022-06-24 01:52:10|1951|1945|1951|1945|1951|1945|1950.8|1944.8|5
1656035540000|2022-06-24 01:52:20|1950.8|1944.8|1950.8|1944.8|1951|1945|1950.8|1944.8|3
1656035620000|2022-06-24 01:53:40|1951|1945|1950.8|1944.8|1951|1945|1950.8|1944.8|2
1656035640000|2022-06-24 01:54:00|1951|1945|1951|1945|1951|1945|1951|1945|1
1656035650000|2022-06-24 01:54:10|1951.5|1945.5|1951.8|1945.8|1951.8|1945.8|1951.5|1945.5|2
1656035660000|2022-06-24 01:54:20|1952|1946|1952|1946|1952|1946|1952|1946|1
1656035680000|2022-06-24 01:54:40|1951.5|1945.5|1951.5|1945.5|1951.5|1945.5|1951.5|1945.5|1
1656035700000|2022-06-24 01:55:00|1951|1945|1951|1945|1951|1945|1951|1945|1
1656035720000|2022-06-24 01:55:20|1951.3|1945.3|1951|1945|1951.3|1945.3|1951|1945|2
1656035740000|2022-06-24 01:55:40|1951.3|1945.3|1951|1945|1951.3|1945.3|1951|1945|2
1656035750000|2022-06-24 01:55:50|1951.3|1945.3|1950.8|1944.8|1951.5|1945.5|1950.8|1944.8|4
1656035770000|2022-06-24 01:56:10|1951.3|1945.3|1951.5|1945.5|1951.5|1945.5|1951.3|1945.3|2
1656035820000|2022-06-24 01:57:00|1951.8|1945.8|1951.5|1945.5|1951.8|1945.8|1951.5|1945.5|2
1656035830000|2022-06-24 01:57:10|1952|1946|1951.8|1945.8|1952.3|1946.3|1951.8|1945.8|4
1656035840000|2022-06-24 01:57:20|1952|1946|1952.3|1946.3|1952.3|1946.3|1952|1946|2
1656035880000|2022-06-24 01:58:00|1952|1946|1952.3|1946.3|1952.3|1946.3|1952|1946|2
1656035890000|2022-06-24 01:58:10|1952|1946|1952|1946|1952|1946|1952|1946|1
1656035910000|2022-06-24 01:58:30|1951.8|1945.8|1951|1945|1951.8|1945.8|1951|1945|2
1656035930000|2022-06-24 01:58:50|1950.8|1944.8|1950.5|1944.5|1950.8|1944.8|1950.5|1944.5|2
1656035950000|2022-06-24 01:59:10|1950.3|1944.3|1949.5|1943.5|1950.3|1944.3|1949.5|1943.5|5
1656035960000|2022-06-24 01:59:20|1950|1944|1949.8|1943.8|1950|1944|1949.8|1943.8|10
1656035990000|2022-06-24 01:59:50|1949.3|1943.3|1950|1944|1951.5|1945.5|1949|1943|14
1656036000000|2022-06-24 02:00:00|1950.5|1944.5|1950.5|1944.5|1950.5|1944.5|1950.5|1944.5|1
1656036020000|2022-06-24 02:00:20|1950|1944|1950|1944|1950|1944|1950|1944|1
1656036030000|2022-06-24 02:00:30|1949.8|1943.8|1950|1944|1950|1944|1949.5|1943.5|3
1656036060000|2022-06-24 02:01:00|1950.3|1944.3|1951.5|1945.5|1951.5|1945.5|1950.3|1944.3|2
1656036090000|2022-06-24 02:01:30|1951.8|1945.8|1952|1946|1952|1946|1951.8|1945.8|2
1656036100000|2022-06-24 02:01:40|1951.8|1945.8|1951.8|1945.8|1952|1946|1951.8|1945.8|3
1656036110000|2022-06-24 02:01:50|1952|1946|1950.8|1944.8|1952|1946|1950.8|1944.8|6
1656036120000|2022-06-24 02:02:00|1951.3|1945.3|1952|1946|1952|1946|1951.3|1945.3|2
1656036130000|2022-06-24 02:02:10|1951.8|1945.8|1951.8|1945.8|1951.8|1945.8|1951.8|1945.8|1
1656036180000|2022-06-24 02:03:00|1951.5|1945.5|1950.8|1944.8|1951.5|1945.5|1950.8|1944.8|2
1656036290000|2022-06-24 02:04:50|1951|1945|1951|1945|1951|1945|1951|1945|1
1656036350000|2022-06-24 02:05:50|1951.3|1945.3|1951.3|1945.3|1951.3|1945.3|1951.3|1945.3|1
1656036360000|2022-06-24 02:06:00|1951.8|1945.8|1951.8|1945.8|1951.8|1945.8|1951.8|1945.8|1
1656036370000|2022-06-24 02:06:10|1952.3|1946.3|1952.8|1946.8|1952.8|1946.8|1952.3|1946.3|4
1656036380000|2022-06-24 02:06:20|1952.3|1946.3|1952.8|1946.8|1952.8|1946.8|1952.3|1946.3|3
1656036390000|2022-06-24 02:06:30|1952.3|1946.3|1952.5|1946.5|1952.5|1946.5|1952.3|1946.3|2
1656036460000|2022-06-24 02:07:40|1953.3|1947.3|1954.8|1948.8|1955.5|1949.5|1953|1947|6
1656036470000|2022-06-24 02:07:50|1954.5|1948.5|1954|1948|1954.5|1948.5|1954|1948|5
1656036480000|2022-06-24 02:08:00|1954.3|1948.3|1954|1948|1954.3|1948.3|1954|1948|4
1656036490000|2022-06-24 02:08:10|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1
1656036530000|2022-06-24 02:08:50|1954|1948|1954|1948|1954|1948|1954|1948|1
1656036540000|2022-06-24 02:09:00|1954.3|1948.3|1954|1948|1954.3|1948.3|1954|1948|2
1656036570000|2022-06-24 02:09:30|1953.8|1947.8|1953.8|1947.8|1953.8|1947.8|1953.8|1947.8|1
1656036590000|2022-06-24 02:09:50|1954|1948|1953.5|1947.5|1954.3|1948.3|1953.5|1947.5|6
1656036600000|2022-06-24 02:10:00|1954|1948|1954.3|1948.3|1954.3|1948.3|1953.5|1947.5|5
1656036610000|2022-06-24 02:10:10|1954.5|1948.5|1954.3|1948.3|1954.5|1948.5|1954.3|1948.3|2
1656036630000|2022-06-24 02:10:30|1954.8|1948.8|1955|1949|1955.3|1949.3|1954.8|1948.8|3
1656036640000|2022-06-24 02:10:40|1955.3|1949.3|1955.3|1949.3|1955.3|1949.3|1955.3|1949.3|1
1656036650000|2022-06-24 02:10:50|1954.5|1948.5|1954.5|1948.5|1954.5|1948.5|1954.3|1948.3|3
1656036690000|2022-06-24 02:11:30|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1
1656036740000|2022-06-24 02:12:20|1954.5|1948.5|1954.5|1948.5|1954.5|1948.5|1954.5|1948.5|1
1656036760000|2022-06-24 02:12:40|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1
1656036810000|2022-06-24 02:13:30|1954.5|1948.5|1954.5|1948.5|1954.5|1948.5|1954.5|1948.5|1
1656036850000|2022-06-24 02:14:10|1954.3|1948.3|1952.8|1946.8|1954.3|1948.3|1952.8|1946.8|2
1656036860000|2022-06-24 02:14:20|1952.5|1946.5|1952.3|1946.3|1952.5|1946.5|1952.3|1946.3|2
1656036920000|2022-06-24 02:15:20|1952.5|1946.5|1952.5|1946.5|1952.5|1946.5|1952.5|1946.5|1
1656036950000|2022-06-24 02:15:50|1952.8|1946.8|1952.5|1946.5|1952.8|1946.8|1952.5|1946.5|2
1656037080000|2022-06-24 02:18:00|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1
1656037260000|2022-06-24 02:21:00|1953|1947|1953.3|1947.3|1953.3|1947.3|1953|1947|2
1656037410000|2022-06-24 02:23:30|1953.5|1947.5|1953.5|1947.5|1953.5|1947.5|1953.5|1947.5|1
1656037740000|2022-06-24 02:29:00|1954|1948|1954.8|1948.8|1955|1949|1954|1948|3
1656037820000|2022-06-24 02:30:20|1955|1949|1955|1949|1955|1949|1955|1949|1
1656037830000|2022-06-24 02:30:30|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1
1656037880000|2022-06-24 02:31:20|1954.5|1948.5|1954.5|1948.5|1954.5|1948.5|1954.5|1948.5|1
1656037890000|2022-06-24 02:31:30|1954.3|1948.3|1954|1948|1954.3|1948.3|1953.8|1947.8|3
1656037920000|2022-06-24 02:32:00|1953.8|1947.8|1953.8|1947.8|1953.8|1947.8|1953.8|1947.8|1
1656037930000|2022-06-24 02:32:10|1953.3|1947.3|1952.3|1946.3|1953.3|1947.3|1952.3|1946.3|2
1656037990000|2022-06-24 02:33:10|1952.5|1946.5|1952.3|1946.3|1952.5|1946.5|1952.3|1946.3|2
1656038010000|2022-06-24 02:33:30|1952.5|1946.5|1952.5|1946.5|1952.5|1946.5|1952.5|1946.5|1
1656038020000|2022-06-24 02:33:40|1952.3|1946.3|1952.3|1946.3|1952.3|1946.3|1952.3|1946.3|1
1656038050000|2022-06-24 02:34:10|1952.5|1946.5|1952.5|1946.5|1952.5|1946.5|1952.5|1946.5|1
1656038100000|2022-06-24 02:35:00|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1
1656038110000|2022-06-24 02:35:10|1953.3|1947.3|1954.3|1948.3|1954.3|1948.3|1953.3|1947.3|3
1656038120000|2022-06-24 02:35:20|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1
1656038190000|2022-06-24 02:36:30|1955|1949|1955|1949|1955|1949|1955|1949|1
1656038200000|2022-06-24 02:36:40|1954.8|1948.8|1955|1949|1955|1949|1954.8|1948.8|4
1656038250000|2022-06-24 02:37:30|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1
1656038260000|2022-06-24 02:37:40|1955|1949|1955|1949|1955|1949|1955|1949|1
1656038270000|2022-06-24 02:37:50|1954.8|1948.8|1954.8|1948.8|1955|1949|1954.8|1948.8|5
1656038300000|2022-06-24 02:38:20|1955|1949|1955|1949|1955|1949|1955|1949|1
1656038310000|2022-06-24 02:38:30|1954.8|1948.8|1955|1949|1955|1949|1954.8|1948.8|2
1656038320000|2022-06-24 02:38:40|1954.8|1948.8|1954.8|1948.8|1955|1949|1954.8|1948.8|5
1656038330000|2022-06-24 02:38:50|1955|1949|1955|1949|1955|1949|1954.8|1948.8|3
1656038400000|2022-06-24 02:40:00|1955.3|1949.3|1956.3|1950.3|1956.3|1950.3|1955.3|1949.3|3
1656038510000|2022-06-24 02:41:50|1956.8|1950.8|1956.8|1950.8|1956.8|1950.8|1956.8|1950.8|1
1656038520000|2022-06-24 02:42:00|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1
1656038530000|2022-06-24 02:42:10|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1
1656038540000|2022-06-24 02:42:20|1956|1950|1956|1950|1956|1950|1956|1950|1
1656039180000|2022-06-24 02:53:00|1955.8|1949.8|1955.8|1949.8|1955.8|1949.8|1955.8|1949.8|1
1656039220000|2022-06-24 02:53:40|1955.3|1949.3|1954.5|1948.5|1955.3|1949.3|1954.5|1948.5|2
1656039240000|2022-06-24 02:54:00|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1
1656039250000|2022-06-24 02:54:10|1954|1948|1954|1948|1954|1948|1954|1948|1
1656039330000|2022-06-24 02:55:30|1953.8|1947.8|1953.8|1947.8|1953.8|1947.8|1953.8|1947.8|1
1656039340000|2022-06-24 02:55:40|1954|1948|1954|1948|1954|1948|1954|1948|1
1656039440000|2022-06-24 02:57:20|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1
1656039540000|2022-06-24 02:59:00|1954.5|1948.5|1954.5|1948.5|1954.5|1948.5|1954.5|1948.5|1
1656039590000|2022-06-24 02:59:50|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1
1656039880000|2022-06-24 03:04:40|1955|1949|1955|1949|1955|1949|1955|1949|1
1656039930000|2022-06-24 03:05:30|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1
1656040210000|2022-06-24 03:10:10|1955|1949|1955|1949|1955|1949|1955|1949|1
1656040260000|2022-06-24 03:11:00|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1
1656040500000|2022-06-24 03:15:00|1955|1949|1955|1949|1955|1949|1955|1949|1
1656040820000|2022-06-24 03:20:20|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1
1656040830000|2022-06-24 03:20:30|1954.5|1948.5|1954.3|1948.3|1954.5|1948.5|1954.3|1948.3|2
1656040890000|2022-06-24 03:21:30|1954.5|1948.5|1954.5|1948.5|1954.5|1948.5|1954.5|1948.5|1
1656041000000|2022-06-24 03:23:20|1954.3|1948.3|1954|1948|1954.3|1948.3|1953.5|1947.5|3
1656041050000|2022-06-24 03:24:10|1953.8|1947.8|1953.8|1947.8|1954|1948|1953.8|1947.8|9
1656041060000|2022-06-24 03:24:20|1954|1948|1953.8|1947.8|1954|1948|1953.8|1947.8|2
1656041070000|2022-06-24 03:24:30|1954|1948|1953.5|1947.5|1954|1948|1953.5|1947.5|3
1656041080000|2022-06-24 03:24:40|1952.8|1946.8|1951.8|1945.8|1952.8|1946.8|1951.8|1945.8|2
1656041100000|2022-06-24 03:25:00|1951.5|1945.5|1951.8|1945.8|1951.8|1945.8|1951.3|1945.3|4
1656041160000|2022-06-24 03:26:00|1951.3|1945.3|1951.3|1945.3|1951.3|1945.3|1951.3|1945.3|1
1656041170000|2022-06-24 03:26:10|1951|1945|1951|1945|1951|1945|1951|1945|1
1656041220000|2022-06-24 03:27:00|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1
1656041260000|2022-06-24 03:27:40|1950.5|1944.5|1950.8|1944.8|1950.8|1944.8|1950.5|1944.5|2
1656041280000|2022-06-24 03:28:00|1951.3|1945.3|1951.3|1945.3|1951.3|1945.3|1951.3|1945.3|1
1656041340000|2022-06-24 03:29:00|1951.5|1945.5|1951.5|1945.5|1951.5|1945.5|1951.5|1945.5|1
1656041430000|2022-06-24 03:30:30|1950.5|1944.5|1951|1945|1951|1945|1950.5|1944.5|2
1656041670000|2022-06-24 03:34:30|1951.3|1945.3|1954.3|1948.3|1954.3|1948.3|1951.3|1945.3|4
1656041680000|2022-06-24 03:34:40|1954|1948|1954.5|1948.5|1954.5|1948.5|1954|1948|3
1656041790000|2022-06-24 03:36:30|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1
1656041840000|2022-06-24 03:37:20|1954.5|1948.5|1954.5|1948.5|1954.5|1948.5|1954.5|1948.5|1
1656041920000|2022-06-24 03:38:40|1953.8|1947.8|1953.8|1947.8|1953.8|1947.8|1953.8|1947.8|1
1656041930000|2022-06-24 03:38:50|1954|1948|1954|1948|1954|1948|1954|1948|1
1656042540000|2022-06-24 03:49:00|1953.5|1947.5|1953.3|1947.3|1953.5|1947.5|1953|1947|3
1656042890000|2022-06-24 03:54:50|1953.5|1947.5|1953.5|1947.5|1953.5|1947.5|1953.5|1947.5|1
1656042940000|2022-06-24 03:55:40|1954|1948|1954.5|1948.5|1954.5|1948.5|1954|1948|2
1656042990000|2022-06-24 03:56:30|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1
1656043000000|2022-06-24 03:56:40|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1
1656043050000|2022-06-24 03:57:30|1955|1949|1955|1949|1955|1949|1955|1949|1
1656043090000|2022-06-24 03:58:10|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1
1656043200000|2022-06-24 04:00:00|1955|1949|1955|1949|1955|1949|1955|1949|1
1656043250000|2022-06-24 04:00:50|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1
1656043310000|2022-06-24 04:01:50|1955|1949|1955|1949|1955|1949|1955|1949|1
1656043360000|2022-06-24 04:02:40|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1
1656043410000|2022-06-24 04:03:30|1955|1949|1954.8|1948.8|1955|1949|1954.8|1948.8|2
1656043460000|2022-06-24 04:04:20|1955|1949|1955|1949|1955|1949|1955|1949|1
1656043490000|2022-06-24 04:04:50|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1954.8|1948.8|1
1656043590000|2022-06-24 04:06:30|1955|1949|1955|1949|1955|1949|1955|1949|1
1656043640000|2022-06-24 04:07:20|1954.8|1948.8|1955|1949|1955|1949|1954.8|1948.8|2
1656043870000|2022-06-24 04:11:10|1955.3|1949.3|1956|1950|1956|1950|1955.3|1949.3|2
1656043890000|2022-06-24 04:11:30|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1
1656043940000|2022-06-24 04:12:20|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1
1656044050000|2022-06-24 04:14:10|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1
1656044110000|2022-06-24 04:15:10|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1
1656044180000|2022-06-24 04:16:20|1956.8|1950.8|1957|1951|1957|1951|1956.8|1950.8|2
1656044320000|2022-06-24 04:18:40|1957.5|1951.5|1958.8|1952.8|1958.8|1952.8|1957.5|1951.5|2
1656044370000|2022-06-24 04:19:30|1959|1953|1961|1955|1961|1955|1959|1953|3
1656044380000|2022-06-24 04:19:40|1962.5|1956.5|1963.3|1957.3|1963.3|1957.3|1961.5|1955.5|4
1656044390000|2022-06-24 04:19:50|1962.5|1956.5|1962.5|1956.5|1962.5|1956.5|1961.8|1955.8|5
1656044400000|2022-06-24 04:20:00|1961.5|1955.5|1961|1955|1961.5|1955.5|1961|1955|2
1656044410000|2022-06-24 04:20:10|1961.3|1955.3|1961.5|1955.5|1961.8|1955.8|1961.3|1955.3|3
1656044460000|2022-06-24 04:21:00|1961|1955|1961.3|1955.3|1961.3|1955.3|1961|1955|2
1656044470000|2022-06-24 04:21:10|1961|1955|1960.8|1954.8|1961|1955|1960.8|1954.8|2
1656044550000|2022-06-24 04:22:30|1961|1955|1961|1955|1961|1955|1961|1955|1
1656044620000|2022-06-24 04:23:40|1961.3|1955.3|1962.5|1956.5|1962.5|1956.5|1961.3|1955.3|6
1656044900000|2022-06-24 04:28:20|1962.8|1956.8|1962.8|1956.8|1962.8|1956.8|1962.8|1956.8|1
1656044950000|2022-06-24 04:29:10|1963|1957|1963|1957|1963|1957|1963|1957|1
1656045010000|2022-06-24 04:30:10|1962.8|1956.8|1962.8|1956.8|1962.8|1956.8|1962.8|1956.8|1
1656045150000|2022-06-24 04:32:30|1962.5|1956.5|1961|1955|1962.5|1956.5|1961|1955|2
1656045420000|2022-06-24 04:37:00|1961.3|1955.3|1961.8|1955.8|1962|1956|1961.3|1955.3|12
1656045430000|2022-06-24 04:37:10|1962|1956|1961.8|1955.8|1962|1956|1961.8|1955.8|16
1656045440000|2022-06-24 04:37:20|1962|1956|1962|1956|1962|1956|1961.8|1955.8|13
1656045460000|2022-06-24 04:37:40|1962.5|1956.5|1963.3|1957.3|1963.3|1957.3|1962.5|1956.5|2
1656045470000|2022-06-24 04:37:50|1963.5|1957.5|1963.5|1957.5|1963.5|1957.5|1963.5|1957.5|1
1656045600000|2022-06-24 04:40:00|1963.3|1957.3|1961.8|1955.8|1963.3|1957.3|1961.8|1955.8|3
1656045630000|2022-06-24 04:40:30|1962.3|1956.3|1962|1956|1962.3|1956.3|1962|1956|2
1656045690000|2022-06-24 04:41:30|1961.8|1955.8|1961.8|1955.8|1961.8|1955.8|1961.8|1955.8|1
1656045740000|2022-06-24 04:42:20|1963.3|1957.3|1964.3|1958.3|1964.3|1958.3|1963.3|1957.3|2
1656045750000|2022-06-24 04:42:30|1964.5|1958.5|1965|1959|1965|1959|1964.5|1958.5|2
1656045760000|2022-06-24 04:42:40|1964.5|1958.5|1964.8|1958.8|1964.8|1958.8|1964.5|1958.5|2
1656045870000|2022-06-24 04:44:30|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1
1656045900000|2022-06-24 04:45:00|1964.8|1958.8|1964.8|1958.8|1964.8|1958.8|1964.8|1958.8|1
1656045960000|2022-06-24 04:46:00|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1
1656046090000|2022-06-24 04:48:10|1964.3|1958.3|1964.5|1958.5|1964.5|1958.5|1964.3|1958.3|2
1656046550000|2022-06-24 04:55:50|1965|1959|1965|1959|1965|1959|1965|1959|1
1656046630000|2022-06-24 04:57:10|1965.8|1959.8|1965.5|1959.5|1965.8|1959.8|1965.5|1959.5|2
1656046680000|2022-06-24 04:58:00|1965.8|1959.8|1965.8|1959.8|1965.8|1959.8|1965.8|1959.8|1
1656046750000|2022-06-24 04:59:10|1965.3|1959.3|1965|1959|1965.3|1959.3|1965|1959|2
1656046760000|2022-06-24 04:59:20|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1
1656046800000|2022-06-24 05:00:00|1965.5|1959.5|1965.5|1959.5|1965.5|1959.5|1965.3|1959.3|3
1656046820000|2022-06-24 05:00:20|1965|1959|1965|1959|1965|1959|1965|1959|1
1656046870000|2022-06-24 05:01:10|1964.8|1958.8|1964.8|1958.8|1964.8|1958.8|1964.8|1958.8|1
1656046920000|2022-06-24 05:02:00|1965|1959|1965|1959|1965|1959|1965|1959|1
1656047000000|2022-06-24 05:03:20|1965.5|1959.5|1965.3|1959.3|1965.5|1959.5|1965.3|1959.3|2
1656047060000|2022-06-24 05:04:20|1965.5|1959.5|1965.5|1959.5|1965.5|1959.5|1965.5|1959.5|1
1656047110000|2022-06-24 05:05:10|1965.8|1959.8|1965.8|1959.8|1965.8|1959.8|1965.8|1959.8|1
1656047160000|2022-06-24 05:06:00|1965.5|1959.5|1965.5|1959.5|1965.5|1959.5|1965.5|1959.5|1
1656047270000|2022-06-24 05:07:50|1965.8|1959.8|1965.8|1959.8|1965.8|1959.8|1965.8|1959.8|1
1656047360000|2022-06-24 05:09:20|1966|1960|1966.3|1960.3|1966.3|1960.3|1966|1960|2
1656047410000|2022-06-24 05:10:10|1966|1960|1966|1960|1966|1960|1966|1960|1
1656047470000|2022-06-24 05:11:10|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1
1656047520000|2022-06-24 05:12:00|1966|1960|1966|1960|1966|1960|1966|1960|1
1656047580000|2022-06-24 05:13:00|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1
1656047690000|2022-06-24 05:14:50|1966|1960|1966|1960|1966|1960|1966|1960|1
1656047800000|2022-06-24 05:16:40|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1
1656047830000|2022-06-24 05:17:10|1965.8|1959.8|1965.3|1959.3|1965.8|1959.8|1964.8|1958.8|3
1656047890000|2022-06-24 05:18:10|1965.5|1959.5|1965.5|1959.5|1965.5|1959.5|1965.5|1959.5|1
1656048160000|2022-06-24 05:22:40|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1
1656048290000|2022-06-24 05:24:50|1965|1959|1965|1959|1965|1959|1965|1959|1
1656048300000|2022-06-24 05:25:00|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1
1656048460000|2022-06-24 05:27:40|1964.3|1958.3|1964.3|1958.3|1964.3|1958.3|1964.3|1958.3|1
1656048520000|2022-06-24 05:28:40|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1
1656048600000|2022-06-24 05:30:00|1964|1958|1957.8|1951.8|1964|1958|1957.8|1951.8|13
1656048610000|2022-06-24 05:30:10|1957.3|1951.3|1957.3|1951.3|1957.8|1951.8|1957.3|1951.3|3
1656048640000|2022-06-24 05:30:40|1957.5|1951.5|1957.5|1951.5|1957.5|1951.5|1957.5|1951.5|1
1656048660000|2022-06-24 05:31:00|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1
1656048670000|2022-06-24 05:31:10|1957|1951|1956.5|1950.5|1957|1951|1956.3|1950.3|3
1656048730000|2022-06-24 05:32:10|1956.8|1950.8|1957.5|1951.5|1957.5|1951.5|1956.8|1950.8|3
1656048740000|2022-06-24 05:32:20|1957.8|1951.8|1958|1952|1958|1952|1957.8|1951.8|2
1656048790000|2022-06-24 05:33:10|1957.8|1951.8|1957.8|1951.8|1957.8|1951.8|1957.8|1951.8|1
1656048850000|2022-06-24 05:34:10|1957.5|1951.5|1957.5|1951.5|1957.5|1951.5|1957.5|1951.5|1
1656048920000|2022-06-24 05:35:20|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1
1656049030000|2022-06-24 05:37:10|1957.5|1951.5|1957.5|1951.5|1957.5|1951.5|1957.5|1951.5|1
1656049040000|2022-06-24 05:37:20|1957.8|1951.8|1957.8|1951.8|1957.8|1951.8|1957.8|1951.8|1
1656049050000|2022-06-24 05:37:30|1958|1952|1958|1952|1958|1952|1958|1952|1
1656049060000|2022-06-24 05:37:40|1957.8|1951.8|1957.8|1951.8|1957.8|1951.8|1957.8|1951.8|1
1656049090000|2022-06-24 05:38:10|1958.3|1952.3|1960.5|1954.5|1960.5|1954.5|1958.3|1952.3|4
1656049100000|2022-06-24 05:38:20|1960.8|1954.8|1960.8|1954.8|1960.8|1954.8|1960.8|1954.8|1
1656049110000|2022-06-24 05:38:30|1960.5|1954.5|1960.8|1954.8|1960.8|1954.8|1960.5|1954.5|2
1656049120000|2022-06-24 05:38:40|1960.5|1954.5|1960.5|1954.5|1960.5|1954.5|1960.5|1954.5|1
1656049140000|2022-06-24 05:39:00|1960.3|1954.3|1960.3|1954.3|1960.3|1954.3|1960.3|1954.3|1
1656049300000|2022-06-24 05:41:40|1960.5|1954.5|1960.5|1954.5|1960.5|1954.5|1960.5|1954.5|1
1656049330000|2022-06-24 05:42:10|1960.3|1954.3|1960.3|1954.3|1960.3|1954.3|1960.3|1954.3|1
1656049370000|2022-06-24 05:42:50|1960.8|1954.8|1961.8|1955.8|1962|1956|1960.8|1954.8|3
1656049390000|2022-06-24 05:43:10|1961.5|1955.5|1961.5|1955.5|1961.5|1955.5|1961.5|1955.5|1
1656049400000|2022-06-24 05:43:20|1961|1955|1960.3|1954.3|1961|1955|1960|1954|3
1656049420000|2022-06-24 05:43:40|1960|1954|1960.3|1954.3|1960.5|1954.5|1960|1954|3
1656049440000|2022-06-24 05:44:00|1959.8|1953.8|1959.8|1953.8|1959.8|1953.8|1959.8|1953.8|1
1656049450000|2022-06-24 05:44:10|1959.5|1953.5|1959|1953|1959.5|1953.5|1958.8|1952.8|3
1656049640000|2022-06-24 05:47:20|1958.8|1952.8|1958.8|1952.8|1958.8|1952.8|1958.8|1952.8|1
1656049670000|2022-06-24 05:47:50|1958.5|1952.5|1957.8|1951.8|1958.5|1952.5|1957.5|1951.5|3
1656049720000|2022-06-24 05:48:40|1958.3|1952.3|1960.3|1954.3|1960.3|1954.3|1958.3|1952.3|4
1656049750000|2022-06-24 05:49:10|1960.5|1954.5|1960.5|1954.5|1960.5|1954.5|1960.5|1954.5|1
1656049770000|2022-06-24 05:49:30|1960.3|1954.3|1960.3|1954.3|1960.3|1954.3|1960.3|1954.3|1
1656049830000|2022-06-24 05:50:30|1960.5|1954.5|1960.5|1954.5|1960.5|1954.5|1960.5|1954.5|1
1656049840000|2022-06-24 05:50:40|1960|1954|1958.8|1952.8|1960|1954|1958.8|1952.8|2
1656049870000|2022-06-24 05:51:10|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1
1656049980000|2022-06-24 05:53:00|1958.3|1952.3|1958.3|1952.3|1958.3|1952.3|1958.3|1952.3|1
1656050040000|2022-06-24 05:54:00|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1
1656050150000|2022-06-24 05:55:50|1958.3|1952.3|1958.3|1952.3|1958.3|1952.3|1958.3|1952.3|1
1656050300000|2022-06-24 05:58:20|1958|1952|1958|1952|1958|1952|1958|1952|1
1656050310000|2022-06-24 05:58:30|1957.5|1951.5|1955|1949|1957.5|1951.5|1955|1949|2
1656050320000|2022-06-24 05:58:40|1955.3|1949.3|1955.3|1949.3|1955.3|1949.3|1955.3|1949.3|1
1656050430000|2022-06-24 06:00:30|1955|1949|1955|1949|1955|1949|1955|1949|1
1656050530000|2022-06-24 06:02:10|1954.8|1948.8|1955.3|1949.3|1955.3|1949.3|1954.8|1948.8|2
1656050540000|2022-06-24 06:02:20|1956|1950|1957|1951|1957|1951|1956|1950|2
1656050550000|2022-06-24 06:02:30|1956.8|1950.8|1956.8|1950.8|1956.8|1950.8|1956.8|1950.8|1
1656050560000|2022-06-24 06:02:40|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1
1656050590000|2022-06-24 06:03:10|1955.8|1949.8|1955.3|1949.3|1955.8|1949.8|1955.3|1949.3|2
1656050710000|2022-06-24 06:05:10|1954.8|1948.8|1954|1948|1954.8|1948.8|1954|1948|2
1656051130000|2022-06-24 06:12:10|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1
1656051180000|2022-06-24 06:13:00|1954|1948|1954|1948|1954|1948|1954|1948|1
1656051240000|2022-06-24 06:14:00|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1
1656051420000|2022-06-24 06:17:00|1953.8|1947.8|1952.3|1946.3|1953.8|1947.8|1952.3|1946.3|2
1656051460000|2022-06-24 06:17:40|1951.8|1945.8|1952.3|1946.3|1952.3|1946.3|1951.3|1945.3|4
1656051520000|2022-06-24 06:18:40|1952|1946|1952|1946|1952|1946|1952|1946|1
1656051830000|2022-06-24 06:23:50|1953.5|1947.5|1954.5|1948.5|1954.8|1948.8|1953.5|1947.5|4
1656051920000|2022-06-24 06:25:20|1954.3|1948.3|1952.3|1946.3|1954.3|1948.3|1952.3|1946.3|4
1656051930000|2022-06-24 06:25:30|1952|1946|1952|1946|1952|1946|1952|1946|1
1656051970000|2022-06-24 06:26:10|1952.5|1946.5|1953|1947|1953.5|1947.5|1952.5|1946.5|3
1656051980000|2022-06-24 06:26:20|1953.3|1947.3|1953.3|1947.3|1953.3|1947.3|1953.3|1947.3|1
1656052020000|2022-06-24 06:27:00|1952.8|1946.8|1952.5|1946.5|1952.8|1946.8|1952.3|1946.3|3
1656052080000|2022-06-24 06:28:00|1952.3|1946.3|1950.5|1944.5|1952.3|1946.3|1950.3|1944.3|5
1656052120000|2022-06-24 06:28:40|1950|1944|1948|1942|1950|1944|1948|1942|6
1656052160000|2022-06-24 06:29:20|1947.8|1941.8|1947.8|1941.8|1948|1942|1947.8|1941.8|3
1656052170000|2022-06-24 06:29:30|1947.3|1941.3|1947.3|1941.3|1947.3|1941.3|1947.3|1941.3|1
1656052270000|2022-06-24 06:31:10|1947.5|1941.5|1947.3|1941.3|1950|1941.8|1947.3|1941.3|4
1656052360000|2022-06-24 06:32:40|1947.5|1941.5|1947.5|1941.5|1947.5|1941.5|1947.5|1941.5|1
1656052410000|2022-06-24 06:33:30|1947|1941|1947.5|1941.5|1947.5|1941.5|1947|1941|2
1656052510000|2022-06-24 06:35:10|1948.5|1942.5|1949.8|1943.8|1950|1944|1948.5|1942.5|5
1656052660000|2022-06-24 06:37:40|1949|1943|1948.8|1940.3|1949|1943|1948.8|1940.3|2
1656052670000|2022-06-24 06:37:50||1940.5||1940.5||1940.5||1940.5|1
1656052680000|2022-06-24 06:38:00|1947.3|1941.3|1947.3|1941.3|1947.3|1941.3|1947.3|1941.3|1
1656052710000|2022-06-24 06:38:30|1947.5|1941.5|1948.3|1942.3|1948.8|1942.8|1947.5|1941.5|4
1656052750000|2022-06-24 06:39:10|1948|1942|1946.3|1940.3|1948|1942|1946|1940|5
1656052800000|2022-06-24 06:40:00|1946.5|1940.5|1946.5|1940.5|1946.5|1940.5|1946.5|1940.5|1
1656052840000|2022-06-24 06:40:40|1946|1940|1945.5|1939.5|1946|1940|1945.5|1939.5|2
1656053050000|2022-06-24 06:44:10|1946|1940|1946|1940|1946.3|1940.3|1946|1940|3
1656053070000|2022-06-24 06:44:30|1946.5|1940.5|1946.5|1940.5|1946.5|1940.5|1946.5|1940.5|1
1656053120000|2022-06-24 06:45:20|1947.3|1941.3|1947.8|1941.8|1947.8|1941.8|1947.3|1941.3|2
1656053140000|2022-06-24 06:45:40|1947.5|1941.5|1946.5|1940.5|1947.5|1941.5|1946.5|1940.5|4
1656053170000|2022-06-24 06:46:10|1947.3|1941.3|1947.3|1941.3|1947.3|1941.3|1947.3|1941.3|1
1656053180000|2022-06-24 06:46:20|1947.5|1941.5|1947.5|1941.5|1947.5|1941.5|1947.5|1941.5|1
1656053200000|2022-06-24 06:46:40|1948.3|1942.3|1948.3|1942.3|1948.3|1942.3|1948.3|1942.3|1
1656053210000|2022-06-24 06:46:50|1948|1942|1948|1942|1948|1942|1948|1942|1
1656053230000|2022-06-24 06:47:10|1947.5|1941.5|1946.5|1940.5|1947.5|1941.5|1946.5|1940.5|2
1656053250000|2022-06-24 06:47:30|1946.3|1940.3|1946.3|1940.3|1946.3|1940.3|1946.3|1940.3|1
1656053320000|2022-06-24 06:48:40|1946.5|1940.5|1947.3|1941.3|1947.3|1941.3|1946.5|1940.5|2
1656053340000|2022-06-24 06:49:00|1947|1941|1946|1940|1947|1941|1946|1940|2
1656053380000|2022-06-24 06:49:40|1945.8|1939.8|1945.8|1939.8|1945.8|1939.8|1945.8|1939.8|1
1656053390000|2022-06-24 06:49:50|1945.5|1939.5|1944.3|1938.3|1945.5|1939.5|1944.3|1938.3|2
1656053400000|2022-06-24 06:50:00|1944|1938|1943.3|1937.3|1944|1938|1943.3|1937.3|3
1656053410000|2022-06-24 06:50:10|1942.5|1936.5|1941|1935|1942.8|1936.8|1941|1935|5
1656053420000|2022-06-24 06:50:20|1940.8|1934.8|1941.5|1935.5|1942|1936|1940.5|1934.5|5
1656053430000|2022-06-24 06:50:30|1941.3|1935.3|1939.3|1933.3|1941.3|1935.3|1939.3|1933.3|4
1656053440000|2022-06-24 06:50:40|1939.5|1933.5|1940.8|1934.8|1940.8|1934.8|1939.5|1933.5|3
1656053470000|2022-06-24 06:51:10|1941|1935|1940.5|1934.5|1941|1935|1940.5|1934.5|2
1656053480000|2022-06-24 06:51:20|1939.8|1933.8|1938.8|1932.8|1939.8|1933.8|1938.8|1932.8|3
1656053490000|2022-06-24 06:51:30|1939|1933|1939.8|1933.8|1939.8|1933.8|1939|1933|4
1656053510000|2022-06-24 06:51:50|1940.3|1934.3|1940.3|1934.3|1940.3|1934.3|1940.3|1934.3|1
1656053580000|2022-06-24 06:53:00|1939.5|1933.5|1939.5|1933.5|1939.5|1933.5|1939.5|1933.5|1
1656053600000|2022-06-24 06:53:20|1939.8|1933.8|1939.8|1933.8|1939.8|1933.8|1939.8|1933.8|1
1656053610000|2022-06-24 06:53:30|1940.5|1934.5|1940.5|1934.5|1940.5|1934.5|1940.5|1934.5|1
1656053620000|2022-06-24 06:53:40|1940|1934|1940.3|1934.3|1940.3|1934.3|1940|1934|2
1656053630000|2022-06-24 06:53:50|1940|1934|1939.5|1933.5|1940|1934|1939.5|1933.5|3
1656053670000|2022-06-24 06:54:30|1939.3|1933.3|1939|1933|1939.3|1933.3|1939|1933|2
1656053680000|2022-06-24 06:54:40|1939.3|1933.3|1939|1933|1939.3|1933.3|1939|1933|2
1656053690000|2022-06-24 06:54:50|1938.8|1932.8|1938.8|1932.8|1938.8|1932.8|1938.5|1932.5|3
1656053700000|2022-06-24 06:55:00|1939.3|1933.3|1939.3|1933.3|1939.3|1933.3|1939.3|1933.3|1
1656053710000|2022-06-24 06:55:10|1939.8|1933.8|1941.1|1935.1|1941.1|1935.1|1939.6|1933.6|4
1656053720000|2022-06-24 06:55:20|1940.9|1934.9|1940.6|1934.6|1940.9|1934.9|1940.6|1934.6|2
1656053740000|2022-06-24 06:55:40|1940.4|1934.4|1940.4|1934.4|1940.4|1934.4|1940.4|1934.4|1
1656053790000|2022-06-24 06:56:30|1940.6|1934.6|1941.4|1935.4|1942.6|1936.6|1940.6|1934.6|6
1656053800000|2022-06-24 06:56:40|1940.9|1934.9|1942.4|1936.4|1942.9|1936.9|1940.9|1934.9|3
1656053820000|2022-06-24 06:57:00|1942.1|1936.1|1940.6|1934.6|1942.1|1936.1|1940.6|1934.6|5
1656053830000|2022-06-24 06:57:10|1940.4|1934.4|1940.4|1934.4|1940.4|1934.4|1940.4|1934.4|1
1656053860000|2022-06-24 06:57:40|1940.1|1934.1|1939.9|1933.9|1940.1|1934.1|1939.9|1933.9|2
1656053870000|2022-06-24 06:57:50|1939.6|1933.6|1939.4|1933.4|1939.6|1933.6|1939.1|1933.1|4
1656053880000|2022-06-24 06:58:00|1939.6|1933.6|1939.4|1933.4|1939.6|1933.6|1939.4|1933.4|2
1656053890000|2022-06-24 06:58:10|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1
1656053910000|2022-06-24 06:58:30|1938.9|1932.9|1938.6|1932.6|1938.9|1932.9|1938.1|1932.1|4
1656053940000|2022-06-24 06:59:00|1938.4|1932.4|1937.9|1931.9|1938.4|1932.4|1937.9|1931.9|5
1656053950000|2022-06-24 06:59:10|1937.4|1931.4|1936.6|1930.6|1937.4|1931.4|1936.6|1930.6|3
1656053960000|2022-06-24 06:59:20|1936.4|1930.4|1936.1|1930.1|1936.4|1930.4|1936.1|1930.1|2
1656053970000|2022-06-24 06:59:30|1935.9|1929.9|1936.1|1930.1|1936.4|1930.4|1935.9|1929.9|6
1656053980000|2022-06-24 06:59:40|1936.9|1930.9|1936.9|1930.9|1936.9|1930.9|1936.9|1930.9|1
1656053990000|2022-06-24 06:59:50|1936.6|1930.6|1936.1|1930.1|1936.6|1930.6|1936.1|1930.1|2
1656054000000|2022-06-24 07:00:00|1935.9|1929.9|1931.1|1925.1|1936.1|1930.1|1931.1|1925.1|10
1656054010000|2022-06-24 07:00:10|1931.4|1925.4|1933.1|1927.1|1934.1|1928.1|1931.4|1925.4|8
1656054020000|2022-06-24 07:00:20|1932.9|1926.9|1935.4|1929.4|1935.6|1929.6|1932.9|1926.9|4
1656054040000|2022-06-24 07:00:40|1935.6|1929.6|1935.6|1929.6|1935.6|1929.6|1935.4|1929.4|3
1656054060000|2022-06-24 07:01:00|1935.1|1929.1|1934.4|1928.4|1935.1|1929.1|1934.1|1928.1|3
1656054070000|2022-06-24 07:01:10|1934.1|1928.1|1931.1|1925.1|1934.1|1928.1|1931.1|1925.1|8
1656054080000|2022-06-24 07:01:20|1930.9|1924.9|1930.1|1924.1|1932.1|1926.1|1930.1|1924.1|10
1656054090000|2022-06-24 07:01:30|1929.9|1923.9|1929.4|1923.4|1929.9|1923.9|1929.4|1923.4|3
1656054100000|2022-06-24 07:01:40|1929.6|1923.6|1929.4|1923.4|1930.4|1924.4|1929.4|1923.4|4
1656054110000|2022-06-24 07:01:50|1929.1|1923.1|1928.9|1922.9|1929.1|1923.1|1928.9|1922.9|2
1656054120000|2022-06-24 07:02:00|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1
1656054130000|2022-06-24 07:02:10|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1
1656054140000|2022-06-24 07:02:20|1927.4|1921.4|1928.6|1922.6|1928.6|1922.6|1924.6|1918.6|12
1656054150000|2022-06-24 07:02:30|1928.4|1922.4|1928.4|1922.4|1928.6|1922.6|1928.4|1922.4|5
1656054160000|2022-06-24 07:02:40|1927.9|1921.9|1928.1|1922.1|1928.1|1922.1|1927.9|1921.9|2
1656054170000|2022-06-24 07:02:50|1927.9|1921.9|1927.4|1921.4|1927.9|1921.9|1927.4|1921.4|2
1656054180000|2022-06-24 07:03:00|1927.1|1921.1|1925.1|1919.1|1927.1|1921.1|1924.9|1918.9|7
1656054190000|2022-06-24 07:03:10|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1
1656054210000|2022-06-24 07:03:30|1924.4|1918.4|1924.6|1918.6|1924.6|1918.6|1924.4|1918.4|4
1656054230000|2022-06-24 07:03:50|1924.9|1918.9|1927.6|1921.6|1927.6|1921.6|1924.9|1918.9|3
1656054240000|2022-06-24 07:04:00|1927.1|1921.1|1926.9|1920.9|1927.1|1921.1|1926.9|1920.9|2
1656054250000|2022-06-24 07:04:10|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1
1656054260000|2022-06-24 07:04:20|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926.4|1920.4|3
1656054270000|2022-06-24 07:04:30|1926.9|1920.9|1928.4|1922.4|1928.4|1922.4|1926.9|1920.9|3
1656054290000|2022-06-24 07:04:50|1928.6|1922.6|1928.9|1922.9|1928.9|1922.9|1928.6|1922.6|2
1656054300000|2022-06-24 07:05:00|1928.6|1922.6|1927.1|1921.1|1928.6|1922.6|1927.1|1921.1|4
1656054340000|2022-06-24 07:05:40|1927.4|1921.4|1928.6|1922.6|1928.6|1922.6|1927.4|1921.4|2
1656054390000|2022-06-24 07:06:30|1928.9|1922.9|1928.9|1922.9|1928.9|1922.9|1928.9|1922.9|1
1656054400000|2022-06-24 07:06:40|1929.1|1923.1|1930.1|1924.1|1930.1|1924.1|1929.1|1923.1|3
1656054440000|2022-06-24 07:07:20|1929.9|1923.9|1928.9|1922.9|1929.9|1923.9|1928.6|1922.6|5
1656054510000|2022-06-24 07:08:30|1928.4|1922.4|1926.6|1920.6|1928.6|1922.6|1926.6|1920.6|10
1656054520000|2022-06-24 07:08:40|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1926.1|1920.1|3
1656054530000|2022-06-24 07:08:50|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1
1656054540000|2022-06-24 07:09:00|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1
1656054550000|2022-06-24 07:09:10|1925.9|1919.9|1926.1|1920.1|1926.1|1920.1|1925.9|1919.9|2
1656054560000|2022-06-24 07:09:20|1926.4|1920.4|1925.6|1919.6|1926.6|1920.6|1925.6|1919.6|6
1656054570000|2022-06-24 07:09:30|1925.9|1919.9|1925.6|1919.6|1925.9|1919.9|1925.6|1919.6|2
1656054600000|2022-06-24 07:10:00|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1
1656054620000|2022-06-24 07:10:20|1925.6|1919.6|1925.9|1919.9|1925.9|1919.9|1925.6|1919.6|2
1656054630000|2022-06-24 07:10:30|1925.6|1919.6|1925.6|1919.6|1925.9|1919.9|1925.6|1919.6|3
1656054640000|2022-06-24 07:10:40|1925.9|1919.9|1925.6|1919.6|1925.9|1919.9|1925.6|1919.6|2
1656054650000|2022-06-24 07:10:50|1925.4|1919.4|1924.9|1918.9|1925.4|1919.4|1924.9|1918.9|2
1656054660000|2022-06-24 07:11:00|1925.1|1919.1|1927.1|1921.1|1927.1|1921.1|1925.1|1919.1|3
1656054680000|2022-06-24 07:11:20|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1
1656054720000|2022-06-24 07:12:00|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1
1656054750000|2022-06-24 07:12:30|1926.1|1920.1|1925.1|1919.1|1926.1|1920.1|1925.1|1919.1|2
1656054760000|2022-06-24 07:12:40|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1
1656054770000|2022-06-24 07:12:50|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1
1656054820000|2022-06-24 07:13:40|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1
1656054830000|2022-06-24 07:13:50|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1
1656054840000|2022-06-24 07:14:00|1924.9|1918.9|1923.9|1917.9|1924.9|1918.9|1923.9|1917.9|4
1656054860000|2022-06-24 07:14:20|1923.6|1917.6|1923.4|1917.4|1923.6|1917.6|1923.4|1917.4|2
1656054870000|2022-06-24 07:14:30|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1
1656054890000|2022-06-24 07:14:50|1924.6|1918.6|1924.9|1918.9|1924.9|1918.9|1924.6|1918.6|2
1656054900000|2022-06-24 07:15:00|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1
1656054910000|2022-06-24 07:15:10|1924.4|1918.4|1921.1|1915.1|1924.4|1918.4|1921.1|1915.1|4
1656054920000|2022-06-24 07:15:20|1921.4|1915.4|1921.6|1915.6|1921.6|1915.6|1921.4|1915.4|2
1656054930000|2022-06-24 07:15:30|1921.9|1915.9|1922.1|1916.1|1922.6|1916.6|1921.6|1915.6|5
1656054940000|2022-06-24 07:15:40|1921.9|1915.9|1920.9|1914.9|1921.9|1915.9|1920.9|1914.9|4
1656054970000|2022-06-24 07:16:10|1920.6|1914.6|1920.4|1914.4|1920.6|1914.6|1920.4|1914.4|2
1656054980000|2022-06-24 07:16:20|1920.6|1914.6|1920.9|1914.9|1920.9|1914.9|1920.6|1914.6|2
1656055000000|2022-06-24 07:16:40|1921.1|1915.1|1921.4|1915.4|1921.4|1915.4|1921.1|1915.1|2
1656055010000|2022-06-24 07:16:50|1920.6|1914.6|1919.6|1913.6|1920.6|1914.6|1919.4|1913.4|7
1656055020000|2022-06-24 07:17:00|1919.4|1913.4|1919.4|1913.4|1919.6|1913.6|1919.4|1913.4|5
1656055030000|2022-06-24 07:17:10|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1
1656055040000|2022-06-24 07:17:20|1919.4|1913.4|1919.4|1913.4|1919.6|1913.6|1919.4|1913.4|3
1656055050000|2022-06-24 07:17:30|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1
1656055100000|2022-06-24 07:18:20|1919.9|1913.9|1921.1|1915.1|1921.1|1915.1|1919.9|1913.9|2
1656055110000|2022-06-24 07:18:30|1921.4|1915.4|1921.6|1915.6|1921.6|1915.6|1921.4|1915.4|2
1656055120000|2022-06-24 07:18:40|1921.9|1915.9|1921.9|1915.9|1921.9|1915.9|1921.9|1915.9|1
1656055140000|2022-06-24 07:19:00|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1
1656055150000|2022-06-24 07:19:10|1920.6|1914.6|1921.9|1915.9|1921.9|1915.9|1920.6|1914.6|2
1656055160000|2022-06-24 07:19:20|1920.6|1914.6|1920.1|1914.1|1920.6|1914.6|1920.1|1914.1|2
1656055230000|2022-06-24 07:20:30|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1
1656055240000|2022-06-24 07:20:40|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1
1656055250000|2022-06-24 07:20:50|1920.4|1914.4|1922.4|1916.4|1922.4|1916.4|1920.4|1914.4|2
1656055280000|2022-06-24 07:21:20|1923.1|1917.1|1924.4|1918.4|1924.4|1918.4|1923.1|1917.1|4
1656055290000|2022-06-24 07:21:30|1924.1|1918.1|1924.1|1918.1|1924.1|1918.1|1924.1|1918.1|1
1656055300000|2022-06-24 07:21:40|1923.9|1917.9|1922.1|1916.1|1923.9|1917.9|1922.1|1916.1|2
1656055310000|2022-06-24 07:21:50|1921.9|1915.9|1921.6|1915.6|1921.9|1915.9|1921.6|1915.6|2
1656055340000|2022-06-24 07:22:20|1921.4|1915.4|1920.6|1914.6|1921.4|1915.4|1920.6|1914.6|3
1656055360000|2022-06-24 07:22:40|1920.1|1914.1|1919.1|1913.1|1920.1|1914.1|1919.1|1913.1|6
1656055370000|2022-06-24 07:22:50|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1
1656055400000|2022-06-24 07:23:20|1919.6|1913.6|1920.4|1914.4|1920.4|1914.4|1919.6|1913.6|4
1656055410000|2022-06-24 07:23:30|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1
1656055430000|2022-06-24 07:23:50|1921.9|1915.9|1921.4|1915.4|1921.9|1915.9|1921.4|1915.4|2
1656055450000|2022-06-24 07:24:10|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1
1656055460000|2022-06-24 07:24:20|1921.4|1915.4|1921.1|1915.1|1921.4|1915.4|1921.1|1915.1|2
1656055470000|2022-06-24 07:24:30|1920.9|1914.9|1920.4|1914.4|1920.9|1914.9|1920.4|1914.4|2
1656055500000|2022-06-24 07:25:00|1920.1|1914.1|1919.9|1913.9|1920.1|1914.1|1919.9|1913.9|2
1656055510000|2022-06-24 07:25:10|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1
1656055620000|2022-06-24 07:27:00|1920.4|1914.4|1920.6|1914.6|1920.6|1914.6|1920.4|1914.4|2
1656055640000|2022-06-24 07:27:20|1920.4|1914.4|1919.9|1913.9|1920.4|1914.4|1919.9|1913.9|3
1656055660000|2022-06-24 07:27:40|1920.1|1914.1|1921.4|1915.4|1921.4|1915.4|1920.1|1914.1|2
1656055670000|2022-06-24 07:27:50|1921.6|1915.6|1921.1|1915.1|1921.6|1915.6|1921.1|1915.1|3
1656055690000|2022-06-24 07:28:10|1920.9|1914.9|1920.6|1914.6|1920.9|1914.9|1920.6|1914.6|2
1656055710000|2022-06-24 07:28:30|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1
1656055720000|2022-06-24 07:28:40|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1
1656055780000|2022-06-24 07:29:40|1919.6|1913.6|1919.9|1913.9|1919.9|1913.9|1919.6|1913.6|2
1656055790000|2022-06-24 07:29:50|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1
1656055810000|2022-06-24 07:30:10|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1
1656055820000|2022-06-24 07:30:20|1919.6|1913.6|1920.1|1914.1|1920.1|1914.1|1919.1|1913.1|5
1656055830000|2022-06-24 07:30:30|1920.4|1914.4|1920.1|1914.1|1920.9|1914.9|1920.1|1914.1|4
1656055840000|2022-06-24 07:30:40|1920.4|1914.4|1920.1|1914.1|1920.6|1914.6|1920.1|1914.1|3
1656055850000|2022-06-24 07:30:50|1920.6|1914.6|1921.1|1915.1|1921.1|1915.1|1920.6|1914.6|3
1656055860000|2022-06-24 07:31:00|1921.4|1915.4|1921.6|1915.6|1921.6|1915.6|1921.4|1915.4|2
1656055880000|2022-06-24 07:31:20|1921.4|1915.4|1920.4|1914.4|1921.4|1915.4|1920.4|1914.4|3
1656055900000|2022-06-24 07:31:40|1920.1|1914.1|1920.4|1914.4|1920.4|1914.4|1920.1|1914.1|2
1656055910000|2022-06-24 07:31:50|1920.1|1914.1|1920.6|1914.6|1920.6|1914.6|1920.1|1914.1|3
1656055920000|2022-06-24 07:32:00|1920.9|1914.9|1920.9|1914.9|1920.9|1914.9|1920.9|1914.9|1
1656055930000|2022-06-24 07:32:10|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1
1656055940000|2022-06-24 07:32:20|1920.9|1914.9|1920.4|1914.4|1920.9|1914.9|1920.4|1914.4|3
1656055950000|2022-06-24 07:32:30|1919.9|1913.9|1919.6|1913.6|1919.9|1913.9|1919.6|1913.6|2
1656055980000|2022-06-24 07:33:00|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1
1656056000000|2022-06-24 07:33:20|1919.1|1913.1|1919.1|1913.1|1919.1|1913.1|1919.1|1913.1|1
1656056040000|2022-06-24 07:34:00|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1
1656056060000|2022-06-24 07:34:20|1918.9|1912.9|1918.9|1912.9|1918.9|1912.9|1918.9|1912.9|1
1656056080000|2022-06-24 07:34:40|1919.6|1913.6|1920.1|1914.1|1920.1|1914.1|1919.6|1913.6|2
1656056100000|2022-06-24 07:35:00|1919.4|1913.4|1918.9|1912.9|1919.4|1913.4|1918.9|1912.9|2
1656056120000|2022-06-24 07:35:20|1919.1|1913.1|1919.1|1913.1|1919.1|1913.1|1919.1|1913.1|1
1656056140000|2022-06-24 07:35:40|1919.4|1913.4|1919.6|1913.6|1919.6|1913.6|1919.4|1913.4|2
1656056180000|2022-06-24 07:36:20|1919.4|1913.4|1918.6|1912.6|1919.4|1913.4|1918.6|1912.6|2
1656056190000|2022-06-24 07:36:30|1918.4|1912.4|1918.4|1912.4|1918.4|1912.4|1917.9|1911.9|4
1656056240000|2022-06-24 07:37:20|1918.6|1912.6|1920.1|1914.1|1920.1|1914.1|1918.6|1912.6|2
1656056250000|2022-06-24 07:37:30|1920.4|1914.4|1920.4|1914.4|1921.6|1915.6|1919.9|1913.9|8
1656056260000|2022-06-24 07:37:40|1920.1|1914.1|1920.6|1914.6|1921.1|1915.1|1919.6|1913.6|13
1656056270000|2022-06-24 07:37:50|1920.9|1914.9|1921.1|1915.1|1921.1|1915.1|1920.9|1914.9|2
1656056280000|2022-06-24 07:38:00|1921.4|1915.4|1921.4|1915.4|1921.6|1915.6|1921.4|1915.4|3
1656056290000|2022-06-24 07:38:10|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1921.4|1915.4|3
1656056310000|2022-06-24 07:38:30|1921.4|1915.4|1921.6|1915.6|1921.6|1915.6|1921.4|1915.4|2
1656056340000|2022-06-24 07:39:00|1921.9|1915.9|1921.9|1915.9|1921.9|1915.9|1921.9|1915.9|1
1656056350000|2022-06-24 07:39:10|1921.6|1915.6|1921.9|1915.9|1921.9|1915.9|1921.6|1915.6|4
1656056390000|2022-06-24 07:39:50|1922.1|1916.1|1923.1|1917.1|1923.9|1917.9|1922.1|1916.1|3
1656056400000|2022-06-24 07:40:00|1923.4|1917.4|1923.9|1917.9|1924.1|1918.1|1923.4|1917.4|5
1656056410000|2022-06-24 07:40:10|1924.1|1918.1|1924.4|1918.4|1924.4|1918.4|1924.1|1918.1|2
1656056420000|2022-06-24 07:40:20|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1
1656056430000|2022-06-24 07:40:30|1924.9|1918.9|1925.1|1919.1|1925.1|1919.1|1924.9|1918.9|2
1656056440000|2022-06-24 07:40:40|1925.4|1919.4|1925.9|1919.9|1925.9|1919.9|1925.4|1919.4|3
1656056450000|2022-06-24 07:40:50|1926.1|1920.1|1926.4|1920.4|1926.4|1920.4|1926.1|1920.1|2
1656056460000|2022-06-24 07:41:00|1926.6|1920.6|1926.4|1920.4|1926.9|1920.9|1926.1|1920.1|7
1656056480000|2022-06-24 07:41:20|1926.1|1920.1|1926.4|1920.4|1926.4|1920.4|1926.1|1920.1|4
1656056490000|2022-06-24 07:41:30|1926.1|1920.1|1926.4|1920.4|1926.4|1920.4|1926.1|1920.1|2
1656056500000|2022-06-24 07:41:40|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1
1656056540000|2022-06-24 07:42:20|1926.4|1920.4|1926.9|1920.9|1926.9|1920.9|1926.4|1920.4|3
1656056600000|2022-06-24 07:43:20|1926.6|1920.6|1926.4|1920.4|1926.6|1920.6|1926.4|1920.4|2
1656056610000|2022-06-24 07:43:30|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1
1656056650000|2022-06-24 07:44:10|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1
1656056660000|2022-06-24 07:44:20|1925.6|1919.6|1926.9|1920.9|1926.9|1920.9|1925.6|1919.6|4
1656056690000|2022-06-24 07:44:50|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1
1656056700000|2022-06-24 07:45:00|1927.4|1921.4|1927.9|1921.9|1928.1|1922.1|1927.4|1921.4|5
1656056720000|2022-06-24 07:45:20|1928.1|1922.1|1928.6|1922.6|1928.9|1922.9|1928.1|1922.1|5
1656056770000|2022-06-24 07:46:10|1928.4|1922.4|1926.9|1920.9|1928.4|1922.4|1926.9|1920.9|4
1656056790000|2022-06-24 07:46:30|1926.6|1920.6|1925.4|1919.4|1926.6|1920.6|1925.4|1919.4|5
1656056800000|2022-06-24 07:46:40|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1
1656056880000|2022-06-24 07:48:00|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1
1656056900000|2022-06-24 07:48:20|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1
1656056910000|2022-06-24 07:48:30|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1
1656056930000|2022-06-24 07:48:50|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1
1656056990000|2022-06-24 07:49:50|1925.6|1919.6|1927.1|1921.1|1927.1|1921.1|1925.6|1919.6|2
1656057000000|2022-06-24 07:50:00|1927.6|1921.6|1928.1|1922.1|1928.1|1922.1|1927.6|1921.6|2
1656057010000|2022-06-24 07:50:10|1927.9|1921.9|1928.1|1922.1|1928.1|1922.1|1927.9|1921.9|2
1656057030000|2022-06-24 07:50:30|1927.9|1921.9|1927.9|1921.9|1927.9|1921.9|1927.9|1921.9|1
1656057110000|2022-06-24 07:51:50|1927.4|1921.4|1927.4|1921.4|1927.4|1921.4|1927.4|1921.4|1
1656057130000|2022-06-24 07:52:10|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1
1656057220000|2022-06-24 07:53:40|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1
1656057270000|2022-06-24 07:54:30|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1
1656057300000|2022-06-24 07:55:00|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1
1656057320000|2022-06-24 07:55:20|1926.6|1920.6|1926.9|1920.9|1926.9|1920.9|1926.6|1920.6|2
1656057330000|2022-06-24 07:55:30|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1
1656057390000|2022-06-24 07:56:30|1927.1|1921.1|1927.4|1921.4|1927.4|1921.4|1927.1|1921.1|2
1656057440000|2022-06-24 07:57:20|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1
1656057500000|2022-06-24 07:58:20|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1
1656057540000|2022-06-24 07:59:00|1927.1|1921.1|1926.6|1920.6|1927.1|1921.1|1926.6|1920.6|3
1656057560000|2022-06-24 07:59:20|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1
1656057570000|2022-06-24 07:59:30|1926.1|1920.1|1926.6|1920.6|1926.6|1920.6|1926.1|1920.1|2
1656057640000|2022-06-24 08:00:40|1926.4|1920.4|1923.9|1917.9|1926.4|1920.4|1923.9|1917.9|3
1656057650000|2022-06-24 08:00:50|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1
1656057660000|2022-06-24 08:01:00|1923.4|1917.4|1921.4|1915.4|1923.4|1917.4|1921.4|1915.4|3
1656057670000|2022-06-24 08:01:10|1921.1|1915.1|1920.9|1914.9|1921.1|1915.1|1920.9|1914.9|2
1656057680000|2022-06-24 08:01:20|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1
1656057710000|2022-06-24 08:01:50|1920.4|1914.4|1920.1|1914.1|1920.4|1914.4|1919.9|1913.9|4
1656057720000|2022-06-24 08:02:00|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1
1656057760000|2022-06-24 08:02:40|1919.6|1913.6|1920.9|1914.9|1921.1|1915.1|1919.4|1913.4|6
1656057770000|2022-06-24 08:02:50|1920.6|1914.6|1919.6|1913.6|1920.6|1914.6|1919.6|1913.6|2
1656057790000|2022-06-24 08:03:10|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1
1656057800000|2022-06-24 08:03:20|1919.1|1913.1|1918.4|1912.4|1919.1|1913.1|1918.4|1912.4|3
1656057810000|2022-06-24 08:03:30|1918.1|1912.1|1917.6|1911.6|1918.1|1912.1|1917.6|1911.6|3
1656057830000|2022-06-24 08:03:50|1917.4|1911.4|1916.4|1910.4|1917.4|1911.4|1916.4|1910.4|2
1656057840000|2022-06-24 08:04:00|1916.1|1910.1|1916.1|1910.1|1916.6|1910.6|1915.6|1909.6|5
1656057860000|2022-06-24 08:04:20|1915.9|1909.9|1914.6|1908.6|1915.9|1909.9|1914.6|1908.6|5
1656057870000|2022-06-24 08:04:30|1914.9|1908.9|1915.6|1909.6|1915.6|1909.6|1914.9|1908.9|3
1656057880000|2022-06-24 08:04:40|1915.9|1909.9|1916.9|1910.9|1917.6|1911.6|1915.9|1909.9|7
1656057890000|2022-06-24 08:04:50|1917.1|1911.1|1917.4|1911.4|1917.4|1911.4|1917.1|1911.1|2
1656057900000|2022-06-24 08:05:00|1917.1|1911.1|1916.9|1910.9|1917.1|1911.1|1916.6|1910.6|4
1656057910000|2022-06-24 08:05:10|1917.1|1911.1|1917.1|1911.1|1917.1|1911.1|1917.1|1911.1|1
1656057920000|2022-06-24 08:05:20|1917.4|1911.4|1919.9|1913.9|1919.9|1913.9|1917.4|1911.4|2
1656057930000|2022-06-24 08:05:30|1918.6|1912.6|1918.4|1912.4|1918.6|1912.6|1918.4|1912.4|2
1656057940000|2022-06-24 08:05:40|1918.1|1912.1|1917.9|1911.9|1918.1|1912.1|1917.9|1911.9|2
1656057960000|2022-06-24 08:06:00|1918.1|1912.1|1917.6|1911.6|1918.1|1912.1|1917.6|1911.6|2
1656057970000|2022-06-24 08:06:10|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1
1656057980000|2022-06-24 08:06:20|1917.6|1911.6|1917.4|1911.4|1917.6|1911.6|1917.4|1911.4|2
1656058030000|2022-06-24 08:07:10|1917.1|1911.1|1917.1|1911.1|1917.1|1911.1|1917.1|1911.1|1
1656058070000|2022-06-24 08:07:50|1916.9|1910.9|1917.1|1911.1|1917.1|1911.1|1916.9|1910.9|2
1656058080000|2022-06-24 08:08:00|1916.9|1910.9|1917.1|1911.1|1917.1|1911.1|1916.9|1910.9|2
1656058110000|2022-06-24 08:08:30|1916.9|1910.9|1917.1|1911.1|1917.1|1911.1|1916.9|1910.9|2
1656058120000|2022-06-24 08:08:40|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1
1656058130000|2022-06-24 08:08:50|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1
1656058140000|2022-06-24 08:09:00|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1
1656058150000|2022-06-24 08:09:10|1916.6|1910.6|1918.9|1912.9|1918.9|1912.9|1916.6|1910.6|3
1656058160000|2022-06-24 08:09:20|1919.4|1913.4|1918.9|1912.9|1919.4|1913.4|1918.9|1912.9|2
1656058210000|2022-06-24 08:10:10|1918.6|1912.6|1916.9|1910.9|1918.6|1912.6|1916.9|1910.9|5
1656058220000|2022-06-24 08:10:20|1917.1|1911.1|1917.1|1911.1|1917.1|1911.1|1917.1|1911.1|1
1656058240000|2022-06-24 08:10:40|1917.4|1911.4|1917.9|1911.9|1918.1|1912.1|1917.4|1911.4|3
1656058250000|2022-06-24 08:10:50|1917.6|1911.6|1917.1|1911.1|1917.6|1911.6|1917.1|1911.1|2
1656058260000|2022-06-24 08:11:00|1916.9|1910.9|1917.1|1911.1|1917.1|1911.1|1916.9|1910.9|2
1656058280000|2022-06-24 08:11:20|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1
1656058290000|2022-06-24 08:11:30|1917.1|1911.1|1917.1|1911.1|1917.1|1911.1|1917.1|1911.1|1
1656058300000|2022-06-24 08:11:40|1916.9|1910.9|1916.9|1910.9|1917.1|1911.1|1916.9|1910.9|5
1656058330000|2022-06-24 08:12:10|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1
1656058380000|2022-06-24 08:13:00|1916.4|1910.4|1916.1|1910.1|1916.4|1910.4|1916.1|1910.1|2
1656058390000|2022-06-24 08:13:10|1915.9|1909.9|1913.9|1907.9|1915.9|1909.9|1913.9|1907.9|4
1656058400000|2022-06-24 08:13:20|1913.6|1907.6|1913.6|1907.6|1913.6|1907.6|1913.6|1907.6|1
1656058410000|2022-06-24 08:13:30|1913.4|1907.4|1913.1|1907.1|1913.4|1907.4|1912.9|1906.9|3
1656058440000|2022-06-24 08:14:00|1913.6|1907.6|1915.4|1909.4|1915.4|1909.4|1913.6|1907.6|3
1656058460000|2022-06-24 08:14:20|1915.1|1909.1|1913.9|1907.9|1915.1|1909.1|1913.9|1907.9|5
1656058490000|2022-06-24 08:14:50|1914.1|1908.1|1914.9|1908.9|1914.9|1908.9|1914.1|1908.1|2
1656058500000|2022-06-24 08:15:00|1914.6|1908.6|1914.4|1908.4|1914.6|1908.6|1914.4|1908.4|2
1656058520000|2022-06-24 08:15:20|1914.6|1908.6|1914.6|1908.6|1914.6|1908.6|1914.6|1908.6|1
1656058530000|2022-06-24 08:15:30|1915.1|1909.1|1915.4|1909.4|1915.4|1909.4|1915.1|1909.1|2
1656058540000|2022-06-24 08:15:40|1914.9|1908.9|1914.6|1908.6|1914.9|1908.9|1914.6|1908.6|2
1656058550000|2022-06-24 08:15:50|1914.4|1908.4|1914.4|1908.4|1914.4|1908.4|1914.1|1908.1|3
1656058560000|2022-06-24 08:16:00|1914.1|1908.1|1913.9|1907.9|1914.1|1908.1|1913.9|1907.9|2
1656058580000|2022-06-24 08:16:20|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1
1656058630000|2022-06-24 08:17:10|1913.9|1907.9|1913.9|1907.9|1913.9|1907.9|1913.9|1907.9|1
1656058650000|2022-06-24 08:17:30|1914.9|1908.9|1915.1|1909.1|1915.1|1909.1|1914.6|1908.6|4
1656058660000|2022-06-24 08:17:40|1914.9|1908.9|1914.6|1908.6|1915.1|1909.1|1914.6|1908.6|4
1656058670000|2022-06-24 08:17:50|1914.9|1908.9|1915.6|1909.6|1915.6|1909.6|1914.9|1908.9|2
1656058680000|2022-06-24 08:18:00|1915.4|1909.4|1915.1|1909.1|1915.4|1909.4|1915.1|1909.1|2
1656058730000|2022-06-24 08:18:50|1915.4|1909.4|1915.4|1909.4|1915.4|1909.4|1915.4|1909.4|1
1656058750000|2022-06-24 08:19:10|1915.6|1909.6|1915.6|1909.6|1915.6|1909.6|1915.6|1909.6|1
1656058760000|2022-06-24 08:19:20|1916.1|1910.1|1916.4|1910.4|1916.4|1910.4|1916.1|1910.1|2
1656058780000|2022-06-24 08:19:40|1916.6|1910.6|1916.9|1910.9|1916.9|1910.9|1916.6|1910.6|2
1656058790000|2022-06-24 08:19:50|1917.4|1911.4|1917.9|1911.9|1917.9|1911.9|1917.4|1911.4|2
1656058800000|2022-06-24 08:20:00|1918.1|1912.1|1918.4|1912.4|1918.4|1912.4|1918.1|1912.1|4
1656058850000|2022-06-24 08:20:50|1918.1|1912.1|1916.9|1910.9|1918.1|1912.1|1916.9|1910.9|4
1656058860000|2022-06-24 08:21:00|1916.6|1910.6|1915.9|1909.9|1916.6|1910.6|1915.9|1909.9|2
1656058870000|2022-06-24 08:21:10|1915.6|1909.6|1915.4|1909.4|1915.6|1909.6|1915.4|1909.4|2
1656058880000|2022-06-24 08:21:20|1915.1|1909.1|1914.9|1908.9|1915.1|1909.1|1914.9|1908.9|2
1656058890000|2022-06-24 08:21:30|1914.6|1908.6|1914.9|1908.9|1914.9|1908.9|1914.6|1908.6|2
1656058940000|2022-06-24 08:22:20|1915.1|1909.1|1914.6|1908.6|1915.1|1909.1|1914.6|1908.6|3
1656058960000|2022-06-24 08:22:40|1914.4|1908.4|1913.9|1907.9|1914.4|1908.4|1913.9|1907.9|3
1656058970000|2022-06-24 08:22:50|1914.1|1908.1|1917.4|1911.4|1917.4|1911.4|1914.1|1908.1|6
1656058980000|2022-06-24 08:23:00|1918.6|1912.6|1918.4|1912.4|1918.6|1912.6|1918.4|1912.4|2
1656058990000|2022-06-24 08:23:10|1918.9|1912.9|1920.4|1914.4|1920.4|1914.4|1918.9|1912.9|3
1656059000000|2022-06-24 08:23:20|1920.1|1914.1|1916.1|1910.1|1920.9|1914.9|1916.1|1910.1|8
1656059010000|2022-06-24 08:23:30|1917.4|1911.4|1916.9|1910.9|1917.4|1911.4|1916.9|1910.9|2
1656059020000|2022-06-24 08:23:40|1918.4|1912.4|1918.6|1912.6|1918.6|1912.6|1918.4|1912.4|2
1656059040000|2022-06-24 08:24:00|1918.4|1912.4|1918.9|1912.9|1919.4|1913.4|1918.4|1912.4|3
1656059050000|2022-06-24 08:24:10|1918.6|1912.6|1918.6|1912.6|1918.6|1912.6|1918.6|1912.6|1
1656059060000|2022-06-24 08:24:20|1918.4|1912.4|1915.9|1909.9|1918.4|1912.4|1915.9|1909.9|7
1656059070000|2022-06-24 08:24:30|1915.6|1909.6|1916.4|1910.4|1916.4|1910.4|1915.6|1909.6|3
1656059080000|2022-06-24 08:24:40|1916.1|1910.1|1915.4|1909.4|1916.1|1910.1|1915.4|1909.4|2
1656059090000|2022-06-24 08:24:50|1915.1|1909.1|1914.6|1908.6|1915.1|1909.1|1914.6|1908.6|3
1656059140000|2022-06-24 08:25:40|1914.9|1908.9|1914.9|1908.9|1914.9|1908.9|1914.9|1908.9|1
1656059150000|2022-06-24 08:25:50|1914.6|1908.6|1914.4|1908.4|1914.6|1908.6|1914.4|1908.4|2
1656059160000|2022-06-24 08:26:00|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1913.9|1907.9|3
1656059170000|2022-06-24 08:26:10|1913.9|1907.9|1913.9|1907.9|1913.9|1907.9|1913.4|1907.4|3
1656059210000|2022-06-24 08:26:50|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1
1656059260000|2022-06-24 08:27:40|1914.4|1908.4|1914.1|1908.1|1914.4|1908.4|1914.1|1908.1|2
1656059270000|2022-06-24 08:27:50|1914.4|1908.4|1915.6|1909.6|1916.1|1910.1|1914.4|1908.4|4
1656059340000|2022-06-24 08:29:00|1915.1|1909.1|1915.4|1909.4|1915.4|1909.4|1915.1|1909.1|2
1656059350000|2022-06-24 08:29:10|1915.1|1909.1|1915.4|1909.4|1915.4|1909.4|1915.1|1909.1|4
1656059360000|2022-06-24 08:29:20|1915.1|1909.1|1916.6|1910.6|1916.6|1910.6|1915.1|1909.1|2
1656059370000|2022-06-24 08:29:30|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1
1656059380000|2022-06-24 08:29:40|1916.1|1910.1|1915.9|1909.9|1916.1|1910.1|1915.9|1909.9|2
1656059400000|2022-06-24 08:30:00|1915.6|1909.6|1915.9|1909.9|1915.9|1909.9|1915.6|1909.6|4
1656059410000|2022-06-24 08:30:10|1915.6|1909.6|1915.6|1909.6|1915.9|1909.9|1915.6|1909.6|5
1656059440000|2022-06-24 08:30:40|1915.4|1909.4|1915.1|1909.1|1915.4|1909.4|1915.1|1909.1|2
1656059460000|2022-06-24 08:31:00|1915.4|1909.4|1916.1|1910.1|1916.1|1910.1|1915.4|1909.4|2
1656059470000|2022-06-24 08:31:10|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1916.1|1910.1|3
1656059480000|2022-06-24 08:31:20|1916.6|1910.6|1917.6|1911.6|1917.9|1911.9|1916.6|1910.6|3
1656059510000|2022-06-24 08:31:50|1917.9|1911.9|1917.9|1911.9|1917.9|1911.9|1917.9|1911.9|1
1656059570000|2022-06-24 08:32:50|1918.1|1912.1|1918.1|1912.1|1918.1|1912.1|1918.1|1912.1|1
1656059580000|2022-06-24 08:33:00|1918.4|1912.4|1917.6|1911.6|1918.4|1912.4|1917.6|1911.6|3
1656059590000|2022-06-24 08:33:10|1917.4|1911.4|1917.6|1911.6|1917.6|1911.6|1917.1|1911.1|4
1656059620000|2022-06-24 08:33:40|1917.4|1911.4|1917.1|1911.1|1917.4|1911.4|1917.1|1911.1|2
1656059660000|2022-06-24 08:34:20|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1
1656059690000|2022-06-24 08:34:50|1916.4|1910.4|1916.1|1910.1|1916.4|1910.4|1915.9|1909.9|4
1656059700000|2022-06-24 08:35:00|1915.9|1909.9|1915.6|1909.6|1915.9|1909.9|1915.6|1909.6|2
1656059710000|2022-06-24 08:35:10|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1
1656059740000|2022-06-24 08:35:40|1916.1|1910.1|1917.9|1911.9|1917.9|1911.9|1916.1|1910.1|2
1656059750000|2022-06-24 08:35:50|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1
1656059800000|2022-06-24 08:36:40|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1
1656059830000|2022-06-24 08:37:10|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1
1656059860000|2022-06-24 08:37:40|1917.4|1911.4|1916.9|1910.9|1917.4|1911.4|1916.9|1910.9|3
1656059890000|2022-06-24 08:38:10|1916.6|1910.6|1915.9|1909.9|1916.6|1910.6|1915.9|1909.9|2
1656059900000|2022-06-24 08:38:20|1915.6|1909.6|1915.6|1909.6|1915.6|1909.6|1915.6|1909.6|1
1656059910000|2022-06-24 08:38:30|1915.1|1909.1|1914.6|1908.6|1915.1|1909.1|1914.6|1908.6|3
1656059940000|2022-06-24 08:39:00|1914.4|1908.4|1914.4|1908.4|1914.4|1908.4|1914.4|1908.4|1
1656059990000|2022-06-24 08:39:50|1914.6|1908.6|1914.6|1908.6|1914.6|1908.6|1914.6|1908.6|1
1656060000000|2022-06-24 08:40:00|1914.9|1908.9|1915.1|1909.1|1915.1|1909.1|1914.9|1908.9|2
1656060010000|2022-06-24 08:40:10|1914.9|1908.9|1916.1|1910.1|1916.1|1910.1|1914.6|1908.6|4
1656060030000|2022-06-24 08:40:30|1915.6|1909.6|1917.1|1911.1|1917.1|1911.1|1915.6|1909.6|4
1656060040000|2022-06-24 08:40:40|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1
1656060050000|2022-06-24 08:40:50|1917.9|1911.9|1920.1|1914.1|1920.1|1914.1|1917.9|1911.9|2
1656060060000|2022-06-24 08:41:00|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1
1656060070000|2022-06-24 08:41:10|1919.6|1913.6|1920.4|1914.4|1920.4|1914.4|1919.4|1913.4|3
1656060090000|2022-06-24 08:41:30|1921.9|1915.9|1921.4|1915.4|1921.9|1915.9|1921.4|1915.4|2
1656060100000|2022-06-24 08:41:40|1920.9|1914.9|1921.6|1915.6|1921.9|1915.9|1920.9|1914.9|3
1656060120000|2022-06-24 08:42:00|1922.1|1916.1|1922.9|1916.9|1922.9|1916.9|1922.1|1916.1|2
1656060130000|2022-06-24 08:42:10|1922.4|1916.4|1921.6|1915.6|1922.4|1916.4|1921.6|1915.6|2
1656060140000|2022-06-24 08:42:20|1921.9|1915.9|1922.9|1916.9|1922.9|1916.9|1921.9|1915.9|2
1656060170000|2022-06-24 08:42:50|1923.4|1917.4|1924.4|1918.4|1924.4|1918.4|1923.4|1917.4|2
1656060180000|2022-06-24 08:43:00|1924.6|1918.6|1924.4|1918.4|1924.6|1918.6|1924.4|1918.4|2
1656060190000|2022-06-24 08:43:10|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1
1656060210000|2022-06-24 08:43:30|1924.4|1918.4|1924.6|1918.6|1924.6|1918.6|1924.4|1918.4|2
1656060230000|2022-06-24 08:43:50|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1
1656060240000|2022-06-24 08:44:00|1924.1|1918.1|1923.9|1917.9|1924.1|1918.1|1923.9|1917.9|2
1656060250000|2022-06-24 08:44:10|1924.4|1918.4|1925.4|1919.4|1925.4|1919.4|1924.4|1918.4|2
1656060260000|2022-06-24 08:44:20|1925.1|1919.1|1924.9|1918.9|1925.1|1919.1|1924.9|1918.9|2
1656060270000|2022-06-24 08:44:30|1924.1|1918.1|1923.1|1917.1|1927|1921|1923.1|1917.1|10
1656060280000|2022-06-24 08:44:40|1923.4|1917.4|1926|1920|1926|1920|1923.4|1917.4|2
1656060300000|2022-06-24 08:45:00|1925.9|1919.9|1925.6|1919.6|1925.9|1919.9|1925.6|1919.6|2
1656060310000|2022-06-24 08:45:10|1925.4|1919.4|1925.1|1919.1|1925.4|1919.4|1925.1|1919.1|2
1656060320000|2022-06-24 08:45:20|1924.6|1918.6|1926.8|1920.8|1926.8|1920.8|1924.6|1918.6|4
1656060340000|2022-06-24 08:45:40|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1
1656060380000|2022-06-24 08:46:20|1926.6|1920.6|1926.9|1920.9|1926.9|1920.9|1925.9|1919.9|6
1656060390000|2022-06-24 08:46:30|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1
1656060450000|2022-06-24 08:47:30|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1
1656060470000|2022-06-24 08:47:50|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1925.9|1919.9|3
1656060490000|2022-06-24 08:48:10|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1
1656060540000|2022-06-24 08:49:00|1925.6|1919.6|1925.4|1919.4|1925.6|1919.6|1925.4|1919.4|2
1656060550000|2022-06-24 08:49:10|1925.1|1919.1|1924.1|1918.1|1925.1|1919.1|1924.1|1918.1|4
1656060560000|2022-06-24 08:49:20|1923.4|1917.4|1922.6|1916.6|1923.4|1917.4|1922.6|1916.6|3
1656060580000|2022-06-24 08:49:40|1922.4|1916.4|1922.1|1916.1|1922.4|1916.4|1921.6|1915.6|6
1656060600000|2022-06-24 08:50:00|1921.9|1915.9|1921.9|1915.9|1921.9|1915.9|1921.9|1915.9|1
1656060610000|2022-06-24 08:50:10|1922.6|1916.6|1924.1|1918.1|1924.1|1918.1|1922.6|1916.6|3
1656060620000|2022-06-24 08:50:20|1924.4|1918.4|1923.9|1917.9|1924.4|1918.4|1923.9|1917.9|3
1656060630000|2022-06-24 08:50:30|1924.1|1918.1|1923.9|1917.9|1924.1|1918.1|1923.9|1917.9|2
1656060640000|2022-06-24 08:50:40|1923.4|1917.4|1922.9|1916.9|1923.4|1917.4|1922.6|1916.6|4
1656060650000|2022-06-24 08:50:50|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1
1656060660000|2022-06-24 08:51:00|1923.1|1917.1|1922.4|1916.4|1923.1|1917.1|1922.4|1916.4|4
1656060670000|2022-06-24 08:51:10|1922.1|1916.1|1920.9|1914.9|1922.1|1916.1|1920.9|1914.9|5
1656060680000|2022-06-24 08:51:20|1920.4|1914.4|1921.9|1915.9|1922.6|1916.6|1920.4|1914.4|8
1656060690000|2022-06-24 08:51:30|1922.9|1916.9|1922.9|1916.9|1922.9|1916.9|1922.9|1916.9|1
1656060700000|2022-06-24 08:51:40|1923.4|1917.4|1924.1|1918.1|1924.1|1918.1|1923.4|1917.4|2
1656060710000|2022-06-24 08:51:50|1924.4|1918.4|1924.9|1918.9|1924.9|1918.9|1924.4|1918.4|2
1656060720000|2022-06-24 08:52:00|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1
1656060730000|2022-06-24 08:52:10|1925.1|1919.1|1924.4|1918.4|1925.1|1919.1|1924.4|1918.4|2
1656060790000|2022-06-24 08:53:10|1924.1|1918.1|1923.1|1917.1|1924.1|1918.1|1923.1|1917.1|4
1656060800000|2022-06-24 08:53:20|1922.9|1916.9|1921.6|1915.6|1922.9|1916.9|1921.6|1915.6|6
1656060810000|2022-06-24 08:53:30|1921.4|1915.4|1921.1|1915.1|1921.4|1915.4|1921.1|1915.1|2
1656060820000|2022-06-24 08:53:40|1920.6|1914.6|1921.6|1915.6|1921.9|1915.9|1920.6|1914.6|8
1656060860000|2022-06-24 08:54:20|1921.1|1915.1|1920.9|1914.9|1921.1|1915.1|1920.9|1914.9|2
1656060880000|2022-06-24 08:54:40|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1
1656060890000|2022-06-24 08:54:50|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1
1656060900000|2022-06-24 08:55:00|1919.9|1913.9|1919.1|1913.1|1919.9|1913.9|1919.1|1913.1|6
1656060910000|2022-06-24 08:55:10|1919.4|1913.4|1918.4|1912.4|1919.4|1913.4|1918.4|1912.4|5
1656060920000|2022-06-24 08:55:20|1918.1|1912.1|1918.1|1912.1|1918.1|1912.1|1918.1|1912.1|1
1656060940000|2022-06-24 08:55:40|1917.9|1911.9|1919.9|1913.9|1919.9|1913.9|1917.9|1911.9|2
1656060960000|2022-06-24 08:56:00|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1
1656061030000|2022-06-24 08:57:10|1920.1|1914.1|1919.1|1913.1|1920.1|1914.1|1919.1|1913.1|4
1656061040000|2022-06-24 08:57:20|1918.9|1912.9|1918.9|1912.9|1918.9|1912.9|1918.9|1912.9|1
1656061070000|2022-06-24 08:57:50|1919.1|1913.1|1919.1|1913.1|1919.1|1913.1|1919.1|1913.1|1
1656061080000|2022-06-24 08:58:00|1918.9|1912.9|1918.9|1912.9|1918.9|1912.9|1918.9|1912.9|1
1656061090000|2022-06-24 08:58:10|1918.6|1912.6|1918.6|1912.6|1918.6|1912.6|1918.6|1912.6|1
1656061110000|2022-06-24 08:58:30|1918.4|1912.4|1918.4|1912.4|1918.4|1912.4|1918.4|1912.4|1
1656061150000|2022-06-24 08:59:10|1918.6|1912.6|1919.9|1913.9|1919.9|1913.9|1918.6|1912.6|2
1656061190000|2022-06-24 08:59:50|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1
1656061200000|2022-06-24 09:00:00|1919.4|1913.4|1919.9|1913.9|1920.4|1914.4|1919.4|1913.4|3
1656061220000|2022-06-24 09:00:20|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1
1656061230000|2022-06-24 09:00:30|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1
1656061250000|2022-06-24 09:00:50|1919.1|1913.1|1919.1|1913.1|1919.1|1913.1|1919.1|1913.1|1
1656061270000|2022-06-24 09:01:10|1919.4|1913.4|1919.6|1913.6|1919.6|1913.6|1919.4|1913.4|2
1656061290000|2022-06-24 09:01:30|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1
1656061350000|2022-06-24 09:02:30|1918.6|1912.6|1919.1|1913.1|1919.1|1913.1|1918.6|1912.6|2
1656061370000|2022-06-24 09:02:50|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1
1656061380000|2022-06-24 09:03:00|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1
1656061390000|2022-06-24 09:03:10|1919.6|1913.6|1920.4|1914.4|1920.4|1914.4|1919.6|1913.6|2
1656061400000|2022-06-24 09:03:20|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1
1656061540000|2022-06-24 09:05:40|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1
1656061570000|2022-06-24 09:06:10|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1
1656061640000|2022-06-24 09:07:20|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1
1656061710000|2022-06-24 09:08:30|1921.4|1915.4|1922.1|1916.1|1922.1|1916.1|1921.4|1915.4|3
1656061720000|2022-06-24 09:08:40|1922.4|1916.4|1924.4|1918.4|1924.4|1918.4|1922.4|1916.4|5
1656061770000|2022-06-24 09:09:30|1924.1|1918.1|1924.1|1918.1|1924.1|1918.1|1924.1|1918.1|1
1656061800000|2022-06-24 09:10:00|1924.4|1918.4|1924.6|1918.6|1924.6|1918.6|1924.4|1918.4|2
1656061830000|2022-06-24 09:10:30|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1
1656061840000|2022-06-24 09:10:40|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1
1656061950000|2022-06-24 09:12:30|1924.4|1918.4|1924.1|1918.1|1924.4|1918.4|1924.1|1918.1|2
1656061980000|2022-06-24 09:13:00|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1
1656062010000|2022-06-24 09:13:30|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1
1656062020000|2022-06-24 09:13:40|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1
1656062060000|2022-06-24 09:14:20|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1
1656062160000|2022-06-24 09:16:00|1924.1|1918.1|1925.1|1919.1|1925.1|1919.1|1924.1|1918.1|2
1656062200000|2022-06-24 09:16:40|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1
1656062220000|2022-06-24 09:17:00|1925.1|1919.1|1925.4|1919.4|1925.4|1919.4|1925.1|1919.1|2
1656062270000|2022-06-24 09:17:50|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1
1656062380000|2022-06-24 09:19:40|1925.9|1919.9|1926.1|1920.1|1926.1|1920.1|1925.9|1919.9|2
1656062390000|2022-06-24 09:19:50|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1926.1|1920.1|3
1656062430000|2022-06-24 09:20:30|1927.6|1921.6|1928.4|1922.4|1928.4|1922.4|1927.6|1921.6|2
1656062440000|2022-06-24 09:20:40|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1
1656062470000|2022-06-24 09:21:10|1929.1|1923.1|1930.6|1924.6|1930.6|1924.6|1929.1|1923.1|3
1656062530000|2022-06-24 09:22:10|1930.4|1924.4|1930.4|1924.4|1930.4|1924.4|1930.4|1924.4|1
1656062540000|2022-06-24 09:22:20|1930.1|1924.1|1929.9|1923.9|1930.1|1924.1|1929.9|1923.9|2
1656062550000|2022-06-24 09:22:30|1930.6|1924.6|1932|1926|1932|1926|1930.6|1924.6|2
1656062560000|2022-06-24 09:22:40|1932.1|1926.1|1932.1|1926.1|1932.1|1926.1|1932.1|1926.1|1
1656062610000|2022-06-24 09:23:30|1933.9|1927.9|1933.9|1927.9|1933.9|1927.9|1933.6|1927.6|3
1656062680000|2022-06-24 09:24:40|1933.6|1927.6|1933.4|1927.4|1933.6|1927.6|1933.1|1927.1|4
1656062690000|2022-06-24 09:24:50|1933.6|1927.6|1933.6|1927.6|1933.6|1927.6|1933.6|1927.6|1
1656062700000|2022-06-24 09:25:00|1933.9|1927.9|1934.9|1928.9|1934.9|1928.9|1933.6|1927.6|8
1656062730000|2022-06-24 09:25:30|1935.1|1929.1|1935.1|1929.1|1935.1|1929.1|1935.1|1929.1|1
1656062740000|2022-06-24 09:25:40|1935.4|1929.4|1935.4|1929.4|1935.4|1929.4|1935.4|1929.4|1
1656062790000|2022-06-24 09:26:30|1935.6|1929.6|1935.6|1929.6|1935.6|1929.6|1935.4|1929.4|9
1656062800000|2022-06-24 09:26:40|1935.4|1929.4|1935.6|1929.6|1935.6|1929.6|1935.4|1929.4|4
1656062810000|2022-06-24 09:26:50|1935.4|1929.4|1935.4|1929.4|1935.4|1929.4|1935.4|1929.4|1
1656062820000|2022-06-24 09:27:00|1935.6|1929.6|1935.6|1929.6|1935.6|1929.6|1935.6|1929.6|1
1656062830000|2022-06-24 09:27:10|1935.9|1929.9|1935.9|1929.9|1935.9|1929.9|1935.9|1929.9|1
1656062860000|2022-06-24 09:27:40|1935.6|1929.6|1935.4|1929.4|1935.6|1929.6|1935.4|1929.4|2
1656062910000|2022-06-24 09:28:30|1934.9|1928.9|1934.6|1928.6|1934.9|1928.9|1934.6|1928.6|2
1656062950000|2022-06-24 09:29:10|1934.4|1928.4|1934.4|1928.4|1934.4|1928.4|1934.1|1928.1|5
1656062970000|2022-06-24 09:29:30|1934.1|1928.1|1934.4|1928.4|1934.4|1928.4|1934.1|1928.1|2
1656063000000|2022-06-24 09:30:00|1934.1|1928.1|1932.1|1926.1|1934.1|1928.1|1932.1|1926.1|5
1656063020000|2022-06-24 09:30:20|1932.4|1926.4|1933.6|1927.6|1933.6|1927.6|1932.4|1926.4|2
1656063030000|2022-06-24 09:30:30|1933.4|1927.4|1933.9|1927.9|1934.1|1928.1|1933.4|1927.4|3
1656063040000|2022-06-24 09:30:40|1933.6|1927.6|1933.6|1927.6|1933.6|1927.6|1933.6|1927.6|1
1656063050000|2022-06-24 09:30:50|1933.4|1927.4|1934.1|1928.1|1934.4|1928.4|1933.4|1927.4|3
1656063100000|2022-06-24 09:31:40|1933.9|1927.9|1933.9|1927.9|1933.9|1927.9|1933.9|1927.9|1
1656063130000|2022-06-24 09:32:10|1934.1|1928.1|1934.1|1928.1|1934.1|1928.1|1933.9|1927.9|3
1656063150000|2022-06-24 09:32:30|1934.6|1928.6|1935.4|1929.4|1935.6|1929.6|1934.6|1928.6|3
1656063160000|2022-06-24 09:32:40|1935.6|1929.6|1935.4|1929.4|1935.6|1929.6|1935.4|1929.4|4
1656063170000|2022-06-24 09:32:50|1935.6|1929.6|1935.4|1929.4|1935.6|1929.6|1935.4|1929.4|4
1656063180000|2022-06-24 09:33:00|1935.9|1929.9|1935.6|1929.6|1936.6|1930.6|1935.6|1929.6|5
1656063190000|2022-06-24 09:33:10|1935.4|1929.4|1935.4|1929.4|1935.4|1929.4|1935.4|1929.4|1
1656063210000|2022-06-24 09:33:30|1935.1|1929.1|1934.9|1928.9|1935.1|1929.1|1934.9|1928.9|2
1656063230000|2022-06-24 09:33:50|1934.6|1928.6|1934.4|1928.4|1934.6|1928.6|1934.4|1928.4|2
1656063240000|2022-06-24 09:34:00|1934.1|1928.1|1933.6|1927.6|1934.1|1928.1|1933.6|1927.6|2
1656063260000|2022-06-24 09:34:20|1933.4|1927.4|1933.4|1927.4|1933.4|1927.4|1933.4|1927.4|1
1656063280000|2022-06-24 09:34:40|1932.6|1926.6|1932.4|1926.4|1932.6|1926.6|1932.4|1926.4|2
1656063340000|2022-06-24 09:35:40|1932.1|1926.1|1932.1|1926.1|1932.1|1926.1|1932.1|1926.1|1
1656063450000|2022-06-24 09:37:30|1932.6|1926.6|1932.6|1926.6|1932.6|1926.6|1932.6|1926.6|1
1656063500000|2022-06-24 09:38:20|1932.4|1926.4|1932.4|1926.4|1932.4|1926.4|1932.4|1926.4|1
1656063560000|2022-06-24 09:39:20|1932.1|1926.1|1932.1|1926.1|1932.1|1926.1|1932.1|1926.1|1
1656063600000|2022-06-24 09:40:00|1931.6|1925.6|1929.9|1923.9|1931.6|1925.6|1929.9|1923.9|4
1656063740000|2022-06-24 09:42:20|1929.6|1923.6|1930.1|1924.1|1930.1|1924.1|1929.6|1923.6|2
1656063770000|2022-06-24 09:42:50|1929.6|1923.6|1929.6|1923.6|1929.6|1923.6|1929.6|1923.6|1
1656063800000|2022-06-24 09:43:20|1929.4|1923.4|1930.9|1924.9|1930.9|1924.9|1929.4|1923.4|2
1656063840000|2022-06-24 09:44:00|1930.6|1924.6|1930.4|1924.4|1930.6|1924.6|1930.4|1924.4|2
1656063950000|2022-06-24 09:45:50|1930.6|1924.6|1930.6|1924.6|1930.6|1924.6|1930.6|1924.6|1
1656063980000|2022-06-24 09:46:20|1930.1|1924.1|1930.6|1924.6|1930.6|1924.6|1930.1|1924.1|2
1656063990000|2022-06-24 09:46:30|1930.9|1924.9|1930.9|1924.9|1930.9|1924.9|1930.6|1924.6|3
1656064000000|2022-06-24 09:46:40|1930.6|1924.6|1930.6|1924.6|1930.6|1924.6|1930.6|1924.6|1
1656064020000|2022-06-24 09:47:00|1930.9|1924.9|1930.6|1924.6|1930.9|1924.9|1930.6|1924.6|2
1656064070000|2022-06-24 09:47:50|1930.9|1924.9|1930.9|1924.9|1930.9|1924.9|1930.9|1924.9|1
1656064090000|2022-06-24 09:48:10|1930.6|1924.6|1930.6|1924.6|1930.6|1924.6|1930.6|1924.6|1
1656064180000|2022-06-24 09:49:40|1930.9|1924.9|1930.9|1924.9|1930.9|1924.9|1930.9|1924.9|1
1656064190000|2022-06-24 09:49:50|1930.6|1924.6|1930.6|1924.6|1930.6|1924.6|1930.6|1924.6|1
1656064200000|2022-06-24 09:50:00|1930.1|1924.1|1929.4|1923.4|1930.1|1924.1|1929.4|1923.4|3
1656064240000|2022-06-24 09:50:40|1928.9|1922.9|1928.4|1922.4|1928.9|1922.9|1928.1|1922.1|5
1656064290000|2022-06-24 09:51:30|1927.9|1921.9|1927.9|1921.9|1927.9|1921.9|1927.9|1921.9|1
1656064300000|2022-06-24 09:51:40|1927.6|1921.6|1927.1|1921.1|1927.6|1921.6|1927.1|1921.1|3
1656064310000|2022-06-24 09:51:50|1926.9|1920.9|1927.1|1921.1|1927.1|1921.1|1926.9|1920.9|2
1656064390000|2022-06-24 09:53:10|1927.4|1921.4|1927.4|1921.4|1927.4|1921.4|1927.4|1921.4|1
1656064400000|2022-06-24 09:53:20|1927.6|1921.6|1927.1|1921.1|1927.6|1921.6|1926.9|1920.9|3
1656064410000|2022-06-24 09:53:30|1925.9|1919.9|1925.9|1919.9|1926.4|1920.4|1925.9|1919.9|4
1656064420000|2022-06-24 09:53:40|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1
1656064450000|2022-06-24 09:54:10|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1
1656064480000|2022-06-24 09:54:40|1925.6|1919.6|1928.4|1922.4|1928.4|1922.4|1925.6|1919.6|3
1656064490000|2022-06-24 09:54:50|1928.1|1922.1|1927.6|1921.6|1928.1|1922.1|1927.6|1921.6|3
1656064500000|2022-06-24 09:55:00|1927.4|1921.4|1928.9|1922.9|1928.9|1922.9|1927.4|1921.4|4
1656064510000|2022-06-24 09:55:10|1929.1|1923.1|1929.6|1923.6|1929.6|1923.6|1929.1|1923.1|2
1656064520000|2022-06-24 09:55:20|1929.9|1923.9|1929.6|1923.6|1929.9|1923.9|1929.6|1923.6|2
1656064530000|2022-06-24 09:55:30|1929.4|1923.4|1929.4|1923.4|1929.4|1923.4|1929.4|1923.4|1
1656064540000|2022-06-24 09:55:40|1928.9|1922.9|1930.9|1924.9|1930.9|1924.9|1928.9|1922.9|3
1656064570000|2022-06-24 09:56:10|1931.1|1925.1|1931.6|1925.6|1931.6|1925.6|1931.1|1925.1|3
1656064610000|2022-06-24 09:56:50|1931.4|1925.4|1930.9|1924.9|1931.4|1925.4|1930.9|1924.9|2
1656064620000|2022-06-24 09:57:00|1931.1|1925.1|1931.4|1925.4|1931.6|1925.6|1931.1|1925.1|4
1656064640000|2022-06-24 09:57:20|1931.1|1925.1|1930.4|1924.4|1931.1|1925.1|1930.4|1924.4|2
1656064660000|2022-06-24 09:57:40|1930.6|1924.6|1930.6|1924.6|1930.6|1924.6|1930.4|1924.4|3
1656064680000|2022-06-24 09:58:00|1930.9|1924.9|1930.6|1924.6|1930.9|1924.9|1930.6|1924.6|2
1656064760000|2022-06-24 09:59:20|1930.4|1924.4|1930.4|1924.4|1930.4|1924.4|1930.4|1924.4|1
1656064770000|2022-06-24 09:59:30|1930.1|1924.1|1930.1|1924.1|1930.1|1924.1|1930.1|1924.1|1
1656064780000|2022-06-24 09:59:40|1929.9|1923.9|1929.1|1923.1|1929.9|1923.9|1929.1|1923.1|2
1656064790000|2022-06-24 09:59:50|1928.9|1922.9|1928.9|1922.9|1928.9|1922.9|1928.9|1922.9|1
1656064820000|2022-06-24 10:00:20|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1
1656064830000|2022-06-24 10:00:30|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1
1656064840000|2022-06-24 10:00:40|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1
1656064890000|2022-06-24 10:01:30|1928.6|1922.6|1929.9|1923.9|1929.9|1923.9|1928.6|1922.6|2
1656064900000|2022-06-24 10:01:40|1930.1|1924.1|1930.1|1924.1|1930.1|1924.1|1930.1|1924.1|1
1656064920000|2022-06-24 10:02:00|1929.9|1923.9|1929.4|1923.4|1929.9|1923.9|1929.4|1923.4|2
1656064930000|2022-06-24 10:02:10|1929.1|1923.1|1929.1|1923.1|1929.1|1923.1|1929.1|1923.1|1
1656064980000|2022-06-24 10:03:00|1928.4|1922.4|1926.1|1920.1|1928.4|1922.4|1926.1|1920.1|2
1656064990000|2022-06-24 10:03:10|1925.9|1919.9|1925.6|1919.6|1925.9|1919.9|1925.4|1919.4|4
1656065010000|2022-06-24 10:03:30|1925.4|1919.4|1925.6|1919.6|1925.6|1919.6|1925.4|1919.4|2
1656065040000|2022-06-24 10:04:00|1925.4|1919.4|1924.4|1918.4|1925.4|1919.4|1924.4|1918.4|4
1656065050000|2022-06-24 10:04:10|1924.1|1918.1|1924.1|1918.1|1924.1|1918.1|1924.1|1918.1|1
1656065090000|2022-06-24 10:04:50|1924.4|1918.4|1924.9|1918.9|1925.4|1919.4|1924.4|1918.4|6
1656065110000|2022-06-24 10:05:10|1924.6|1918.6|1924.4|1918.4|1924.6|1918.6|1924.4|1918.4|2
1656065170000|2022-06-24 10:06:10|1924.1|1918.1|1924.1|1918.1|1924.1|1918.1|1924.1|1918.1|1
1656065200000|2022-06-24 10:06:40|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1
1656065220000|2022-06-24 10:07:00|1924.6|1918.6|1924.9|1918.9|1924.9|1918.9|1924.6|1918.6|2
1656065230000|2022-06-24 10:07:10|1925.1|1919.1|1925.4|1919.4|1925.4|1919.4|1925.1|1919.1|2
1656065270000|2022-06-24 10:07:50|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1
1656065320000|2022-06-24 10:08:40|1924.6|1918.6|1924.9|1918.9|1924.9|1918.9|1924.6|1918.6|2
1656065340000|2022-06-24 10:09:00|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1
1656065370000|2022-06-24 10:09:30|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1
1656065420000|2022-06-24 10:10:20|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1
1656065440000|2022-06-24 10:10:40|1924.1|1918.1|1923.4|1917.4|1924.1|1918.1|1923.4|1917.4|3
1656065460000|2022-06-24 10:11:00|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1
1656065480000|2022-06-24 10:11:20|1923.1|1917.1|1923.6|1917.6|1923.6|1917.6|1923.1|1917.1|2
1656065490000|2022-06-24 10:11:30|1923.4|1917.4|1923.4|1917.4|1923.4|1917.4|1923.4|1917.4|1
1656065500000|2022-06-24 10:11:40|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1923.4|1917.4|3
1656065510000|2022-06-24 10:11:50|1923.4|1917.4|1923.6|1917.6|1923.6|1917.6|1923.4|1917.4|6
1656065530000|2022-06-24 10:12:10|1923.4|1917.4|1923.1|1917.1|1923.4|1917.4|1923.1|1917.1|2
1656065570000|2022-06-24 10:12:50|1923.4|1917.4|1923.4|1917.4|1923.4|1917.4|1923.1|1917.1|3
1656065590000|2022-06-24 10:13:10|1923.1|1917.1|1923.1|1917.1|1923.1|1917.1|1923.1|1917.1|1
1656065650000|2022-06-24 10:14:10|1923.4|1917.4|1923.4|1917.4|1923.4|1917.4|1923.1|1917.1|3
1656065700000|2022-06-24 10:15:00|1923.1|1917.1|1922.9|1916.9|1923.1|1917.1|1922.9|1916.9|2
1656065710000|2022-06-24 10:15:10|1923.1|1917.1|1923.1|1917.1|1923.1|1917.1|1923.1|1917.1|1
1656065730000|2022-06-24 10:15:30|1922.9|1916.9|1922.9|1916.9|1922.9|1916.9|1922.9|1916.9|1
1656065820000|2022-06-24 10:17:00|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1
1656065890000|2022-06-24 10:18:10|1922.1|1916.1|1919.1|1913.1|1922.1|1916.1|1919.1|1913.1|5
1656065900000|2022-06-24 10:18:20|1918.9|1912.9|1921.1|1915.1|1921.4|1915.4|1918.1|1912.1|7
1656065910000|2022-06-24 10:18:30|1921.4|1915.4|1921.6|1915.6|1922.1|1916.1|1921.4|1915.4|4
1656065930000|2022-06-24 10:18:50|1921.4|1915.4|1921.1|1915.1|1921.4|1915.4|1921.1|1915.1|2
1656065940000|2022-06-24 10:19:00|1920.9|1914.9|1920.9|1914.9|1920.9|1914.9|1920.6|1914.6|3
1656065950000|2022-06-24 10:19:10|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1
1656065960000|2022-06-24 10:19:20|1920.9|1914.9|1921.1|1915.1|1921.1|1915.1|1920.9|1914.9|2
1656066000000|2022-06-24 10:20:00|1920.9|1914.9|1920.6|1914.6|1920.9|1914.9|1920.1|1914.1|3
1656066020000|2022-06-24 10:20:20|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1
1656066070000|2022-06-24 10:21:10|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1
1656066120000|2022-06-24 10:22:00|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.6|1913.6|3
1656066180000|2022-06-24 10:23:00|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1
1656066230000|2022-06-24 10:23:50|1919.4|1913.4|1918.9|1912.9|1919.4|1913.4|1918.6|1912.6|5
1656066260000|2022-06-24 10:24:20|1918.6|1912.6|1918.1|1912.1|1918.6|1912.6|1918.1|1912.1|2
1656066270000|2022-06-24 10:24:30|1917.9|1911.9|1917.6|1911.6|1917.9|1911.9|1917.6|1911.6|2
1656066300000|2022-06-24 10:25:00|1917.9|1911.9|1920.1|1914.1|1920.1|1914.1|1917.9|1911.9|2
1656066310000|2022-06-24 10:25:10|1920.4|1914.4|1920.6|1914.6|1920.6|1914.6|1920.4|1914.4|2
1656066320000|2022-06-24 10:25:20|1920.9|1914.9|1920.9|1914.9|1920.9|1914.9|1920.9|1914.9|1
1656066330000|2022-06-24 10:25:30|1921.1|1915.1|1921.4|1915.4|1921.4|1915.4|1921.1|1915.1|2
1656066340000|2022-06-24 10:25:40|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1
1656066380000|2022-06-24 10:26:20|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1
1656066430000|2022-06-24 10:27:10|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1
1656066460000|2022-06-24 10:27:40|1920.9|1914.9|1919.9|1913.9|1920.9|1914.9|1919.9|1913.9|4
1656066500000|2022-06-24 10:28:20|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1
1656066540000|2022-06-24 10:29:00|1919.1|1913.1|1919.1|1913.1|1919.1|1913.1|1919.1|1913.1|1
1656066550000|2022-06-24 10:29:10|1918.6|1912.6|1918.1|1912.1|1918.6|1912.6|1918.1|1912.1|2
1656066570000|2022-06-24 10:29:30|1918.4|1912.4|1918.4|1912.4|1918.4|1912.4|1918.4|1912.4|1
1656066650000|2022-06-24 10:30:50|1918.1|1912.1|1917.6|1911.6|1918.1|1912.1|1917.6|1911.6|3
1656066660000|2022-06-24 10:31:00|1917.4|1911.4|1916.9|1910.9|1917.4|1911.4|1916.9|1910.9|2
1656066710000|2022-06-24 10:31:50|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1
1656066720000|2022-06-24 10:32:00|1916.1|1910.1|1915.9|1909.9|1916.1|1910.1|1915.9|1909.9|2
1656066730000|2022-06-24 10:32:10|1916.1|1910.1|1917.6|1911.6|1917.6|1911.6|1916.1|1910.1|2
1656066770000|2022-06-24 10:32:50|1918.9|1912.9|1918.9|1912.9|1918.9|1912.9|1918.9|1912.9|1
1656066780000|2022-06-24 10:33:00|1920.9|1914.9|1920.4|1914.4|1921.4|1915.4|1920.4|1914.4|4
1656066810000|2022-06-24 10:33:30|1920.6|1914.6|1920.9|1914.9|1920.9|1914.9|1920.6|1914.6|2
1656066820000|2022-06-24 10:33:40|1921.1|1915.1|1921.4|1915.4|1921.4|1915.4|1921.1|1915.1|2
1656066870000|2022-06-24 10:34:30|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1
1656066880000|2022-06-24 10:34:40|1921.4|1915.4|1922.6|1916.6|1922.6|1916.6|1921.4|1915.4|3
1656066890000|2022-06-24 10:34:50|1922.9|1916.9|1922.9|1916.9|1922.9|1916.9|1922.9|1916.9|1
1656066900000|2022-06-24 10:35:00|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1
1656066930000|2022-06-24 10:35:30|1923.1|1917.1|1923.6|1917.6|1923.6|1917.6|1923.1|1917.1|2
1656066960000|2022-06-24 10:36:00|1923.1|1917.1|1923.4|1917.4|1923.4|1917.4|1923.1|1917.1|2
1656066990000|2022-06-24 10:36:30|1924.1|1918.1|1926.4|1920.4|1926.4|1920.4|1924.1|1918.1|3
1656067000000|2022-06-24 10:36:40|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1
1656067010000|2022-06-24 10:36:50|1927.1|1921.1|1925.9|1919.9|1927.1|1921.1|1925.9|1919.9|2
1656067020000|2022-06-24 10:37:00|1925.6|1919.6|1925.6|1919.6|1925.9|1919.9|1925.6|1919.6|3
1656067030000|2022-06-24 10:37:10|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1
1656067040000|2022-06-24 10:37:20|1924.4|1918.4|1924.6|1918.6|1924.6|1918.6|1924.4|1918.4|2
1656067060000|2022-06-24 10:37:40|1924.4|1918.4|1924.4|1918.4|1924.6|1918.6|1924.4|1918.4|3
1656067070000|2022-06-24 10:37:50|1923.4|1917.4|1923.9|1917.9|1923.9|1917.9|1923.4|1917.4|2
1656067080000|2022-06-24 10:38:00|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1923.4|1917.4|3
1656067180000|2022-06-24 10:39:40|1923.4|1917.4|1923.4|1917.4|1923.4|1917.4|1923.4|1917.4|1
1656067190000|2022-06-24 10:39:50|1922.9|1916.9|1922.4|1916.4|1922.9|1916.9|1922.4|1916.4|2
1656067230000|2022-06-24 10:40:30|1922.1|1916.1|1921.1|1915.1|1922.1|1916.1|1921.1|1915.1|4
1656067280000|2022-06-24 10:41:20|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1
1656067300000|2022-06-24 10:41:40|1921.1|1915.1|1921.4|1915.4|1921.4|1915.4|1921.1|1915.1|2
1656067360000|2022-06-24 10:42:40|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1
1656067380000|2022-06-24 10:43:00|1920.9|1914.9|1920.6|1914.6|1920.9|1914.9|1920.6|1914.6|2
1656067390000|2022-06-24 10:43:10|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1
1656067410000|2022-06-24 10:43:30|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1
1656067420000|2022-06-24 10:43:40|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1
1656067440000|2022-06-24 10:44:00|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1
1656067470000|2022-06-24 10:44:30|1919.4|1913.4|1919.9|1913.9|1919.9|1913.9|1919.4|1913.4|3
1656067490000|2022-06-24 10:44:50|1919.6|1913.6|1919.1|1913.1|1919.6|1913.6|1919.1|1913.1|2
1656067500000|2022-06-24 10:45:00|1919.4|1913.4|1921.6|1915.6|1922.1|1916.1|1919.4|1913.4|6
1656067510000|2022-06-24 10:45:10|1922.1|1916.1|1922.1|1916.1|1922.1|1916.1|1922.1|1916.1|1
1656067520000|2022-06-24 10:45:20|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1
1656067570000|2022-06-24 10:46:10|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1
1656067610000|2022-06-24 10:46:50|1921.6|1915.6|1922.1|1916.1|1922.1|1916.1|1921.6|1915.6|2
1656067620000|2022-06-24 10:47:00|1921.9|1915.9|1921.9|1915.9|1921.9|1915.9|1921.9|1915.9|1
1656067640000|2022-06-24 10:47:20|1922.1|1916.1|1922.1|1916.1|1922.1|1916.1|1922.1|1916.1|1
1656067650000|2022-06-24 10:47:30|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1922.1|1916.1|3
1656067670000|2022-06-24 10:47:50|1922.1|1916.1|1922.1|1916.1|1922.1|1916.1|1922.1|1916.1|1
1656067680000|2022-06-24 10:48:00|1921.9|1915.9|1921.4|1915.4|1921.9|1915.9|1921.4|1915.4|3
1656067690000|2022-06-24 10:48:10|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1921.4|1915.4|3
1656067700000|2022-06-24 10:48:20|1921.4|1915.4|1921.6|1915.6|1921.6|1915.6|1921.4|1915.4|2
1656067720000|2022-06-24 10:48:40|1921.9|1915.9|1921.9|1915.9|1921.9|1915.9|1921.9|1915.9|1
1656067780000|2022-06-24 10:49:40|1922.1|1916.1|1925.1|1919.1|1925.1|1919.1|1922.1|1916.1|5
1656067880000|2022-06-24 10:51:20|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1
1656067920000|2022-06-24 10:52:00|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1
1656068010000|2022-06-24 10:53:30|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1
1656068050000|2022-06-24 10:54:10|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1
1656068070000|2022-06-24 10:54:30|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1
1656068100000|2022-06-24 10:55:00|1924.1|1918.1|1923.6|1917.6|1924.1|1918.1|1923.6|1917.6|2
1656068190000|2022-06-24 10:56:30|1923.1|1917.1|1922.9|1916.9|1923.1|1917.1|1922.9|1916.9|2
1656068200000|2022-06-24 10:56:40|1922.6|1916.6|1921.6|1915.6|1922.6|1916.6|1921.6|1915.6|2
1656068220000|2022-06-24 10:57:00|1921.4|1915.4|1921.6|1915.6|1921.6|1915.6|1921.4|1915.4|2
1656068240000|2022-06-24 10:57:20|1921.4|1915.4|1920.9|1914.9|1921.4|1915.4|1920.9|1914.9|3
1656068250000|2022-06-24 10:57:30|1920.6|1914.6|1923.9|1917.9|1923.9|1917.9|1919.9|1913.9|7
1656068290000|2022-06-24 10:58:10|1924.1|1918.1|1923.9|1917.9|1924.4|1918.4|1923.6|1917.6|5
1656068300000|2022-06-24 10:58:20|1923.6|1917.6|1923.9|1917.9|1923.9|1917.9|1923.6|1917.6|4
1656068310000|2022-06-24 10:58:30|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1
1656068320000|2022-06-24 10:58:40|1923.4|1917.4|1923.1|1917.1|1923.4|1917.4|1923.1|1917.1|2
1656068330000|2022-06-24 10:58:50|1922.9|1916.9|1922.6|1916.6|1922.9|1916.9|1922.6|1916.6|2
1656068370000|2022-06-24 10:59:30|1922|1916|1920.4|1914.4|1922|1916|1920.1|1914.1|4
1656068430000|2022-06-24 11:00:30|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1
1656068440000|2022-06-24 11:00:40|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1
1656068480000|2022-06-24 11:01:20|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1
1656068490000|2022-06-24 11:01:30|1919.1|1913.1|1919.1|1913.1|1919.1|1913.1|1919.1|1913.1|1
1656068580000|2022-06-24 11:03:00|1918.6|1912.6|1918.6|1912.6|1918.6|1912.6|1918.6|1912.6|1
1656068590000|2022-06-24 11:03:10|1918.4|1912.4|1917.4|1911.4|1918.4|1912.4|1917.4|1911.4|2
1656068600000|2022-06-24 11:03:20|1917.1|1911.1|1916.6|1910.6|1917.1|1911.1|1916.6|1910.6|3
1656068610000|2022-06-24 11:03:30|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1
1656068640000|2022-06-24 11:04:00|1916.1|1910.1|1915.9|1909.9|1916.1|1910.1|1915.9|1909.9|2
1656068650000|2022-06-24 11:04:10|1916.1|1910.1|1919.4|1913.4|1919.4|1913.4|1916.1|1910.1|3
1656068680000|2022-06-24 11:04:40|1919.6|1913.6|1919.9|1913.9|1919.9|1913.9|1919.6|1913.6|2
1656068690000|2022-06-24 11:04:50|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1
1656068700000|2022-06-24 11:05:00|1920.4|1914.4|1920.6|1914.6|1920.6|1914.6|1919.6|1913.6|3
1656068800000|2022-06-24 11:06:40|1920.4|1914.4|1918.9|1912.9|1920.4|1914.4|1918.9|1912.9|2
1656068910000|2022-06-24 11:08:30|1918.4|1912.4|1918.1|1912.1|1918.4|1912.4|1918.1|1912.1|4
1656068980000|2022-06-24 11:09:40|1917.9|1911.9|1917.9|1911.9|1917.9|1911.9|1917.9|1911.9|1
1656069010000|2022-06-24 11:10:10|1917.1|1911.1|1916.6|1910.6|1917.1|1911.1|1916.6|1910.6|3
1656069070000|2022-06-24 11:11:10|1916.4|1910.4|1915.9|1909.9|1916.4|1910.4|1915.9|1909.9|2
1656069120000|2022-06-24 11:12:00|1915.4|1909.4|1918.6|1912.6|1918.6|1912.6|1915.4|1909.4|2
1656069140000|2022-06-24 11:12:20|1919.1|1913.1|1917.6|1911.6|1919.1|1913.1|1917.6|1911.6|3
1656069150000|2022-06-24 11:12:30|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1
1656069170000|2022-06-24 11:12:50|1917.6|1911.6|1918.1|1912.1|1918.1|1912.1|1917.6|1911.6|2
1656069190000|2022-06-24 11:13:10|1918.4|1912.4|1919.6|1913.6|1919.6|1913.6|1918.4|1912.4|2
1656069220000|2022-06-24 11:13:40|1919.9|1913.9|1920.1|1914.1|1920.1|1914.1|1919.9|1913.9|2
1656069250000|2022-06-24 11:14:10|1919.9|1913.9|1919.1|1913.1|1919.9|1913.9|1919.1|1913.1|2
1656069310000|2022-06-24 11:15:10|1918.9|1912.9|1917.9|1911.9|1918.9|1912.9|1917.9|1911.9|2
1656069330000|2022-06-24 11:15:30|1917.4|1911.4|1917.1|1911.1|1917.4|1911.4|1917.1|1911.1|2
1656069390000|2022-06-24 11:16:30|1916.4|1910.4|1916.9|1910.9|1916.9|1910.9|1916.4|1910.4|2
1656069410000|2022-06-24 11:16:50|1916.6|1910.6|1916.9|1910.9|1916.9|1910.9|1916.6|1910.6|2
1656069440000|2022-06-24 11:17:20|1916.6|1910.6|1916.9|1910.9|1916.9|1910.9|1916.4|1910.4|3
1656069550000|2022-06-24 11:19:10|1916.4|1910.4|1915.6|1909.6|1916.4|1910.4|1915.6|1909.6|2
1656069580000|2022-06-24 11:19:40|1915.4|1909.4|1915.6|1909.6|1915.6|1909.6|1914.9|1908.9|3
1656069590000|2022-06-24 11:19:50|1915.9|1909.9|1915.6|1909.6|1915.9|1909.9|1915.6|1909.6|2
1656069600000|2022-06-24 11:20:00|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1
1656069610000|2022-06-24 11:20:10|1917.9|1911.9|1917.1|1911.1|1917.9|1911.9|1916.6|1910.6|3
1656069630000|2022-06-24 11:20:30|1916.9|1910.9|1916.1|1910.1|1916.9|1910.9|1916.1|1910.1|2
1656069680000|2022-06-24 11:21:20|1916.4|1910.4|1916.9|1910.9|1916.9|1910.9|1916.4|1910.4|2
1656069690000|2022-06-24 11:21:30|1917.1|1911.1|1918.6|1912.6|1918.6|1912.6|1917.1|1911.1|2
1656069750000|2022-06-24 11:22:30|1919.1|1913.1|1919.1|1913.1|1919.1|1913.1|1919.1|1913.1|1
1656069760000|2022-06-24 11:22:40|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1
1656069770000|2022-06-24 11:22:50|1919.1|1913.1|1919.1|1913.1|1919.1|1913.1|1919.1|1913.1|1
1656069800000|2022-06-24 11:23:20|1918.9|1912.9|1917.6|1911.6|1918.9|1912.9|1917.6|1911.6|2
1656069810000|2022-06-24 11:23:30|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1
1656069860000|2022-06-24 11:24:20|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1
1656069900000|2022-06-24 11:25:00|1917.4|1911.4|1917.1|1911.1|1917.4|1911.4|1917.1|1911.1|2
1656069950000|2022-06-24 11:25:50|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1
1656069960000|2022-06-24 11:26:00|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1
1656069970000|2022-06-24 11:26:10|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1
1656070000000|2022-06-24 11:26:40|1919.4|1913.4|1917.6|1911.6|1919.4|1913.4|1917.6|1911.6|2
1656070010000|2022-06-24 11:26:50|1916.4|1910.4|1915.9|1909.9|1916.4|1910.4|1915.9|1909.9|2
1656070020000|2022-06-24 11:27:00|1915.6|1909.6|1915.6|1909.6|1915.6|1909.6|1915.6|1909.6|1
1656070040000|2022-06-24 11:27:20|1915.4|1909.4|1915.4|1909.4|1915.4|1909.4|1915.4|1909.4|1
1656070050000|2022-06-24 11:27:30|1915.6|1909.6|1915.6|1909.6|1915.6|1909.6|1915.6|1909.6|1
1656070080000|2022-06-24 11:28:00|1915.4|1909.4|1915.1|1909.1|1915.4|1909.4|1915.1|1909.1|2
1656070090000|2022-06-24 11:28:10|1914.9|1908.9|1914.9|1908.9|1914.9|1908.9|1914.9|1908.9|1
1656070180000|2022-06-24 11:29:40|1915.4|1909.4|1915.6|1909.6|1915.6|1909.6|1915.4|1909.4|2
1656070190000|2022-06-24 11:29:50|1915.4|1909.4|1915.4|1909.4|1915.4|1909.4|1915.4|1909.4|1
1656070200000|2022-06-24 11:30:00|1915.1|1909.1|1915.1|1909.1|1915.1|1909.1|1914.9|1908.9|3
1656070210000|2022-06-24 11:30:10|1914.9|1908.9|1914.6|1908.6|1914.9|1908.9|1914.6|1908.6|2
1656070230000|2022-06-24 11:30:30|1914.4|1908.4|1914.6|1908.6|1914.6|1908.6|1914.4|1908.4|2
1656070360000|2022-06-24 11:32:40|1914.9|1908.9|1916.1|1910.1|1916.1|1910.1|1914.9|1908.9|2
1656070390000|2022-06-24 11:33:10|1915.9|1909.9|1915.4|1909.4|1915.9|1909.9|1915.4|1909.4|2
1656070400000|2022-06-24 11:33:20|1915.1|1909.1|1915.1|1909.1|1915.1|1909.1|1915.1|1909.1|1
1656070420000|2022-06-24 11:33:40|1914.9|1908.9|1914.9|1908.9|1914.9|1908.9|1914.9|1908.9|1
1656070440000|2022-06-24 11:34:00|1914.6|1908.6|1914.9|1908.9|1914.9|1908.9|1914.6|1908.6|2
1656070470000|2022-06-24 11:34:30|1915.1|1909.1|1915.9|1909.9|1915.9|1909.9|1915.1|1909.1|3
1656070490000|2022-06-24 11:34:50|1915.6|1909.6|1915.4|1909.4|1915.6|1909.6|1915.4|1909.4|2
1656070500000|2022-06-24 11:35:00|1915.6|1909.6|1916.1|1910.1|1916.1|1910.1|1915.6|1909.6|2
1656070510000|2022-06-24 11:35:10|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1
1656070560000|2022-06-24 11:36:00|1916.1|1910.1|1918.1|1912.1|1918.1|1912.1|1916.1|1910.1|4
1656070590000|2022-06-24 11:36:30|1917.9|1911.9|1917.9|1911.9|1917.9|1911.9|1917.9|1911.9|1
1656070620000|2022-06-24 11:37:00|1918.1|1912.1|1918.1|1912.1|1918.4|1912.4|1918.1|1912.1|3
1656070730000|2022-06-24 11:38:50|1917.9|1911.9|1917.9|1911.9|1917.9|1911.9|1917.9|1911.9|1
1656070830000|2022-06-24 11:40:30|1917.6|1911.6|1917.4|1911.4|1917.6|1911.6|1917.4|1911.4|2
1656070840000|2022-06-24 11:40:40|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1
1656070860000|2022-06-24 11:41:00|1916.9|1910.9|1916.1|1910.1|1916.9|1910.9|1916.1|1910.1|4
1656070870000|2022-06-24 11:41:10|1915.9|1909.9|1915.6|1909.6|1916.1|1910.1|1915.6|1909.6|4
1656070880000|2022-06-24 11:41:20|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1
1656070900000|2022-06-24 11:41:40|1916.4|1910.4|1917.1|1911.1|1917.1|1911.1|1916.4|1910.4|2
1656070910000|2022-06-24 11:41:50|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1
1656070940000|2022-06-24 11:42:20|1916.6|1910.6|1916.4|1910.4|1916.6|1910.6|1916.4|1910.4|2
1656070950000|2022-06-24 11:42:30|1915.9|1909.9|1915.1|1909.1|1915.9|1909.9|1915.1|1909.1|4
1656070960000|2022-06-24 11:42:40|1915.4|1909.4|1915.4|1909.4|1915.4|1909.4|1915.4|1909.4|1
1656071050000|2022-06-24 11:44:10|1914.9|1908.9|1914.1|1908.1|1914.9|1908.9|1914.1|1908.1|3
1656071060000|2022-06-24 11:44:20|1913.9|1907.9|1913.6|1907.6|1913.9|1907.9|1913.6|1907.6|2
1656071100000|2022-06-24 11:45:00|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1
1656071120000|2022-06-24 11:45:20|1913.6|1907.6|1914.9|1908.9|1914.9|1908.9|1913.6|1907.6|3
1656071170000|2022-06-24 11:46:10|1915.1|1909.1|1917.1|1911.1|1917.1|1911.1|1915.1|1909.1|3
1656071240000|2022-06-24 11:47:20|1915.6|1909.6|1915.1|1909.1|1915.6|1909.6|1915.1|1909.1|2
1656071250000|2022-06-24 11:47:30|1915.4|1909.4|1916.6|1910.6|1916.6|1910.6|1915.4|1909.4|3
1656071270000|2022-06-24 11:47:50|1916.9|1910.9|1916.6|1910.6|1916.9|1910.9|1916.6|1910.6|2
1656071300000|2022-06-24 11:48:20|1916.4|1910.4|1916.1|1910.1|1916.4|1910.4|1916.1|1910.1|2
1656071310000|2022-06-24 11:48:30|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1915.6|1909.6|3
1656071320000|2022-06-24 11:48:40|1915.6|1909.6|1915.9|1909.9|1915.9|1909.9|1915.6|1909.6|2
1656071330000|2022-06-24 11:48:50|1915.6|1909.6|1915.6|1909.6|1915.6|1909.6|1915.6|1909.6|1
1656071340000|2022-06-24 11:49:00|1915.9|1909.9|1915.6|1909.6|1915.9|1909.9|1915.6|1909.6|2
1656071350000|2022-06-24 11:49:10|1915.4|1909.4|1914.9|1908.9|1915.4|1909.4|1914.9|1908.9|2
1656071360000|2022-06-24 11:49:20|1913.9|1907.9|1914.9|1908.9|1914.9|1908.9|1913.9|1907.9|2
1656071370000|2022-06-24 11:49:30|1914.6|1908.6|1914.1|1908.1|1914.6|1908.6|1912.9|1906.9|5
1656071380000|2022-06-24 11:49:40|1913.9|1907.9|1914.1|1908.1|1914.1|1908.1|1913.9|1907.9|2
1656071400000|2022-06-24 11:50:00|1913.6|1907.6|1913.4|1907.4|1913.6|1907.6|1913.4|1907.4|2
1656071410000|2022-06-24 11:50:10|1913.1|1907.1|1911|1905|1913.1|1907.1|1911|1905|2
1656071420000|2022-06-24 11:50:20|1910.9|1904.9|1910.6|1904.6|1911.1|1905.1|1910.1|1904.1|4
1656071430000|2022-06-24 11:50:30|1910.9|1904.9|1910.6|1904.6|1910.9|1904.9|1909.9|1903.9|4
1656071440000|2022-06-24 11:50:40|1910.8|1904.8|1911.1|1905.1|1911.1|1905.1|1910.8|1904.8|2
1656071460000|2022-06-24 11:51:00|1910.1|1904.1|1911.1|1905.1|1911.1|1905.1|1909.9|1903.9|4
1656071470000|2022-06-24 11:51:10|1911.4|1905.4|1911.4|1905.4|1911.4|1905.4|1911.4|1905.4|1
1656071480000|2022-06-24 11:51:20|1911.1|1905.1|1910.6|1904.6|1911.1|1905.1|1910.6|1904.6|3
1656071500000|2022-06-24 11:51:40|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1
1656071510000|2022-06-24 11:51:50|1910.1|1904.1|1909.9|1903.9|1910.1|1904.1|1909.9|1903.9|2
1656071520000|2022-06-24 11:52:00|1910.1|1904.1|1909.9|1903.9|1910.1|1904.1|1909.9|1903.9|2
1656071530000|2022-06-24 11:52:10|1910.1|1904.1|1910.1|1904.1|1910.1|1904.1|1910.1|1904.1|1
1656071600000|2022-06-24 11:53:20|1909.9|1903.9|1909.9|1903.9|1909.9|1903.9|1909.9|1903.9|1
1656071640000|2022-06-24 11:54:00|1910.1|1904.1|1909.9|1903.9|1910.1|1904.1|1909.9|1903.9|2
1656071670000|2022-06-24 11:54:30|1910.1|1904.1|1910.1|1904.1|1910.1|1904.1|1910.1|1904.1|1
1656071680000|2022-06-24 11:54:40|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1
1656071690000|2022-06-24 11:54:50|1910.1|1904.1|1910.6|1904.6|1911.1|1905.1|1910.1|1904.1|4
1656071750000|2022-06-24 11:55:50|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1
1656071790000|2022-06-24 11:56:30|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1
1656071840000|2022-06-24 11:57:20|1910.1|1904.1|1909.6|1903.6|1910.1|1904.1|1909.6|1903.6|2
1656071880000|2022-06-24 11:58:00|1910.1|1904.1|1909.4|1903.4|1910.1|1904.1|1909.4|1903.4|3
1656071890000|2022-06-24 11:58:10|1909.6|1903.6|1910.9|1904.9|1910.9|1904.9|1909.6|1903.6|2
1656071910000|2022-06-24 11:58:30|1909.9|1903.9|1909.9|1903.9|1910.1|1904.1|1909.9|1903.9|3
1656071920000|2022-06-24 11:58:40|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1
1656071930000|2022-06-24 11:58:50|1910.6|1904.6|1910.9|1904.9|1910.9|1904.9|1910.6|1904.6|2
1656071950000|2022-06-24 11:59:10|1910.6|1904.6|1910.9|1904.9|1910.9|1904.9|1910.6|1904.6|4
1656071960000|2022-06-24 11:59:20|1910.6|1904.6|1910.9|1904.9|1910.9|1904.9|1910.6|1904.6|2
1656071970000|2022-06-24 11:59:30|1910.6|1904.6|1910.9|1904.9|1910.9|1904.9|1910.6|1904.6|2
1656071980000|2022-06-24 11:59:40|1910.6|1904.6|1910.9|1904.9|1910.9|1904.9|1910.6|1904.6|2
1656071990000|2022-06-24 11:59:50|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1
1656072000000|2022-06-24 12:00:00|1910.9|1904.9|1909.6|1903.6|1910.9|1904.9|1909.6|1903.6|8
1656072010000|2022-06-24 12:00:10|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1
1656072030000|2022-06-24 12:00:30|1909.1|1903.1|1909.1|1903.1|1909.4|1903.4|1909.1|1903.1|3
1656072040000|2022-06-24 12:00:40|1908.9|1902.9|1908.6|1902.6|1908.9|1902.9|1908.6|1902.6|2
1656072070000|2022-06-24 12:01:10|1908.4|1902.4|1908.6|1902.6|1908.6|1902.6|1908.4|1902.4|2
1656072080000|2022-06-24 12:01:20|1908.4|1902.4|1909.1|1903.1|1909.1|1903.1|1908.4|1902.4|3
1656072110000|2022-06-24 12:01:50|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1
1656072150000|2022-06-24 12:02:30|1909.1|1903.1|1910.9|1904.9|1910.9|1904.9|1909.1|1903.1|5
1656072170000|2022-06-24 12:02:50|1911.4|1905.4|1911.9|1905.9|1911.9|1905.9|1911.4|1905.4|2
1656072180000|2022-06-24 12:03:00|1912.1|1906.1|1912.4|1906.4|1912.4|1906.4|1912.1|1906.1|2
1656072210000|2022-06-24 12:03:30|1912.1|1906.1|1910.6|1904.6|1912.1|1906.1|1910.4|1904.4|4
1656072230000|2022-06-24 12:03:50|1910.4|1904.4|1909.6|1903.6|1910.4|1904.4|1909.6|1903.6|5
1656072240000|2022-06-24 12:04:00|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1
1656072250000|2022-06-24 12:04:10|1909.1|1903.1|1909.1|1903.1|1909.1|1903.1|1909.1|1903.1|1
1656072260000|2022-06-24 12:04:20|1908.9|1902.9|1908.9|1902.9|1908.9|1902.9|1908.9|1902.9|1
1656072270000|2022-06-24 12:04:30|1908.6|1902.6|1908.6|1902.6|1908.6|1902.6|1908.6|1902.6|1
1656072280000|2022-06-24 12:04:40|1908.4|1902.4|1908.6|1902.6|1908.6|1902.6|1908.4|1902.4|2
1656072300000|2022-06-24 12:05:00|1909.1|1903.1|1909.4|1903.4|1909.6|1903.6|1909.1|1903.1|5
1656072310000|2022-06-24 12:05:10|1909.1|1903.1|1909.1|1903.1|1909.1|1903.1|1909.1|1903.1|1
1656072330000|2022-06-24 12:05:30|1908.9|1902.9|1908.9|1902.9|1908.9|1902.9|1908.9|1902.9|1
1656072340000|2022-06-24 12:05:40|1909.1|1903.1|1909.1|1903.1|1909.1|1903.1|1909.1|1903.1|1
1656072350000|2022-06-24 12:05:50|1908.9|1902.9|1909.9|1903.9|1909.9|1903.9|1908.9|1902.9|2
1656072370000|2022-06-24 12:06:10|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1
1656072380000|2022-06-24 12:06:20|1910.1|1904.1|1910.6|1904.6|1910.6|1904.6|1910.1|1904.1|2
1656072400000|2022-06-24 12:06:40|1910.4|1904.4|1909.9|1903.9|1910.4|1904.4|1909.9|1903.9|2
1656072410000|2022-06-24 12:06:50|1909.4|1903.4|1909.1|1903.1|1909.4|1903.4|1909.1|1903.1|2
1656072420000|2022-06-24 12:07:00|1909.4|1903.4|1908.4|1902.4|1909.4|1903.4|1908.4|1902.4|4
1656072440000|2022-06-24 12:07:20|1907.9|1901.9|1907.1|1901.1|1907.9|1901.9|1907.1|1901.1|3
1656072450000|2022-06-24 12:07:30|1906.6|1900.6|1906.4|1900.4|1906.6|1900.6|1906.4|1900.4|2
1656072540000|2022-06-24 12:09:00|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1
1656072550000|2022-06-24 12:09:10|1905.6|1899.6|1904.9|1898.9|1905.6|1899.6|1904.6|1898.6|5
1656072590000|2022-06-24 12:09:50|1904.6|1898.6|1904.9|1898.9|1904.9|1898.9|1904.6|1898.6|2
1656072600000|2022-06-24 12:10:00|1905.1|1899.1|1907.1|1901.1|1907.1|1901.1|1905.1|1899.1|2
1656072650000|2022-06-24 12:10:50|1906.9|1900.9|1906.9|1900.9|1906.9|1900.9|1906.9|1900.9|1
1656072660000|2022-06-24 12:11:00|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1
1656072680000|2022-06-24 12:11:20|1906.9|1900.9|1906.9|1900.9|1906.9|1900.9|1906.9|1900.9|1
1656072710000|2022-06-24 12:11:50|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1
1656072720000|2022-06-24 12:12:00|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1
1656072730000|2022-06-24 12:12:10|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1
1656072750000|2022-06-24 12:12:30|1905.9|1899.9|1906.1|1900.1|1906.1|1900.1|1905.9|1899.9|2
1656072760000|2022-06-24 12:12:40|1905.9|1899.9|1906.9|1900.9|1906.9|1900.9|1905.9|1899.9|4
1656072780000|2022-06-24 12:13:00|1906.6|1900.6|1906.1|1900.1|1906.6|1900.6|1906.1|1900.1|3
1656072810000|2022-06-24 12:13:30|1905.9|1899.9|1905.6|1899.6|1905.9|1899.9|1905.6|1899.6|2
1656072820000|2022-06-24 12:13:40|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1
1656072850000|2022-06-24 12:14:10|1905.6|1899.6|1905.6|1899.6|1905.6|1899.6|1905.6|1899.6|1
1656072870000|2022-06-24 12:14:30|1905.4|1899.4|1905.4|1899.4|1905.4|1899.4|1905.4|1899.4|1
1656072890000|2022-06-24 12:14:50|1905.1|1899.1|1905.1|1899.1|1905.1|1899.1|1905.1|1899.1|1
1656072900000|2022-06-24 12:15:00|1905.6|1899.6|1906.4|1900.4|1906.4|1900.4|1905.6|1899.6|2
1656072910000|2022-06-24 12:15:10|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1
1656072930000|2022-06-24 12:15:30|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1
1656072960000|2022-06-24 12:16:00|1906.1|1900.1|1906.4|1900.4|1906.4|1900.4|1906.1|1900.1|2
1656073070000|2022-06-24 12:17:50|1906.9|1900.9|1907.1|1901.1|1907.1|1901.1|1906.9|1900.9|2
1656073160000|2022-06-24 12:19:20|1906.9|1900.9|1906.9|1900.9|1906.9|1900.9|1906.9|1900.9|1
1656073180000|2022-06-24 12:19:40|1906.6|1900.6|1906.4|1900.4|1906.6|1900.6|1906.4|1900.4|2
1656073190000|2022-06-24 12:19:50|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1
1656073220000|2022-06-24 12:20:20|1905.4|1899.4|1905.4|1899.4|1905.4|1899.4|1905.4|1899.4|1
1656073230000|2022-06-24 12:20:30|1904.9|1898.9|1904.9|1898.9|1904.9|1898.9|1904.9|1898.9|1
1656073240000|2022-06-24 12:20:40|1905.1|1899.1|1905.4|1899.4|1905.4|1899.4|1905.1|1899.1|2
1656073330000|2022-06-24 12:22:10|1905.1|1899.1|1905.1|1899.1|1905.1|1899.1|1905.1|1899.1|1
1656073350000|2022-06-24 12:22:30|1906.4|1900.4|1908.1|1902.1|1908.1|1902.1|1906.4|1900.4|5
1656073360000|2022-06-24 12:22:40|1907.9|1901.9|1907.9|1901.9|1907.9|1901.9|1907.9|1901.9|1
1656073380000|2022-06-24 12:23:00|1908.1|1902.1|1907.9|1901.9|1908.1|1902.1|1907.9|1901.9|2
1656073420000|2022-06-24 12:23:40|1907.6|1901.6|1907.4|1901.4|1907.6|1901.6|1907.4|1901.4|2
1656073430000|2022-06-24 12:23:50|1907.1|1901.1|1906.1|1900.1|1907.1|1901.1|1906.1|1900.1|3
1656073440000|2022-06-24 12:24:00|1906.4|1900.4|1906.6|1900.6|1906.6|1900.6|1906.4|1900.4|2
1656073450000|2022-06-24 12:24:10|1906.9|1900.9|1906.6|1900.6|1906.9|1900.9|1906.6|1900.6|2
1656073460000|2022-06-24 12:24:20|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1
1656073470000|2022-06-24 12:24:30|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1
1656073480000|2022-06-24 12:24:40|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1
1656073490000|2022-06-24 12:24:50|1905.6|1899.6|1905.6|1899.6|1905.6|1899.6|1905.6|1899.6|1
1656073500000|2022-06-24 12:25:00|1905.9|1899.9|1906.4|1900.4|1906.4|1900.4|1905.9|1899.9|2
1656073510000|2022-06-24 12:25:10|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1
1656073520000|2022-06-24 12:25:20|1906.4|1900.4|1906.1|1900.1|1906.4|1900.4|1906.1|1900.1|2
1656073530000|2022-06-24 12:25:30|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1
1656073540000|2022-06-24 12:25:40|1905.6|1899.6|1905.1|1899.1|1905.9|1899.9|1905.1|1899.1|4
1656073550000|2022-06-24 12:25:50|1904.9|1898.9|1904.6|1898.6|1904.9|1898.9|1904.6|1898.6|2
1656073560000|2022-06-24 12:26:00|1904.4|1898.4|1904.9|1898.9|1904.9|1898.9|1904.4|1898.4|2
1656073580000|2022-06-24 12:26:20|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1
1656073590000|2022-06-24 12:26:30|1904.9|1898.9|1904.9|1898.9|1904.9|1898.9|1904.9|1898.9|1
1656073610000|2022-06-24 12:26:50|1904.6|1898.6|1904.9|1898.9|1904.9|1898.9|1904.6|1898.6|2
1656073620000|2022-06-24 12:27:00|1905.4|1899.4|1906.6|1900.6|1906.6|1900.6|1905.4|1899.4|4
1656073670000|2022-06-24 12:27:50|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1
1656073700000|2022-06-24 12:28:20|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1
1656073730000|2022-06-24 12:28:50|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1
1656073750000|2022-06-24 12:29:10|1905.6|1899.6|1904.9|1898.9|1905.6|1899.6|1904.9|1898.9|2
1656073760000|2022-06-24 12:29:20|1903.9|1897.9|1904.9|1898.9|1904.9|1898.9|1903.9|1897.9|2
1656073770000|2022-06-24 12:29:30|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1
1656073780000|2022-06-24 12:29:40|1904.9|1898.9|1905.4|1899.4|1905.4|1899.4|1904.9|1898.9|3
1656073790000|2022-06-24 12:29:50|1905.6|1899.6|1905.1|1899.1|1905.6|1899.6|1905.1|1899.1|2
1656073800000|2022-06-24 12:30:00|1904.9|1898.9|1904.6|1898.6|1904.9|1898.9|1904.6|1898.6|2
1656073810000|2022-06-24 12:30:10|1904.4|1898.4|1904.4|1898.4|1904.4|1898.4|1904.4|1898.4|1
1656073830000|2022-06-24 12:30:30|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1
1656073840000|2022-06-24 12:30:40|1904.9|1898.9|1905.1|1899.1|1905.1|1899.1|1904.9|1898.9|2
1656073850000|2022-06-24 12:30:50|1904.9|1898.9|1904.9|1898.9|1904.9|1898.9|1904.9|1898.9|1
1656073880000|2022-06-24 12:31:20|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1
1656073900000|2022-06-24 12:31:40|1904.9|1898.9|1906.9|1900.9|1906.9|1900.9|1904.9|1898.9|3
1656073920000|2022-06-24 12:32:00|1906.4|1900.4|1905.4|1899.4|1906.4|1900.4|1905.1|1899.1|4
1656073930000|2022-06-24 12:32:10|1905.6|1899.6|1904.9|1898.9|1905.6|1899.6|1904.9|1898.9|4
1656073940000|2022-06-24 12:32:20|1904.6|1898.6|1904.6|1898.6|1904.9|1898.9|1904.6|1898.6|3
1656073970000|2022-06-24 12:32:50|1904.4|1898.4|1904.4|1898.4|1904.4|1898.4|1904.4|1898.4|1
1656074000000|2022-06-24 12:33:20|1904.1|1898.1|1904.1|1898.1|1904.1|1898.1|1904.1|1898.1|1
1656074020000|2022-06-24 12:33:40|1904.6|1898.6|1904.9|1898.9|1904.9|1898.9|1904.6|1898.6|2
1656074030000|2022-06-24 12:33:50|1905.1|1899.1|1905.4|1899.4|1905.4|1899.4|1905.1|1899.1|2
1656074080000|2022-06-24 12:34:40|1905.1|1899.1|1904.9|1898.9|1905.1|1899.1|1904.9|1898.9|2
1656074090000|2022-06-24 12:34:50|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1904.1|1898.1|4
1656074130000|2022-06-24 12:35:30|1904.9|1898.9|1904.6|1898.6|1904.9|1898.9|1904.6|1898.6|2
1656074150000|2022-06-24 12:35:50|1904.4|1898.4|1904.1|1898.1|1904.4|1898.4|1904.1|1898.1|2
1656074160000|2022-06-24 12:36:00|1903.9|1897.9|1904.1|1898.1|1904.4|1898.4|1903.9|1897.9|3
1656074180000|2022-06-24 12:36:20|1904.4|1898.4|1904.4|1898.4|1904.4|1898.4|1904.4|1898.4|1
1656074210000|2022-06-24 12:36:50|1904.1|1898.1|1904.1|1898.1|1904.1|1898.1|1904.1|1898.1|1
1656074260000|2022-06-24 12:37:40|1903.6|1897.6|1904.1|1898.1|1904.1|1898.1|1903.6|1897.6|2
1656074270000|2022-06-24 12:37:50|1904.4|1898.4|1904.4|1898.4|1904.4|1898.4|1904.4|1898.4|1
1656074280000|2022-06-24 12:38:00|1904.1|1898.1|1904.1|1898.1|1904.1|1898.1|1904.1|1898.1|1
1656074300000|2022-06-24 12:38:20|1904.4|1898.4|1904.9|1898.9|1904.9|1898.9|1904.4|1898.4|2
1656074350000|2022-06-24 12:39:10|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1
1656074370000|2022-06-24 12:39:30|1904.4|1898.4|1905.4|1899.4|1905.4|1899.4|1904.4|1898.4|2
1656074390000|2022-06-24 12:39:50|1905.1|1899.1|1904.9|1898.9|1905.1|1899.1|1904.9|1898.9|2
1656074400000|2022-06-24 12:40:00|1904.6|1898.6|1904.4|1898.4|1904.6|1898.6|1904.4|1898.4|2
1656074410000|2022-06-24 12:40:10|1904.1|1898.1|1904.1|1898.1|1904.1|1898.1|1904.1|1898.1|1
1656074420000|2022-06-24 12:40:20|1903.9|1897.9|1903.9|1897.9|1903.9|1897.9|1903.9|1897.9|1
1656074450000|2022-06-24 12:40:50|1904.4|1898.4|1904.9|1898.9|1904.9|1898.9|1904.4|1898.4|2
1656074480000|2022-06-24 12:41:20|1905.1|1899.1|1905.1|1899.1|1905.1|1899.1|1905.1|1899.1|1
1656074490000|2022-06-24 12:41:30|1905.6|1899.6|1905.6|1899.6|1905.6|1899.6|1905.6|1899.6|1
1656074500000|2022-06-24 12:41:40|1905.9|1899.9|1905.9|1899.9|1906.4|1900.4|1905.9|1899.9|4
1656074510000|2022-06-24 12:41:50|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1
1656074540000|2022-06-24 12:42:20|1905.9|1899.9|1905.4|1899.4|1905.9|1899.9|1904.6|1898.6|7
1656074630000|2022-06-24 12:43:50|1905.1|1899.1|1905.1|1899.1|1905.1|1899.1|1905.1|1899.1|1
1656074680000|2022-06-24 12:44:40|1904.9|1898.9|1904.6|1898.6|1904.9|1898.9|1904.6|1898.6|2
1656074690000|2022-06-24 12:44:50|1904.4|1898.4|1903.9|1897.9|1904.4|1898.4|1903.9|1897.9|3
1656074700000|2022-06-24 12:45:00|1903.6|1897.6|1903.6|1897.6|1903.6|1897.6|1903.6|1897.6|1
1656074710000|2022-06-24 12:45:10|1903.4|1897.4|1903.6|1897.6|1903.6|1897.6|1903.4|1897.4|2
1656074740000|2022-06-24 12:45:40|1904.6|1898.6|1904.6|1898.6|1904.9|1898.9|1904.6|1898.6|5
1656074760000|2022-06-24 12:46:00|1904.9|1898.9|1904.1|1898.1|1904.9|1898.9|1904.1|1898.1|2
1656074780000|2022-06-24 12:46:20|1903.9|1897.9|1903.9|1897.9|1903.9|1897.9|1903.9|1897.9|1
1656074800000|2022-06-24 12:46:40|1904.1|1898.1|1904.1|1898.1|1904.1|1898.1|1903.9|1897.9|3
1656074820000|2022-06-24 12:47:00|1903.9|1897.9|1904.1|1898.1|1904.1|1898.1|1903.9|1897.9|2
1656074840000|2022-06-24 12:47:20|1903.9|1897.9|1904.9|1898.9|1904.9|1898.9|1903.9|1897.9|2
1656074860000|2022-06-24 12:47:40|1905.4|1899.4|1905.6|1899.6|1905.6|1899.6|1905.4|1899.4|2
1656074880000|2022-06-24 12:48:00|1904.9|1898.9|1904.9|1898.9|1904.9|1898.9|1904.9|1898.9|1
1656074890000|2022-06-24 12:48:10|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1
1656074900000|2022-06-24 12:48:20|1905.1|1899.1|1905.9|1899.9|1906.1|1900.1|1905.1|1899.1|4
1656074930000|2022-06-24 12:48:50|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1
1656074980000|2022-06-24 12:49:40|1905.9|1899.9|1906.1|1900.1|1906.1|1900.1|1905.9|1899.9|2
1656075050000|2022-06-24 12:50:50|1906.4|1900.4|1907.6|1901.6|1907.6|1901.6|1906.4|1900.4|3
1656075110000|2022-06-24 12:51:50|1907.4|1901.4|1907.4|1901.4|1907.4|1901.4|1907.4|1901.4|1
1656075120000|2022-06-24 12:52:00|1906.9|1900.9|1906.6|1900.6|1906.9|1900.9|1906.6|1900.6|2
1656075150000|2022-06-24 12:52:30|1906.9|1900.9|1907.6|1901.6|1907.6|1901.6|1906.9|1900.9|2
1656075160000|2022-06-24 12:52:40|1907.9|1901.9|1907.9|1901.9|1907.9|1901.9|1907.9|1901.9|1
1656075230000|2022-06-24 12:53:50|1907.6|1901.6|1907.9|1901.9|1907.9|1901.9|1907.6|1901.6|2
1656075250000|2022-06-24 12:54:10|1907.6|1901.6|1907.6|1901.6|1907.6|1901.6|1907.6|1901.6|1
1656075260000|2022-06-24 12:54:20|1907.4|1901.4|1907.9|1901.9|1907.9|1901.9|1907.4|1901.4|3
1656075280000|2022-06-24 12:54:40|1908.4|1902.4|1908.6|1902.6|1909.1|1903.1|1908.4|1902.4|8
1656075300000|2022-06-24 12:55:00|1908.9|1902.9|1908.9|1902.9|1908.9|1902.9|1908.9|1902.9|1
1656075310000|2022-06-24 12:55:10|1908.6|1902.6|1908.6|1902.6|1908.6|1902.6|1908.6|1902.6|1
1656075330000|2022-06-24 12:55:30|1909.4|1903.4|1909.9|1903.9|1909.9|1903.9|1909.4|1903.4|2
1656075340000|2022-06-24 12:55:40|1910.1|1904.1|1910.1|1904.1|1910.1|1904.1|1910.1|1904.1|1
1656075400000|2022-06-24 12:56:40|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1
1656075410000|2022-06-24 12:56:50|1910.1|1904.1|1909.9|1903.9|1910.1|1904.1|1909.9|1903.9|2
1656075450000|2022-06-24 12:57:30|1909.6|1903.6|1909.9|1903.9|1909.9|1903.9|1909.6|1903.6|2
1656075490000|2022-06-24 12:58:10|1910.1|1904.1|1911.6|1905.6|1911.6|1905.6|1910.1|1904.1|2
1656075500000|2022-06-24 12:58:20|1911.9|1905.9|1911.6|1905.6|1911.9|1905.9|1911.6|1905.6|2
1656075510000|2022-06-24 12:58:30|1911.4|1905.4|1909.9|1903.9|1911.4|1905.4|1909.9|1903.9|3
1656075540000|2022-06-24 12:59:00|1909.6|1903.6|1915.3|1909.3|1915.3|1909.3|1909.6|1903.6|7
1656075550000|2022-06-24 12:59:10|1915.4|1909.4|1915.3|1909.3|1915.5|1909.5|1915.3|1909.3|4
1656075560000|2022-06-24 12:59:20|1915.1|1909.1|1914.6|1908.6|1915.4|1909.4|1914.4|1908.4|5
1656075570000|2022-06-24 12:59:30|1914.1|1908.1|1915.5|1909.5|1915.6|1909.6|1914.1|1908.1|5
1656075580000|2022-06-24 12:59:40|1917|1911|1917.9|1911.9|1917.9|1911.9|1917|1911|2
1656075590000|2022-06-24 12:59:50|1916.9|1910.9|1916.9|1910.9|1917.1|1911.1|1916.6|1910.6|5
1656075600000|2022-06-24 13:00:00|1917.1|1911.1|1922|1916|1922|1916|1917.1|1911.1|15
1656075610000|2022-06-24 13:00:10|1923|1917|1923.5|1917.5|1924.5|1918.5|1923|1917|8
1656075620000|2022-06-24 13:00:20|1923.8|1917.8|1922.4|1916.4|1923.8|1917.8|1922.4|1916.4|4
1656075630000|2022-06-24 13:00:30|1922.5|1916.5|1921.5|1915.5|1922.5|1916.5|1921.5|1915.5|7
1656075640000|2022-06-24 13:00:40|1921.6|1915.6|1922|1916|1922.1|1916.1|1921.6|1915.6|4
1656075650000|2022-06-24 13:00:50|1922.1|1916.1|1923.1|1917.1|1923.4|1917.4|1922.1|1916.1|7
1656075660000|2022-06-24 13:01:00|1922.3|1916.3|1922.5|1916.5|1923.1|1917.1|1922.3|1916.3|4
1656075670000|2022-06-24 13:01:10|1922.3|1916.3|1921.5|1915.5|1922.3|1916.3|1921.1|1915.1|7
1656075680000|2022-06-24 13:01:20|1921.3|1915.3|1921.8|1915.8|1921.8|1915.8|1921.3|1915.3|5
1656075700000|2022-06-24 13:01:40|1921.6|1915.6|1920.9|1914.9|1921.8|1915.8|1920.9|1914.9|6
1656075710000|2022-06-24 13:01:50|1919.1|1913.1|1918.3|1912.3|1919.1|1913.1|1918.3|1912.3|7
1656075720000|2022-06-24 13:02:00|1918.4|1912.4|1917.5|1911.5|1918.5|1912.5|1917.1|1911.1|8
1656075730000|2022-06-24 13:02:10|1917.3|1911.3|1917.4|1911.4|1917.5|1911.5|1917.3|1911.3|3
1656075750000|2022-06-24 13:02:30|1917.5|1911.5|1917.6|1911.6|1917.8|1911.8|1917.5|1911.5|3
1656075760000|2022-06-24 13:02:40|1917.5|1911.5|1921|1915|1921|1915|1917.5|1911.5|7
1656075770000|2022-06-24 13:02:50|1920.8|1914.8|1922.1|1916.1|1922.1|1916.1|1920.5|1914.5|6
1656075780000|2022-06-24 13:03:00|1922.3|1916.3|1922|1916|1922.3|1916.3|1922|1916|2
1656075790000|2022-06-24 13:03:10|1922.1|1916.1|1922.8|1916.8|1922.9|1916.9|1922.1|1916.1|4
1656075800000|2022-06-24 13:03:20|1922.9|1916.9|1922.4|1916.4|1922.9|1916.9|1922.4|1916.4|4
1656075820000|2022-06-24 13:03:40|1922|1916|1922.6|1916.6|1922.6|1916.6|1922|1916|5
1656075830000|2022-06-24 13:03:50|1922.9|1916.9|1922.9|1916.9|1922.9|1916.9|1922.9|1916.9|1
1656075840000|2022-06-24 13:04:00|1922.6|1916.6|1921.4|1915.4|1922.6|1916.6|1920.6|1914.6|6
1656075850000|2022-06-24 13:04:10|1921.1|1915.1|1919.9|1913.9|1921.1|1915.1|1919.9|1913.9|4
1656075860000|2022-06-24 13:04:20|1920.1|1914.1|1919.9|1913.9|1920.1|1914.1|1919.9|1913.9|2
1656075870000|2022-06-24 13:04:30|1919.6|1913.6|1917.3|1911.3|1919.6|1913.6|1917.3|1911.3|2
1656075880000|2022-06-24 13:04:40|1917|1911|1919|1913|1919|1913|1916.8|1910.8|5
1656075890000|2022-06-24 13:04:50|1919.3|1913.3|1919.3|1913.3|1919.3|1913.3|1919.3|1913.3|1
1656075910000|2022-06-24 13:05:10|1919|1913|1917.9|1911.9|1919|1913|1917.9|1911.9|4
1656075920000|2022-06-24 13:05:20|1917.6|1911.6|1918|1912|1918.3|1912.3|1917.6|1911.6|6
1656075930000|2022-06-24 13:05:30|1918.1|1912.1|1918.8|1912.8|1918.8|1912.8|1918.1|1912.1|11
1656075940000|2022-06-24 13:05:40|1918.5|1912.5|1918.8|1912.8|1918.8|1912.8|1918.5|1912.5|8
1656075950000|2022-06-24 13:05:50|1918.6|1912.6|1919.6|1913.6|1919.6|1913.6|1918.6|1912.6|5
1656075960000|2022-06-24 13:06:00|1919.9|1913.9|1920.1|1914.1|1920.1|1914.1|1919.9|1913.9|2
1656075970000|2022-06-24 13:06:10|1920.4|1914.4|1919.9|1913.9|1920.4|1914.4|1919.9|1913.9|5
1656075980000|2022-06-24 13:06:20|1919.6|1913.6|1919.4|1913.4|1919.6|1913.6|1919.4|1913.4|2
1656075990000|2022-06-24 13:06:30|1919.6|1913.6|1919.9|1913.9|1919.9|1913.9|1919.6|1913.6|2
1656076000000|2022-06-24 13:06:40|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1
1656076010000|2022-06-24 13:06:50|1919.6|1913.6|1923.6|1917.6|1923.6|1917.6|1919.6|1913.6|4
1656076020000|2022-06-24 13:07:00|1923.5|1917.5|1924|1918|1924|1918|1923.5|1917.5|5
1656076030000|2022-06-24 13:07:10|1924.4|1918.4|1924.8|1918.8|1924.8|1918.8|1924.4|1918.4|5
1656076040000|2022-06-24 13:07:20|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1
1656076060000|2022-06-24 13:07:40|1924.6|1918.6|1924.9|1918.9|1924.9|1918.9|1924.6|1918.6|2
1656076070000|2022-06-24 13:07:50|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1
1656076080000|2022-06-24 13:08:00|1924.9|1918.9|1925.4|1919.4|1925.4|1919.4|1924.9|1918.9|5
1656076090000|2022-06-24 13:08:10|1925.1|1919.1|1924.9|1918.9|1925.1|1919.1|1924.9|1918.9|2
1656076110000|2022-06-24 13:08:30|1924.6|1918.6|1924.1|1918.1|1924.6|1918.6|1924.1|1918.1|2
1656076120000|2022-06-24 13:08:40|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1
1656076130000|2022-06-24 13:08:50|1924.1|1918.1|1924.1|1918.1|1924.1|1918.1|1924.1|1918.1|1
1656076180000|2022-06-24 13:09:40|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1
1656076190000|2022-06-24 13:09:50|1924.1|1918.1|1925.6|1919.6|1925.6|1919.6|1924.1|1918.1|4
1656076200000|2022-06-24 13:10:00|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1
1656076210000|2022-06-24 13:10:10|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1
1656076280000|2022-06-24 13:11:20|1925.9|1919.9|1925.6|1919.6|1925.9|1919.9|1925.6|1919.6|2
1656076290000|2022-06-24 13:11:30|1925.9|1919.9|1927.1|1921.1|1927.1|1921.1|1925.9|1919.9|3
1656076300000|2022-06-24 13:11:40|1927.4|1921.4|1927.1|1921.1|1927.4|1921.4|1927.1|1921.1|4
1656076310000|2022-06-24 13:11:50|1926.9|1920.9|1927.4|1921.4|1927.4|1921.4|1926.9|1920.9|2
1656076330000|2022-06-24 13:12:10|1927.1|1921.1|1926.9|1920.9|1927.1|1921.1|1926.9|1920.9|2
1656076340000|2022-06-24 13:12:20|1927.1|1921.1|1929.1|1923.1|1929.1|1923.1|1927.1|1921.1|3
1656076350000|2022-06-24 13:12:30|1929.4|1923.4|1928.1|1922.1|1929.9|1923.9|1928.1|1922.1|8
1656076360000|2022-06-24 13:12:40|1928.4|1922.4|1928.1|1922.1|1928.4|1922.4|1928.1|1922.1|4
1656076370000|2022-06-24 13:12:50|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1
1656076380000|2022-06-24 13:13:00|1928.6|1922.6|1929.9|1923.9|1930.1|1924.1|1928.6|1922.6|13
1656076390000|2022-06-24 13:13:10|1930.1|1924.1|1930.4|1924.4|1931.4|1925.4|1930.1|1924.1|10
1656076400000|2022-06-24 13:13:20|1930.1|1924.1|1932.1|1926.1|1932.4|1926.4|1930.1|1924.1|16
1656076410000|2022-06-24 13:13:30|1931.9|1925.9|1932.1|1926.1|1932.1|1926.1|1931.4|1925.4|10
1656076420000|2022-06-24 13:13:40|1932.9|1926.9|1932.9|1926.9|1933.1|1927.1|1932.4|1926.4|7
1656076430000|2022-06-24 13:13:50|1933.1|1927.1|1932.9|1926.9|1933.6|1927.6|1932.9|1926.9|6
1656076440000|2022-06-24 13:14:00|1933.1|1927.1|1932.6|1926.6|1933.1|1927.1|1932.6|1926.6|3
1656076470000|2022-06-24 13:14:30|1932.1|1926.1|1932.1|1926.1|1932.1|1926.1|1932.1|1926.1|1
1656076480000|2022-06-24 13:14:40|1931.9|1925.9|1931.6|1925.6|1931.9|1925.9|1931.6|1925.6|2
1656076490000|2022-06-24 13:14:50|1932.1|1926.1|1932.9|1926.9|1932.9|1926.9|1932.1|1926.1|4
1656076500000|2022-06-24 13:15:00|1932.4|1926.4|1932.1|1926.1|1932.4|1926.4|1932.1|1926.1|4
1656076510000|2022-06-24 13:15:10|1932.4|1926.4|1932.9|1926.9|1932.9|1926.9|1932.4|1926.4|2
1656076540000|2022-06-24 13:15:40|1933.1|1927.1|1933.1|1927.1|1933.1|1927.1|1933.1|1927.1|1
1656076560000|2022-06-24 13:16:00|1932.9|1926.9|1931.9|1925.9|1932.9|1926.9|1931.9|1925.9|4
1656076570000|2022-06-24 13:16:10|1931.6|1925.6|1931.4|1925.4|1931.6|1925.6|1931.4|1925.4|2
1656076580000|2022-06-24 13:16:20|1931.1|1925.1|1931.1|1925.1|1931.1|1925.1|1931.1|1925.1|1
1656076590000|2022-06-24 13:16:30|1931.4|1925.4|1931.4|1925.4|1931.4|1925.4|1931.4|1925.4|1
1656076600000|2022-06-24 13:16:40|1931.6|1925.6|1931.6|1925.6|1931.6|1925.6|1931.6|1925.6|1
1656076620000|2022-06-24 13:17:00|1931.4|1925.4|1930.1|1924.1|1931.4|1925.4|1929.4|1923.4|4
1656076640000|2022-06-24 13:17:20|1929.9|1923.9|1930.1|1924.1|1930.1|1924.1|1929.9|1923.9|2
1656076660000|2022-06-24 13:17:40|1929.9|1923.9|1929.6|1923.6|1929.9|1923.9|1929.6|1923.6|2
1656076680000|2022-06-24 13:18:00|1929.4|1923.4|1929.4|1923.4|1929.4|1923.4|1929.4|1923.4|1
1656076690000|2022-06-24 13:18:10|1929.1|1923.1|1927.9|1921.9|1929.1|1923.1|1927.9|1921.9|2
1656076700000|2022-06-24 13:18:20|1926.4|1920.4|1926.9|1920.9|1926.9|1920.9|1926.4|1920.4|2
1656076710000|2022-06-24 13:18:30|1926.6|1920.6|1925.9|1919.9|1926.6|1920.6|1925.9|1919.9|4
1656076730000|2022-06-24 13:18:50|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1
1656076740000|2022-06-24 13:19:00|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1
1656076750000|2022-06-24 13:19:10|1925.4|1919.4|1926.6|1920.6|1926.9|1920.9|1925.4|1919.4|3
1656076780000|2022-06-24 13:19:40|1926.9|1920.9|1926.1|1920.1|1926.9|1920.9|1926.1|1920.1|3
1656076790000|2022-06-24 13:19:50|1925.9|1919.9|1926.6|1920.6|1926.6|1920.6|1925.9|1919.9|2
1656076800000|2022-06-24 13:20:00|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1
1656076810000|2022-06-24 13:20:10|1926.1|1920.1|1926.4|1920.4|1926.6|1920.6|1926.1|1920.1|4
1656076840000|2022-06-24 13:20:40|1925.9|1919.9|1925.6|1919.6|1925.9|1919.9|1925.6|1919.6|4
1656076850000|2022-06-24 13:20:50|1924.6|1918.6|1924.1|1918.1|1924.6|1918.6|1923.9|1917.9|7
1656076860000|2022-06-24 13:21:00|1923.9|1917.9|1924.1|1918.1|1924.4|1918.4|1923.9|1917.9|5
1656076870000|2022-06-24 13:21:10|1923.9|1917.9|1924.4|1918.4|1924.4|1918.4|1923.9|1917.9|3
1656076880000|2022-06-24 13:21:20|1924.1|1918.1|1923.9|1917.9|1924.1|1918.1|1923.9|1917.9|4
1656076890000|2022-06-24 13:21:30|1923.6|1917.6|1923.4|1917.4|1923.6|1917.6|1923.4|1917.4|2
1656076910000|2022-06-24 13:21:50|1923.1|1917.1|1923.6|1917.6|1923.6|1917.6|1923.1|1917.1|3
1656076920000|2022-06-24 13:22:00|1923.4|1917.4|1923.4|1917.4|1923.4|1917.4|1923.4|1917.4|1
1656076940000|2022-06-24 13:22:20|1923.1|1917.1|1920.9|1914.9|1923.1|1917.1|1920.4|1914.4|8
1656076960000|2022-06-24 13:22:40|1920.6|1914.6|1925.1|1919.1|1925.1|1919.1|1920.6|1914.6|7
1656076970000|2022-06-24 13:22:50|1925|1919|1925.1|1919.1|1925.1|1919.1|1925|1919|2
1656076990000|2022-06-24 13:23:10|1924.6|1918.6|1926.6|1920.6|1926.6|1920.6|1924.6|1918.6|5
1656077000000|2022-06-24 13:23:20|1926.9|1920.9|1928.4|1922.4|1928.4|1922.4|1926.9|1920.9|4
1656077020000|2022-06-24 13:23:40|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1
1656077040000|2022-06-24 13:24:00|1927.9|1921.9|1927.9|1921.9|1927.9|1921.9|1927.9|1921.9|1
1656077050000|2022-06-24 13:24:10|1927.6|1921.6|1927.1|1921.1|1927.6|1921.6|1927.1|1921.1|2
1656077060000|2022-06-24 13:24:20|1926.6|1920.6|1924.9|1918.9|1926.6|1920.6|1924.9|1918.9|5
1656077070000|2022-06-24 13:24:30|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1
1656077100000|2022-06-24 13:25:00|1924.9|1918.9|1924.1|1918.1|1924.9|1918.9|1924.1|1918.1|2
1656077110000|2022-06-24 13:25:10|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1
1656077120000|2022-06-24 13:25:20|1923.1|1917.1|1922.9|1916.9|1923.1|1917.1|1922.9|1916.9|2
1656077140000|2022-06-24 13:25:40|1922.6|1916.6|1921.9|1915.9|1922.6|1916.6|1921.9|1915.9|2
1656077150000|2022-06-24 13:25:50|1920.6|1914.6|1917.1|1911.1|1920.6|1914.6|1917.1|1911.1|6
1656077160000|2022-06-24 13:26:00|1917.4|1911.4|1919.1|1913.1|1919.1|1913.1|1917.4|1911.4|4
1656077170000|2022-06-24 13:26:10|1918.8|1912.8|1918.8|1912.8|1918.8|1912.8|1918.8|1912.8|1
1656077180000|2022-06-24 13:26:20|1918.6|1912.6|1921.6|1915.6|1921.6|1915.6|1918.6|1912.6|9
1656077200000|2022-06-24 13:26:40|1920.1|1914.1|1923.1|1917.1|1923.1|1917.1|1920.1|1914.1|6
1656077210000|2022-06-24 13:26:50|1923|1917|1922.8|1916.8|1923|1917|1922.8|1916.8|2
1656077220000|2022-06-24 13:27:00|1922.6|1916.6|1919.9|1913.9|1922.6|1916.6|1919.9|1913.9|2
1656077230000|2022-06-24 13:27:10|1919.8|1913.8|1919.3|1913.3|1920|1914|1919.3|1913.3|6
1656077240000|2022-06-24 13:27:20|1918.8|1912.8|1917|1911|1918.8|1912.8|1917|1911|9
1656077250000|2022-06-24 13:27:30|1917.6|1911.6|1918.5|1912.5|1919|1913|1917.6|1911.6|15
1656077260000|2022-06-24 13:27:40|1919|1913|1920|1914|1920|1914|1918.5|1912.5|11
1656077270000|2022-06-24 13:27:50|1919.9|1913.9|1919.6|1913.6|1919.9|1913.9|1919.6|1913.6|2
1656077280000|2022-06-24 13:28:00|1918.8|1912.8|1919.4|1913.4|1919.8|1913.8|1918.8|1912.8|11
1656077290000|2022-06-24 13:28:10|1919.3|1913.3|1919.3|1913.3|1919.5|1913.5|1919.3|1913.3|7
1656077300000|2022-06-24 13:28:20|1919.1|1913.1|1919.4|1913.4|1919.4|1913.4|1918.9|1912.9|3
1656077330000|2022-06-24 13:28:50|1919.1|1913.1|1916.1|1910.1|1919.1|1913.1|1915.9|1909.9|11
1656077350000|2022-06-24 13:29:10|1916.4|1910.4|1916.9|1910.9|1916.9|1910.9|1916.4|1910.4|2
1656077360000|2022-06-24 13:29:20|1916.4|1910.4|1916.1|1910.1|1916.4|1910.4|1916.1|1910.1|2
1656077370000|2022-06-24 13:29:30|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1
1656077380000|2022-06-24 13:29:40|1916.6|1910.6|1916.4|1910.4|1916.6|1910.6|1916.1|1910.1|4
1656077390000|2022-06-24 13:29:50|1916.6|1910.6|1916.4|1910.4|1916.6|1910.6|1916.4|1910.4|2
1656077400000|2022-06-24 13:30:00|1916.6|1910.6|1919.9|1913.9|1919.9|1913.9|1916.6|1910.6|6
1656077410000|2022-06-24 13:30:10|1919.6|1913.6|1919.4|1913.4|1919.6|1913.6|1919.4|1913.4|2
1656077420000|2022-06-24 13:30:20|1919.9|1913.9|1920.1|1914.1|1920.1|1914.1|1919.9|1913.9|2
1656077430000|2022-06-24 13:30:30|1919.9|1913.9|1919.6|1913.6|1919.9|1913.9|1919.6|1913.6|2
1656077440000|2022-06-24 13:30:40|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1
1656077460000|2022-06-24 13:31:00|1919.1|1913.1|1916.1|1910.1|1919.1|1913.1|1916.1|1910.1|8
1656077470000|2022-06-24 13:31:10|1916.4|1910.4|1916.1|1910.1|1916.4|1910.4|1916.1|1910.1|2
1656077480000|2022-06-24 13:31:20|1916.6|1910.6|1917.4|1911.4|1918.1|1912.1|1916.6|1910.6|6
1656077490000|2022-06-24 13:31:30|1917.1|1911.1|1917.1|1911.1|1917.1|1911.1|1917.1|1911.1|1
1656077510000|2022-06-24 13:31:50|1916.9|1910.9|1916.6|1910.6|1916.9|1910.9|1916.1|1910.1|6
1656077520000|2022-06-24 13:32:00|1916.9|1910.9|1916.6|1910.6|1916.9|1910.9|1915.9|1909.9|8
1656077530000|2022-06-24 13:32:10|1916.1|1910.1|1916.1|1910.1|1916.1|1910.1|1916.1|1910.1|1
1656077550000|2022-06-24 13:32:30|1916.6|1910.6|1916.5|1910.5|1918.9|1912.9|1916.4|1910.4|7
1656077560000|2022-06-24 13:32:40|1916.6|1910.6|1916.8|1910.8|1917|1911|1916.6|1910.6|8
1656077570000|2022-06-24 13:32:50|1916.6|1910.6|1916.8|1910.8|1916.8|1910.8|1916.6|1910.6|2
1656077580000|2022-06-24 13:33:00|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1916.5|1910.5|3
1656077620000|2022-06-24 13:33:40|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1
1656077640000|2022-06-24 13:34:00|1916.1|1910.1|1914.6|1908.6|1916.1|1910.1|1914.6|1908.6|4
1656077650000|2022-06-24 13:34:10|1914.4|1908.4|1914.4|1908.4|1914.4|1908.4|1914.4|1908.4|1
1656077670000|2022-06-24 13:34:30|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1
1656077680000|2022-06-24 13:34:40|1913.9|1907.9|1913.4|1907.4|1913.9|1907.9|1913.4|1907.4|3
1656077690000|2022-06-24 13:34:50|1913.6|1907.6|1913.6|1907.6|1913.6|1907.6|1913.1|1907.1|3
1656077700000|2022-06-24 13:35:00|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1
1656077710000|2022-06-24 13:35:10|1912.9|1906.9|1913.4|1907.4|1913.4|1907.4|1912.6|1906.6|4
1656077720000|2022-06-24 13:35:20|1913.1|1907.1|1914.9|1908.9|1914.9|1908.9|1913.1|1907.1|5
1656077730000|2022-06-24 13:35:30|1916.4|1910.4|1915.9|1909.9|1916.4|1910.4|1915.4|1909.4|4
1656077750000|2022-06-24 13:35:50|1916.1|1910.1|1915.9|1909.9|1916.1|1910.1|1915.9|1909.9|2
1656077760000|2022-06-24 13:36:00|1916.1|1910.1|1916.1|1910.1|1916.4|1910.4|1916.1|1910.1|3
1656077770000|2022-06-24 13:36:10|1915.9|1909.9|1915.9|1909.9|1916.1|1910.1|1915.6|1909.6|5
1656077780000|2022-06-24 13:36:20|1915.6|1909.6|1916.1|1910.1|1916.1|1910.1|1915.6|1909.6|3
1656077790000|2022-06-24 13:36:30|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1
1656077800000|2022-06-24 13:36:40|1915.6|1909.6|1914.1|1908.1|1915.6|1909.6|1914.1|1908.1|4
1656077810000|2022-06-24 13:36:50|1913.9|1907.9|1913.9|1907.9|1913.9|1907.9|1913.9|1907.9|1
1656077820000|2022-06-24 13:37:00|1913.6|1907.6|1913.6|1907.6|1913.9|1907.9|1913.6|1907.6|3
1656077850000|2022-06-24 13:37:30|1913.4|1907.4|1914.4|1908.4|1914.4|1908.4|1913.4|1907.4|3
1656077860000|2022-06-24 13:37:40|1914.6|1908.6|1914.6|1908.6|1914.6|1908.6|1914.6|1908.6|1
1656077870000|2022-06-24 13:37:50|1914.9|1908.9|1914.9|1908.9|1914.9|1908.9|1914.9|1908.9|1
1656077880000|2022-06-24 13:38:00|1914.6|1908.6|1915.9|1909.9|1915.9|1909.9|1914.6|1908.6|3
1656077890000|2022-06-24 13:38:10|1915.6|1909.6|1914.6|1908.6|1915.6|1909.6|1914.6|1908.6|3
1656077900000|2022-06-24 13:38:20|1914.4|1908.4|1914.4|1908.4|1914.4|1908.4|1914.4|1908.4|1
1656077920000|2022-06-24 13:38:40|1914.1|1908.1|1913.9|1907.9|1914.1|1908.1|1913.9|1907.9|10
1656077930000|2022-06-24 13:38:50|1913.6|1907.6|1913.6|1907.6|1913.6|1907.6|1913.6|1907.6|1
1656077950000|2022-06-24 13:39:10|1913.4|1907.4|1914.9|1908.9|1915.1|1909.1|1912.9|1906.9|8
1656077960000|2022-06-24 13:39:20|1914.6|1908.6|1913.6|1907.6|1914.9|1908.9|1913.6|1907.6|9
1656077980000|2022-06-24 13:39:40|1914.6|1908.6|1915.1|1909.1|1915.1|1909.1|1914.6|1908.6|3
1656077990000|2022-06-24 13:39:50|1914.9|1908.9|1914.9|1908.9|1915.1|1909.1|1914.6|1908.6|7
1656078000000|2022-06-24 13:40:00|1915.1|1909.1|1914.9|1908.9|1915.1|1909.1|1914.9|1908.9|4
1656078010000|2022-06-24 13:40:10|1914.6|1908.6|1913.6|1907.6|1914.6|1908.6|1913.6|1907.6|5
1656078020000|2022-06-24 13:40:20|1913.9|1907.9|1915.1|1909.1|1915.1|1909.1|1913.9|1907.9|3
1656078030000|2022-06-24 13:40:30|1915.4|1909.4|1915.4|1909.4|1915.4|1909.4|1915.4|1909.4|1
1656078040000|2022-06-24 13:40:40|1915.1|1909.1|1915.1|1909.1|1915.1|1909.1|1915.1|1909.1|1
1656078050000|2022-06-24 13:40:50|1914.9|1908.9|1913.9|1907.9|1914.9|1908.9|1913.9|1907.9|5
1656078060000|2022-06-24 13:41:00|1914.1|1908.1|1915.6|1909.6|1915.6|1909.6|1914.1|1908.1|6
1656078070000|2022-06-24 13:41:10|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1
1656078080000|2022-06-24 13:41:20|1915.6|1909.6|1915.1|1909.1|1915.6|1909.6|1915.1|1909.1|2
1656078100000|2022-06-24 13:41:40|1915.4|1909.4|1917.4|1911.4|1917.4|1911.4|1915.4|1909.4|5
1656078110000|2022-06-24 13:41:50|1917.9|1911.9|1917.1|1911.1|1917.9|1911.9|1916.9|1910.9|6
1656078120000|2022-06-24 13:42:00|1916.9|1910.9|1916.9|1910.9|1917.1|1911.1|1916.9|1910.9|5
1656078130000|2022-06-24 13:42:10|1916.6|1910.6|1916.4|1910.4|1916.6|1910.6|1916.4|1910.4|2
1656078140000|2022-06-24 13:42:20|1915.9|1909.9|1917.1|1911.1|1917.1|1911.1|1915.9|1909.9|2
1656078150000|2022-06-24 13:42:30|1916.9|1910.9|1917.6|1911.6|1917.6|1911.6|1916.6|1910.6|4
1656078160000|2022-06-24 13:42:40|1917.9|1911.9|1918.1|1912.1|1918.9|1912.9|1917.9|1911.9|10
1656078170000|2022-06-24 13:42:50|1917.9|1911.9|1917.4|1911.4|1917.9|1911.9|1917.4|1911.4|3
1656078190000|2022-06-24 13:43:10|1917.1|1911.1|1916.6|1910.6|1917.1|1911.1|1916.6|1910.6|2
1656078200000|2022-06-24 13:43:20|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1
1656078210000|2022-06-24 13:43:30|1917.9|1911.9|1918.1|1912.1|1918.1|1912.1|1917.6|1911.6|5
1656078220000|2022-06-24 13:43:40|1917.9|1911.9|1917.1|1911.1|1917.9|1911.9|1917.1|1911.1|6
1656078230000|2022-06-24 13:43:50|1917.4|1911.4|1917.9|1911.9|1917.9|1911.9|1917.4|1911.4|7
1656078240000|2022-06-24 13:44:00|1917.4|1911.4|1918.6|1912.6|1918.6|1912.6|1917.4|1911.4|4
1656078260000|2022-06-24 13:44:20|1918.4|1912.4|1917.4|1911.4|1918.4|1912.4|1917.4|1911.4|5
1656078270000|2022-06-24 13:44:30|1917.1|1911.1|1916.6|1910.6|1917.1|1911.1|1916.6|1910.6|3
1656078280000|2022-06-24 13:44:40|1916.4|1910.4|1916.6|1910.6|1916.6|1910.6|1916.4|1910.4|2
1656078290000|2022-06-24 13:44:50|1916.4|1910.4|1914.9|1908.9|1916.4|1910.4|1914.9|1908.9|5
1656078300000|2022-06-24 13:45:00|1914.6|1908.6|1914.6|1908.6|1914.6|1908.6|1914.4|1908.4|3
1656078310000|2022-06-24 13:45:10|1914.4|1908.4|1914.4|1908.4|1914.4|1908.4|1914.4|1908.4|1
1656078320000|2022-06-24 13:45:20|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1
1656078330000|2022-06-24 13:45:30|1913.9|1907.9|1913.9|1907.9|1913.9|1907.9|1913.9|1907.9|1
1656078340000|2022-06-24 13:45:40|1913.6|1907.6|1913.6|1907.6|1913.6|1907.6|1913.6|1907.6|1
1656078350000|2022-06-24 13:45:50|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1
1656078360000|2022-06-24 13:46:00|1912.9|1906.9|1914.9|1908.9|1914.9|1908.9|1912.9|1906.9|5
1656078370000|2022-06-24 13:46:10|1914.6|1908.6|1914.6|1908.6|1914.6|1908.6|1914.6|1908.6|1
1656078390000|2022-06-24 13:46:30|1914.4|1908.4|1914.1|1908.1|1914.4|1908.4|1913.9|1907.9|3
1656078400000|2022-06-24 13:46:40|1913.9|1907.9|1913.6|1907.6|1913.9|1907.9|1913.6|1907.6|2
1656078420000|2022-06-24 13:47:00|1913.9|1907.9|1914.4|1908.4|1914.6|1908.6|1913.9|1907.9|10
1656078430000|2022-06-24 13:47:10|1914.1|1908.1|1913.9|1907.9|1914.1|1908.1|1913.9|1907.9|2
1656078440000|2022-06-24 13:47:20|1913.6|1907.6|1913.9|1907.9|1913.9|1907.9|1913.6|1907.6|2
1656078450000|2022-06-24 13:47:30|1913.6|1907.6|1913.4|1907.4|1913.6|1907.6|1913.4|1907.4|2
1656078460000|2022-06-24 13:47:40|1912.9|1906.9|1913.4|1907.4|1913.4|1907.4|1912.9|1906.9|2
1656078470000|2022-06-24 13:47:50|1913.6|1907.6|1914.6|1908.6|1914.9|1908.9|1913.6|1907.6|4
1656078480000|2022-06-24 13:48:00|1914.4|1908.4|1914.1|1908.1|1914.4|1908.4|1914.1|1908.1|4
1656078490000|2022-06-24 13:48:10|1914.4|1908.4|1914.4|1908.4|1914.4|1908.4|1914.4|1908.4|1
1656078500000|2022-06-24 13:48:20|1914.1|1908.1|1914.9|1908.9|1914.9|1908.9|1914.1|1908.1|2
1656078510000|2022-06-24 13:48:30|1915.4|1909.4|1915.4|1909.4|1917.1|1911.1|1915.4|1909.4|9
1656078520000|2022-06-24 13:48:40|1915.1|1909.1|1914.1|1908.1|1915.1|1909.1|1913.4|1907.4|5
1656078530000|2022-06-24 13:48:50|1913.9|1907.9|1913.9|1907.9|1913.9|1907.9|1913.9|1907.9|1
1656078540000|2022-06-24 13:49:00|1913.6|1907.6|1913.6|1907.6|1913.6|1907.6|1913.6|1907.6|1
1656078550000|2022-06-24 13:49:10|1913.9|1907.9|1914.6|1908.6|1914.9|1908.9|1913.9|1907.9|4
1656078560000|2022-06-24 13:49:20|1914.4|1908.4|1914.4|1908.4|1914.4|1908.4|1914.4|1908.4|1
1656078570000|2022-06-24 13:49:30|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1
1656078580000|2022-06-24 13:49:40|1914.4|1908.4|1914.4|1908.4|1914.4|1908.4|1914.4|1908.4|1
1656078590000|2022-06-24 13:49:50|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1
1656078600000|2022-06-24 13:50:00|1913.9|1907.9|1913.6|1907.6|1914.1|1908.1|1913.6|1907.6|3
1656078610000|2022-06-24 13:50:10|1913.9|1907.9|1913.9|1907.9|1913.9|1907.9|1913.9|1907.9|1
1656078620000|2022-06-24 13:50:20|1913.6|1907.6|1913.6|1907.6|1913.6|1907.6|1913.6|1907.6|1
1656078630000|2022-06-24 13:50:30|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1
1656078640000|2022-06-24 13:50:40|1912.9|1906.9|1913.4|1907.4|1913.6|1907.6|1912.9|1906.9|4
1656078650000|2022-06-24 13:50:50|1913.6|1907.6|1913.6|1907.6|1913.6|1907.6|1913.6|1907.6|1
1656078660000|2022-06-24 13:51:00|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1912.9|1906.9|3
1656078700000|2022-06-24 13:51:40|1913.1|1907.1|1914.4|1908.4|1914.4|1908.4|1912.6|1906.6|5
1656078740000|2022-06-24 13:52:20|1914.6|1908.6|1915.9|1909.9|1915.9|1909.9|1914.6|1908.6|4
1656078760000|2022-06-24 13:52:40|1915.6|1909.6|1915.6|1909.6|1915.6|1909.6|1915.6|1909.6|1
1656078770000|2022-06-24 13:52:50|1915.4|1909.4|1913.9|1907.9|1915.4|1909.4|1913.9|1907.9|6
1656078780000|2022-06-24 13:53:00|1914.1|1908.1|1913.9|1907.9|1914.1|1908.1|1913.9|1907.9|2
1656078790000|2022-06-24 13:53:10|1913.6|1907.6|1913.6|1907.6|1913.6|1907.6|1913.6|1907.6|1
1656078800000|2022-06-24 13:53:20|1913.4|1907.4|1912.1|1906.1|1913.4|1907.4|1910.6|1904.6|9
1656078810000|2022-06-24 13:53:30|1911.9|1905.9|1911.6|1905.6|1912.1|1906.1|1911.4|1905.4|8
1656078820000|2022-06-24 13:53:40|1911.4|1905.4|1911.1|1905.1|1911.4|1905.4|1911.1|1905.1|4
1656078830000|2022-06-24 13:53:50|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1910.4|1904.4|12
1656078840000|2022-06-24 13:54:00|1910.6|1904.6|1911.4|1905.4|1912.1|1906.1|1910.1|1904.1|12
1656078850000|2022-06-24 13:54:10|1911.1|1905.1|1911.1|1905.1|1911.1|1905.1|1911.1|1905.1|1
1656078860000|2022-06-24 13:54:20|1910.9|1904.9|1910.4|1904.4|1910.9|1904.9|1910.4|1904.4|3
1656078870000|2022-06-24 13:54:30|1910.1|1904.1|1910.1|1904.1|1910.4|1904.4|1910.1|1904.1|3
1656078880000|2022-06-24 13:54:40|1909.9|1903.9|1909.9|1903.9|1910.1|1904.1|1909.9|1903.9|5
1656078890000|2022-06-24 13:54:50|1910.1|1904.1|1909.9|1903.9|1910.1|1904.1|1909.9|1903.9|2
1656078900000|2022-06-24 13:55:00|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1
1656078920000|2022-06-24 13:55:20|1909.4|1903.4|1908.9|1902.9|1909.4|1903.4|1908.6|1902.6|6
1656078930000|2022-06-24 13:55:30|1908.6|1902.6|1908.9|1902.9|1908.9|1902.9|1908.6|1902.6|4
1656078940000|2022-06-24 13:55:40|1908.6|1902.6|1908.6|1902.6|1908.9|1902.9|1908.6|1902.6|3
1656078950000|2022-06-24 13:55:50|1908.4|1902.4|1908.4|1902.4|1908.4|1902.4|1908.4|1902.4|1
1656078960000|2022-06-24 13:56:00|1907.9|1901.9|1908.4|1902.4|1908.4|1902.4|1907.4|1901.4|5
1656078970000|2022-06-24 13:56:10|1908.1|1902.1|1909.1|1903.1|1909.1|1903.1|1908.1|1902.1|3
1656078980000|2022-06-24 13:56:20|1909.4|1903.4|1910.4|1904.4|1910.6|1904.6|1909.4|1903.4|7
1656078990000|2022-06-24 13:56:30|1910.6|1904.6|1910.4|1904.4|1910.6|1904.6|1910.4|1904.4|2
1656079000000|2022-06-24 13:56:40|1910.1|1904.1|1910.1|1904.1|1910.1|1904.1|1909.9|1903.9|3
1656079020000|2022-06-24 13:57:00|1910.4|1904.4|1910.6|1904.6|1910.6|1904.6|1910.1|1904.1|4
1656079030000|2022-06-24 13:57:10|1910.9|1904.9|1912.6|1906.6|1912.6|1906.6|1910.9|1904.9|5
1656079040000|2022-06-24 13:57:20|1912.4|1906.4|1910.1|1904.1|1912.6|1906.6|1910.1|1904.1|10
1656079050000|2022-06-24 13:57:30|1909.9|1903.9|1909.1|1903.1|1909.9|1903.9|1909.1|1903.1|4
1656079060000|2022-06-24 13:57:40|1908.9|1902.9|1908.9|1902.9|1908.9|1902.9|1908.9|1902.9|1
1656079070000|2022-06-24 13:57:50|1908.6|1902.6|1908.4|1902.4|1908.6|1902.6|1908.4|1902.4|2
1656079080000|2022-06-24 13:58:00|1908.1|1902.1|1908.4|1902.4|1908.4|1902.4|1908.1|1902.1|2
1656079090000|2022-06-24 13:58:10|1907.1|1901.1|1907.6|1901.6|1907.6|1901.6|1907.1|1901.1|2
1656079100000|2022-06-24 13:58:20|1907.1|1901.1|1906.9|1900.9|1907.1|1901.1|1906.9|1900.9|2
1656079110000|2022-06-24 13:58:30|1906.6|1900.6|1906.1|1900.1|1906.6|1900.6|1906.1|1900.1|3
1656079120000|2022-06-24 13:58:40|1905.9|1899.9|1905.6|1899.6|1905.9|1899.9|1904.9|1898.9|5
1656079140000|2022-06-24 13:59:00|1905.9|1899.9|1908.1|1902.1|1908.1|1902.1|1905.9|1899.9|6
1656079150000|2022-06-24 13:59:10|1907.9|1901.9|1906.6|1900.6|1907.9|1901.9|1906.6|1900.6|4
1656079160000|2022-06-24 13:59:20|1906.4|1900.4|1906.9|1900.9|1906.9|1900.9|1906.4|1900.4|3
1656079170000|2022-06-24 13:59:30|1907.1|1901.1|1907.1|1901.1|1907.1|1901.1|1907.1|1901.1|1
1656079180000|2022-06-24 13:59:40|1906.9|1900.9|1908.6|1902.6|1908.6|1902.6|1906.9|1900.9|4
1656079190000|2022-06-24 13:59:50|1909.6|1903.6|1909.1|1903.1|1909.6|1903.6|1909.1|1903.1|3
1656079200000|2022-06-24 14:00:00|1909.4|1903.4|1913.1|1907.1|1913.1|1907.1|1909.4|1903.4|12
1656079210000|2022-06-24 14:00:10|1913.4|1907.4|1916.1|1910.1|1916.1|1910.1|1913.4|1907.4|8
1656079220000|2022-06-24 14:00:20|1916.4|1910.4|1916.6|1910.6|1916.9|1910.9|1916.1|1910.1|8
1656079230000|2022-06-24 14:00:30|1916.9|1910.9|1917.1|1911.1|1917.1|1911.1|1916.9|1910.9|2
1656079240000|2022-06-24 14:00:40|1917.4|1911.4|1918.1|1912.1|1918.4|1912.4|1917.4|1911.4|13
1656079250000|2022-06-24 14:00:50|1918.4|1912.4|1918.4|1912.4|1918.4|1912.4|1918.4|1912.4|1
1656079260000|2022-06-24 14:01:00|1918.1|1912.1|1918.9|1912.9|1918.9|1912.9|1918.1|1912.1|4
1656079270000|2022-06-24 14:01:10|1918.6|1912.6|1918.6|1912.6|1918.6|1912.6|1918.6|1912.6|1
1656079280000|2022-06-24 14:01:20|1918.1|1912.1|1917.9|1911.9|1918.1|1912.1|1917.9|1911.9|2
1656079290000|2022-06-24 14:01:30|1917.6|1911.6|1917.6|1911.6|1917.9|1911.9|1917.6|1911.6|5
1656079300000|2022-06-24 14:01:40|1917.1|1911.1|1916.1|1910.1|1917.1|1911.1|1915.9|1909.9|4
1656079310000|2022-06-24 14:01:50|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1
1656079320000|2022-06-24 14:02:00|1916.1|1910.1|1917.4|1911.4|1917.4|1911.4|1916.1|1910.1|3
1656079340000|2022-06-24 14:02:20|1917.9|1911.9|1918.9|1912.9|1918.9|1912.9|1917.9|1911.9|2
1656079350000|2022-06-24 14:02:30|1918.6|1912.6|1918.6|1912.6|1918.6|1912.6|1918.4|1912.4|7
1656079360000|2022-06-24 14:02:40|1918.9|1912.9|1918.6|1912.6|1918.9|1912.9|1918.6|1912.6|4
1656079370000|2022-06-24 14:02:50|1918.4|1912.4|1916.9|1910.9|1918.4|1912.4|1916.9|1910.9|7
1656079380000|2022-06-24 14:03:00|1916.6|1910.6|1915.9|1909.9|1916.6|1910.6|1915.9|1909.9|3
1656079390000|2022-06-24 14:03:10|1916.1|1910.1|1918.6|1912.6|1918.9|1912.9|1916.1|1910.1|10
1656079400000|2022-06-24 14:03:20|1918.4|1912.4|1918.4|1912.4|1918.6|1912.6|1917.9|1911.9|5
1656079410000|2022-06-24 14:03:30|1918.1|1912.1|1917.9|1911.9|1918.1|1912.1|1917.9|1911.9|2
1656079420000|2022-06-24 14:03:40|1918.1|1912.1|1919.1|1913.1|1919.4|1913.4|1918.1|1912.1|5
1656079430000|2022-06-24 14:03:50|1919.4|1913.4|1919.1|1913.1|1919.4|1913.4|1919.1|1913.1|6
1656079440000|2022-06-24 14:04:00|1919.4|1913.4|1919.1|1913.1|1920.1|1914.1|1919.1|1913.1|8
1656079450000|2022-06-24 14:04:10|1919.4|1913.4|1919.1|1913.1|1919.4|1913.4|1918.6|1912.6|6
1656079460000|2022-06-24 14:04:20|1918.6|1912.6|1918.6|1912.6|1919.4|1913.4|1918.4|1912.4|8
1656079470000|2022-06-24 14:04:30|1918.9|1912.9|1919.4|1913.4|1919.6|1913.6|1918.9|1912.9|4
1656079480000|2022-06-24 14:04:40|1919.1|1913.1|1920.6|1914.6|1920.6|1914.6|1919.1|1913.1|10
1656079490000|2022-06-24 14:04:50|1920.9|1914.9|1921.4|1915.4|1921.4|1915.4|1920.9|1914.9|3
1656079500000|2022-06-24 14:05:00|1922.9|1916.9|1922.6|1916.6|1922.9|1916.9|1922.1|1916.1|4
1656079510000|2022-06-24 14:05:10|1922.9|1916.9|1923.1|1917.1|1923.1|1917.1|1922.9|1916.9|2
1656079520000|2022-06-24 14:05:20|1924.1|1918.1|1925.9|1919.9|1925.9|1919.9|1923.1|1917.1|10
1656079530000|2022-06-24 14:05:30|1926.1|1920.1|1926.4|1920.4|1926.4|1920.4|1926.1|1920.1|2
1656079540000|2022-06-24 14:05:40|1926.1|1920.1|1924.9|1918.9|1926.1|1920.1|1924.9|1918.9|8
1656079560000|2022-06-24 14:06:00|1924.6|1918.6|1924.9|1918.9|1924.9|1918.9|1924.6|1918.6|2
1656079570000|2022-06-24 14:06:10|1925.1|1919.1|1924.9|1918.9|1925.1|1919.1|1924.9|1918.9|8
1656079590000|2022-06-24 14:06:30|1924.6|1918.6|1924.4|1918.4|1924.6|1918.6|1924.4|1918.4|2
1656079610000|2022-06-24 14:06:50|1925.4|1919.4|1926.9|1920.9|1927.4|1921.4|1925.4|1919.4|7
1656079620000|2022-06-24 14:07:00|1926.6|1920.6|1925.9|1919.9|1926.6|1920.6|1925.9|1919.9|4
1656079630000|2022-06-24 14:07:10|1925.6|1919.6|1925.9|1919.9|1925.9|1919.9|1925.6|1919.6|2
1656079640000|2022-06-24 14:07:20|1925.6|1919.6|1924.9|1918.9|1925.6|1919.6|1924.9|1918.9|3
1656079660000|2022-06-24 14:07:40|1925.1|1919.1|1926.6|1920.6|1926.6|1920.6|1925.1|1919.1|4
1656079670000|2022-06-24 14:07:50|1926.4|1920.4|1925.9|1919.9|1926.4|1920.4|1925.9|1919.9|6
1656079690000|2022-06-24 14:08:10|1926.1|1920.1|1925.9|1919.9|1926.4|1920.4|1925.9|1919.9|4
1656079700000|2022-06-24 14:08:20|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1
1656079710000|2022-06-24 14:08:30|1925.1|1919.1|1924.9|1918.9|1925.1|1919.1|1924.9|1918.9|2
1656079720000|2022-06-24 14:08:40|1924.6|1918.6|1925.9|1919.9|1926.1|1920.1|1924.4|1918.4|6
1656079730000|2022-06-24 14:08:50|1926.1|1920.1|1925.9|1919.9|1926.9|1920.9|1925.9|1919.9|4
1656079740000|2022-06-24 14:09:00|1926.4|1920.4|1925.9|1919.9|1926.4|1920.4|1925.9|1919.9|4
1656079750000|2022-06-24 14:09:10|1925.4|1919.4|1925.1|1919.1|1925.4|1919.4|1925.1|1919.1|2
1656079770000|2022-06-24 14:09:30|1924.9|1918.9|1925.4|1919.4|1925.4|1919.4|1924.9|1918.9|4
1656079790000|2022-06-24 14:09:50|1925.6|1919.6|1925.9|1919.9|1926.1|1920.1|1925.6|1919.6|4
1656079800000|2022-06-24 14:10:00|1925.4|1919.4|1924.9|1918.9|1926.1|1920.1|1924.9|1918.9|5
1656079810000|2022-06-24 14:10:10|1924.6|1918.6|1924.4|1918.4|1924.6|1918.6|1924.4|1918.4|2
1656079850000|2022-06-24 14:10:50|1924.1|1918.1|1924.9|1918.9|1924.9|1918.9|1924.1|1918.1|3
1656079860000|2022-06-24 14:11:00|1925.1|1919.1|1924.9|1918.9|1925.4|1919.4|1924.9|1918.9|4
1656079900000|2022-06-24 14:11:40|1924.6|1918.6|1924.1|1918.1|1924.6|1918.6|1924.1|1918.1|3
1656079910000|2022-06-24 14:11:50|1923.9|1917.9|1923.4|1917.4|1923.9|1917.9|1922.9|1916.9|6
1656079920000|2022-06-24 14:12:00|1923.1|1917.1|1923.1|1917.1|1923.1|1917.1|1923.1|1917.1|1
1656079930000|2022-06-24 14:12:10|1922.9|1916.9|1922.6|1916.6|1922.9|1916.9|1921.6|1915.6|4
1656079940000|2022-06-24 14:12:20|1922.4|1916.4|1922.6|1916.6|1922.6|1916.6|1922.4|1916.4|2
1656079960000|2022-06-24 14:12:40|1922.9|1916.9|1923.1|1917.1|1923.1|1917.1|1922.9|1916.9|2
1656079970000|2022-06-24 14:12:50|1922.9|1916.9|1921.6|1915.6|1922.9|1916.9|1921.4|1915.4|6
1656079980000|2022-06-24 14:13:00|1922.1|1916.1|1921.1|1915.1|1922.4|1916.4|1921.1|1915.1|9
1656079990000|2022-06-24 14:13:10|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1
1656080000000|2022-06-24 14:13:20|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1920.9|1914.9|3
1656080010000|2022-06-24 14:13:30|1921.4|1915.4|1920.4|1914.4|1921.4|1915.4|1920.4|1914.4|4
1656080030000|2022-06-24 14:13:50|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1
1656080040000|2022-06-24 14:14:00|1920.4|1914.4|1919.9|1913.9|1920.6|1914.6|1919.9|1913.9|5
1656080050000|2022-06-24 14:14:10|1919.6|1913.6|1919.6|1913.6|1919.9|1913.9|1919.6|1913.6|3
1656080060000|2022-06-24 14:14:20|1919.4|1913.4|1918.6|1912.6|1919.4|1913.4|1918.4|1912.4|5
1656080080000|2022-06-24 14:14:40|1918.4|1912.4|1918.6|1912.6|1918.6|1912.6|1918.4|1912.4|2
1656080100000|2022-06-24 14:15:00|1918.4|1912.4|1917.9|1911.9|1918.6|1912.6|1917.6|1911.6|7
1656080110000|2022-06-24 14:15:10|1917.6|1911.6|1917.9|1911.9|1917.9|1911.9|1917.4|1911.4|3
1656080140000|2022-06-24 14:15:40|1917.6|1911.6|1917.1|1911.1|1917.6|1911.6|1917.1|1911.1|3
1656080150000|2022-06-24 14:15:50|1917.4|1911.4|1918.9|1912.9|1918.9|1912.9|1917.4|1911.4|10
1656080160000|2022-06-24 14:16:00|1918.6|1912.6|1918.9|1912.9|1919.1|1913.1|1918.6|1912.6|4
1656080190000|2022-06-24 14:16:30|1918.6|1912.6|1918.9|1912.9|1918.9|1912.9|1918.4|1912.4|4
1656080200000|2022-06-24 14:16:40|1918.6|1912.6|1917.9|1911.9|1918.6|1912.6|1917.9|1911.9|2
1656080210000|2022-06-24 14:16:50|1918.1|1912.1|1918.4|1912.4|1918.4|1912.4|1918.1|1912.1|2
1656080220000|2022-06-24 14:17:00|1918.1|1912.1|1917.4|1911.4|1918.1|1912.1|1917.4|1911.4|5
1656080230000|2022-06-24 14:17:10|1917.1|1911.1|1915.6|1909.6|1917.1|1911.1|1915.4|1909.4|10
1656080240000|2022-06-24 14:17:20|1915.9|1909.9|1917.9|1911.9|1917.9|1911.9|1915.9|1909.9|4
1656080270000|2022-06-24 14:17:50|1917.1|1911.1|1916.1|1910.1|1917.1|1911.1|1916.1|1910.1|3
1656080300000|2022-06-24 14:18:20|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1
1656080310000|2022-06-24 14:18:30|1915.6|1909.6|1915.6|1909.6|1915.9|1909.9|1915.6|1909.6|3
1656080320000|2022-06-24 14:18:40|1915.9|1909.9|1915.6|1909.6|1915.9|1909.9|1915.6|1909.6|2
1656080330000|2022-06-24 14:18:50|1916.1|1910.1|1916.9|1910.9|1916.9|1910.9|1916.1|1910.1|3
1656080340000|2022-06-24 14:19:00|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1
1656080350000|2022-06-24 14:19:10|1916.1|1910.1|1916.1|1910.1|1916.1|1910.1|1916.1|1910.1|1
1656080370000|2022-06-24 14:19:30|1915.6|1909.6|1916.1|1910.1|1916.1|1910.1|1915.6|1909.6|2
1656080380000|2022-06-24 14:19:40|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1
1656080390000|2022-06-24 14:19:50|1916.1|1910.1|1916.1|1910.1|1916.1|1910.1|1916.1|1910.1|1
1656080410000|2022-06-24 14:20:10|1915.9|1909.9|1916.9|1910.9|1916.9|1910.9|1915.9|1909.9|5
1656080420000|2022-06-24 14:20:20|1917.4|1911.4|1918.1|1912.1|1918.9|1912.9|1917.4|1911.4|3
1656080440000|2022-06-24 14:20:40|1919|1913|1919.4|1913.4|1919.4|1913.4|1919|1913|2
1656080450000|2022-06-24 14:20:50|1919.6|1913.6|1919.9|1913.9|1920.1|1914.1|1919.6|1913.6|3
1656080460000|2022-06-24 14:21:00|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1919.4|1913.4|3
1656080470000|2022-06-24 14:21:10|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1919.1|1913.1|3
1656080480000|2022-06-24 14:21:20|1918.9|1912.9|1918.9|1912.9|1918.9|1912.9|1918.9|1912.9|1
1656080490000|2022-06-24 14:21:30|1919.1|1913.1|1918.9|1912.9|1919.1|1913.1|1918.9|1912.9|2
1656080500000|2022-06-24 14:21:40|1918.6|1912.6|1919.4|1913.4|1919.4|1913.4|1918.6|1912.6|2
1656080530000|2022-06-24 14:22:10|1918.9|1912.9|1921.6|1915.6|1921.9|1915.9|1918.9|1912.9|6
1656080550000|2022-06-24 14:22:30|1921.4|1915.4|1921.1|1915.1|1921.4|1915.4|1920.9|1914.9|6
1656080560000|2022-06-24 14:22:40|1920.9|1914.9|1920.6|1914.6|1921.1|1915.1|1920.6|1914.6|5
1656080570000|2022-06-24 14:22:50|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1
1656080580000|2022-06-24 14:23:00|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1919.9|1913.9|5
1656080590000|2022-06-24 14:23:10|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1
1656080600000|2022-06-24 14:23:20|1920.1|1914.1|1919.9|1913.9|1920.1|1914.1|1919.9|1913.9|2
1656080610000|2022-06-24 14:23:30|1920.6|1914.6|1920.9|1914.9|1920.9|1914.9|1920.6|1914.6|2
1656080620000|2022-06-24 14:23:40|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1920.4|1914.4|5
1656080630000|2022-06-24 14:23:50|1920.4|1914.4|1919.9|1913.9|1920.6|1914.6|1919.9|1913.9|7
1656080640000|2022-06-24 14:24:00|1919.6|1913.6|1920.9|1914.9|1920.9|1914.9|1919.6|1913.6|8
1656080650000|2022-06-24 14:24:10|1920.6|1914.6|1920.1|1914.1|1920.9|1914.9|1920.1|1914.1|9
1656080660000|2022-06-24 14:24:20|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.6|1913.6|3
1656080670000|2022-06-24 14:24:30|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1
1656080680000|2022-06-24 14:24:40|1920.4|1914.4|1921.4|1915.4|1921.4|1915.4|1920.4|1914.4|4
1656080690000|2022-06-24 14:24:50|1921.1|1915.1|1920.9|1914.9|1921.1|1915.1|1920.6|1914.6|4
1656080700000|2022-06-24 14:25:00|1920.6|1914.6|1920.9|1914.9|1920.9|1914.9|1920.6|1914.6|4
1656080710000|2022-06-24 14:25:10|1920.6|1914.6|1920.4|1914.4|1920.9|1914.9|1920.4|1914.4|8
1656080720000|2022-06-24 14:25:20|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1
1656080740000|2022-06-24 14:25:40|1920.1|1914.1|1919.4|1913.4|1920.1|1914.1|1919.4|1913.4|5
1656080750000|2022-06-24 14:25:50|1918.6|1912.6|1918.4|1912.4|1918.6|1912.6|1918.4|1912.4|4
1656080760000|2022-06-24 14:26:00|1918.1|1912.1|1918.1|1912.1|1918.1|1912.1|1918.1|1912.1|1
1656080780000|2022-06-24 14:26:20|1917.9|1911.9|1917.6|1911.6|1917.9|1911.9|1917.6|1911.6|2
1656080790000|2022-06-24 14:26:30|1917.1|1911.1|1917.1|1911.1|1917.1|1911.1|1917.1|1911.1|1
1656080800000|2022-06-24 14:26:40|1916.9|1910.9|1915.9|1909.9|1916.9|1910.9|1915.9|1909.9|3
1656080810000|2022-06-24 14:26:50|1915.6|1909.6|1915.6|1909.6|1915.6|1909.6|1915.6|1909.6|1
1656080820000|2022-06-24 14:27:00|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1
1656080840000|2022-06-24 14:27:20|1916.1|1910.1|1917.1|1911.1|1917.1|1911.1|1916.1|1910.1|2
1656080850000|2022-06-24 14:27:30|1917.4|1911.4|1917.1|1911.1|1917.4|1911.4|1917.1|1911.1|2
1656080870000|2022-06-24 14:27:50|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1
1656080890000|2022-06-24 14:28:10|1917.1|1911.1|1916.4|1910.4|1917.1|1911.1|1916.4|1910.4|2
1656080900000|2022-06-24 14:28:20|1916.6|1910.6|1917.6|1911.6|1917.9|1911.9|1916.6|1910.6|3
1656080910000|2022-06-24 14:28:30|1919.4|1913.4|1921.8|1915.8|1922.1|1916.1|1919.4|1913.4|6
1656080920000|2022-06-24 14:28:40|1922|1916|1925|1919|1925.3|1919.3|1922|1916|9
1656080930000|2022-06-24 14:28:50|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1
1656080940000|2022-06-24 14:29:00|1924.9|1918.9|1924.1|1918.1|1924.9|1918.9|1924.1|1918.1|3
1656080960000|2022-06-24 14:29:20|1924.4|1918.4|1924.9|1918.9|1924.9|1918.9|1924.4|1918.4|2
1656080970000|2022-06-24 14:29:30|1925.1|1919.1|1925.9|1919.9|1925.9|1919.9|1925.1|1919.1|2
1656080980000|2022-06-24 14:29:40|1926.6|1920.6|1927.4|1921.4|1927.4|1921.4|1926.6|1920.6|2
1656080990000|2022-06-24 14:29:50|1925.9|1919.9|1925.6|1919.6|1925.9|1919.9|1925.6|1919.6|2
1656081010000|2022-06-24 14:30:10|1925.9|1919.9|1928.9|1922.9|1928.9|1922.9|1925.9|1919.9|3
1656081020000|2022-06-24 14:30:20|1929.4|1923.4|1929.1|1923.1|1929.4|1923.4|1929.1|1923.1|2
1656081050000|2022-06-24 14:30:50|1928.9|1922.9|1928.9|1922.9|1928.9|1922.9|1928.9|1922.9|1
1656081060000|2022-06-24 14:31:00|1929.1|1923.1|1929.1|1923.1|1929.1|1923.1|1929.1|1923.1|1
1656081070000|2022-06-24 14:31:10|1929.4|1923.4|1929.4|1923.4|1929.4|1923.4|1929.1|1923.1|3
1656081080000|2022-06-24 14:31:20|1929.1|1923.1|1929.4|1923.4|1929.4|1923.4|1929.1|1923.1|2
1656081090000|2022-06-24 14:31:30|1929.6|1923.6|1930.1|1924.1|1930.6|1924.6|1929.6|1923.6|5
1656081100000|2022-06-24 14:31:40|1930.4|1924.4|1930.1|1924.1|1930.4|1924.4|1930.1|1924.1|4
1656081110000|2022-06-24 14:31:50|1929.9|1923.9|1929.9|1923.9|1929.9|1923.9|1929.9|1923.9|1
1656081120000|2022-06-24 14:32:00|1929.6|1923.6|1930.1|1924.1|1930.1|1924.1|1929.1|1923.1|6
1656081130000|2022-06-24 14:32:10|1929.9|1923.9|1929.9|1923.9|1929.9|1923.9|1928.9|1922.9|6
1656081140000|2022-06-24 14:32:20|1929.6|1923.6|1929.9|1923.9|1929.9|1923.9|1929.4|1923.4|8
1656081150000|2022-06-24 14:32:30|1929.4|1923.4|1929.4|1923.4|1929.9|1923.9|1928.9|1922.9|10
1656081160000|2022-06-24 14:32:40|1929.6|1923.6|1929.4|1923.4|1929.6|1923.6|1929.4|1923.4|2
1656081190000|2022-06-24 14:33:10|1929.1|1923.1|1928.6|1922.6|1929.1|1923.1|1928.6|1922.6|3
1656081200000|2022-06-24 14:33:20|1928.4|1922.4|1926.9|1920.9|1928.4|1922.4|1926.9|1920.9|7
1656081210000|2022-06-24 14:33:30|1926.6|1920.6|1926.4|1920.4|1926.6|1920.6|1926.4|1920.4|4
1656081220000|2022-06-24 14:33:40|1927.6|1921.6|1928.4|1922.4|1928.4|1922.4|1927.6|1921.6|3
1656081230000|2022-06-24 14:33:50|1928.6|1922.6|1929.6|1923.6|1929.6|1923.6|1928.6|1922.6|5
1656081240000|2022-06-24 14:34:00|1928.6|1922.6|1928.4|1922.4|1928.6|1922.6|1928.4|1922.4|2
1656081250000|2022-06-24 14:34:10|1928.1|1922.1|1927.6|1921.6|1928.1|1922.1|1927.4|1921.4|5
1656081260000|2022-06-24 14:34:20|1927.1|1921.1|1926.9|1920.9|1927.1|1921.1|1926.9|1920.9|2
1656081300000|2022-06-24 14:35:00|1926.6|1920.6|1926.1|1920.1|1926.6|1920.6|1926.1|1920.1|5
1656081310000|2022-06-24 14:35:10|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1
1656081320000|2022-06-24 14:35:20|1925.4|1919.4|1925.1|1919.1|1925.4|1919.4|1925.1|1919.1|2
1656081330000|2022-06-24 14:35:30|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1925.1|1919.1|3
1656081340000|2022-06-24 14:35:40|1925.1|1919.1|1924.6|1918.6|1925.1|1919.1|1924.6|1918.6|5
1656081360000|2022-06-24 14:36:00|1924.4|1918.4|1922.9|1916.9|1924.4|1918.4|1922.6|1916.6|6
1656081370000|2022-06-24 14:36:10|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1
1656081380000|2022-06-24 14:36:20|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1
1656081410000|2022-06-24 14:36:50|1922.1|1916.1|1921.4|1915.4|1922.1|1916.1|1921.4|1915.4|3
1656081420000|2022-06-24 14:37:00|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1
1656081430000|2022-06-24 14:37:10|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1
1656081440000|2022-06-24 14:37:20|1921.1|1915.1|1920.9|1914.9|1921.1|1915.1|1920.9|1914.9|2
1656081460000|2022-06-24 14:37:40|1921.1|1915.1|1920.9|1914.9|1921.1|1915.1|1920.9|1914.9|4
1656081500000|2022-06-24 14:38:20|1920.6|1914.6|1919.4|1913.4|1920.6|1914.6|1919.4|1913.4|3
1656081520000|2022-06-24 14:38:40|1918.9|1912.9|1921.9|1915.9|1921.9|1915.9|1918.1|1912.1|9
1656081530000|2022-06-24 14:38:50|1922.1|1916.1|1922.6|1916.6|1922.6|1916.6|1922.1|1916.1|2
1656081540000|2022-06-24 14:39:00|1922.1|1916.1|1920.9|1914.9|1922.1|1916.1|1920.9|1914.9|6
1656081550000|2022-06-24 14:39:10|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1
1656081560000|2022-06-24 14:39:20|1920.9|1914.9|1920.4|1914.4|1920.9|1914.9|1920.4|1914.4|3
1656081570000|2022-06-24 14:39:30|1920.6|1914.6|1920.4|1914.4|1920.9|1914.9|1920.4|1914.4|4
1656081580000|2022-06-24 14:39:40|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1
1656081610000|2022-06-24 14:40:10|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1
1656081620000|2022-06-24 14:40:20|1920.6|1914.6|1920.4|1914.4|1920.6|1914.6|1920.4|1914.4|4
1656081630000|2022-06-24 14:40:30|1920.6|1914.6|1920.6|1914.6|1920.9|1914.9|1920.6|1914.6|3
1656081640000|2022-06-24 14:40:40|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1
1656081680000|2022-06-24 14:41:20|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1
1656081690000|2022-06-24 14:41:30|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1
1656081720000|2022-06-24 14:42:00|1920.1|1914.1|1920.9|1914.9|1920.9|1914.9|1920.1|1914.1|2
1656081760000|2022-06-24 14:42:40|1921.1|1915.1|1924.4|1918.4|1924.4|1918.4|1921.1|1915.1|5
1656081780000|2022-06-24 14:43:00|1924.1|1918.1|1924.1|1918.1|1924.1|1918.1|1924.1|1918.1|1
1656081800000|2022-06-24 14:43:20|1923.4|1917.4|1923.1|1917.1|1923.4|1917.4|1923.1|1917.1|2
1656081810000|2022-06-24 14:43:30|1922.9|1916.9|1922.9|1916.9|1922.9|1916.9|1922.9|1916.9|1
1656081830000|2022-06-24 14:43:50|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1
1656081840000|2022-06-24 14:44:00|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1
1656081850000|2022-06-24 14:44:10|1923.4|1917.4|1923.4|1917.4|1923.4|1917.4|1923.4|1917.4|1
1656081860000|2022-06-24 14:44:20|1923.1|1917.1|1922.6|1916.6|1923.1|1917.1|1922.6|1916.6|5
1656081870000|2022-06-24 14:44:30|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1
1656081890000|2022-06-24 14:44:50|1923.1|1917.1|1923.9|1917.9|1923.9|1917.9|1923.1|1917.1|2
1656081910000|2022-06-24 14:45:10|1924.1|1918.1|1924.4|1918.4|1924.4|1918.4|1924.1|1918.1|2
1656081930000|2022-06-24 14:45:30|1924.1|1918.1|1924.4|1918.4|1924.4|1918.4|1924.1|1918.1|2
1656081940000|2022-06-24 14:45:40|1924.1|1918.1|1924.1|1918.1|1924.4|1918.4|1924.1|1918.1|3
1656081960000|2022-06-24 14:46:00|1923.9|1917.9|1923.4|1917.4|1923.9|1917.9|1923.4|1917.4|4
1656081970000|2022-06-24 14:46:10|1923.1|1917.1|1923.1|1917.1|1923.4|1917.4|1922.9|1916.9|5
1656081990000|2022-06-24 14:46:30|1923.4|1917.4|1924.9|1918.9|1924.9|1918.9|1923.4|1917.4|3
1656082000000|2022-06-24 14:46:40|1925.1|1919.1|1925.6|1919.6|1925.9|1919.9|1925.1|1919.1|4
1656082010000|2022-06-24 14:46:50|1925.1|1919.1|1924.9|1918.9|1925.1|1919.1|1924.6|1918.6|4
1656082020000|2022-06-24 14:47:00|1925.6|1919.6|1925.9|1919.9|1925.9|1919.9|1925.6|1919.6|2
1656082030000|2022-06-24 14:47:10|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1
1656082040000|2022-06-24 14:47:20|1925.9|1919.9|1924.4|1918.4|1925.9|1919.9|1924.4|1918.4|6
1656082050000|2022-06-24 14:47:30|1924.6|1918.6|1925.1|1919.1|1925.1|1919.1|1924.6|1918.6|3
1656082060000|2022-06-24 14:47:40|1925.4|1919.4|1926.4|1920.4|1926.4|1920.4|1925.4|1919.4|3
1656082070000|2022-06-24 14:47:50|1926.1|1920.1|1924.6|1918.6|1926.1|1920.1|1924.6|1918.6|2
1656082100000|2022-06-24 14:48:20|1924.9|1918.9|1924.6|1918.6|1924.9|1918.9|1924.6|1918.6|2
1656082110000|2022-06-24 14:48:30|1924.4|1918.4|1924.1|1918.1|1924.4|1918.4|1924.1|1918.1|2
1656082120000|2022-06-24 14:48:40|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1924.1|1918.1|3
1656082130000|2022-06-24 14:48:50|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1
1656082150000|2022-06-24 14:49:10|1924.9|1918.9|1924.4|1918.4|1924.9|1918.9|1924.4|1918.4|3
1656082160000|2022-06-24 14:49:20|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1
1656082170000|2022-06-24 14:49:30|1924.1|1918.1|1924.6|1918.6|1924.6|1918.6|1924.1|1918.1|2
1656082180000|2022-06-24 14:49:40|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1924.1|1918.1|5
1656082210000|2022-06-24 14:50:10|1924.6|1918.6|1925.6|1919.6|1925.6|1919.6|1924.6|1918.6|2
1656082230000|2022-06-24 14:50:30|1925.9|1919.9|1926.1|1920.1|1926.1|1920.1|1925.9|1919.9|2
1656082240000|2022-06-24 14:50:40|1926.4|1920.4|1926.1|1920.1|1926.6|1920.6|1925.6|1919.6|6
1656082250000|2022-06-24 14:50:50|1926.6|1920.6|1926.9|1920.9|1926.9|1920.9|1926.6|1920.6|2
1656082260000|2022-06-24 14:51:00|1926.6|1920.6|1925.9|1919.9|1926.6|1920.6|1925.4|1919.4|5
1656082270000|2022-06-24 14:51:10|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1
1656082290000|2022-06-24 14:51:30|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1
1656082300000|2022-06-24 14:51:40|1926.1|1920.1|1925.9|1919.9|1926.1|1920.1|1925.9|1919.9|2
1656082310000|2022-06-24 14:51:50|1926.1|1920.1|1925.6|1919.6|1926.1|1920.1|1925.4|1919.4|5
1656082320000|2022-06-24 14:52:00|1925.4|1919.4|1924.6|1918.6|1925.4|1919.4|1924.6|1918.6|4
1656082330000|2022-06-24 14:52:10|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1
1656082340000|2022-06-24 14:52:20|1924.1|1918.1|1923.9|1917.9|1924.1|1918.1|1923.9|1917.9|2
1656082350000|2022-06-24 14:52:30|1923.6|1917.6|1923.1|1917.1|1923.6|1917.6|1922.1|1916.1|7
1656082360000|2022-06-24 14:52:40|1922.9|1916.9|1922.9|1916.9|1922.9|1916.9|1922.9|1916.9|1
1656082370000|2022-06-24 14:52:50|1923.1|1917.1|1924.1|1918.1|1924.1|1918.1|1923.1|1917.1|2
1656082380000|2022-06-24 14:53:00|1923.9|1917.9|1922.9|1916.9|1923.9|1917.9|1922.9|1916.9|5
1656082400000|2022-06-24 14:53:20|1922.6|1916.6|1922.4|1916.4|1922.9|1916.9|1922.4|1916.4|3
1656082410000|2022-06-24 14:53:30|1922.1|1916.1|1922.1|1916.1|1922.1|1916.1|1922.1|1916.1|1
1656082420000|2022-06-24 14:53:40|1922.4|1916.4|1922.6|1916.6|1922.6|1916.6|1922.4|1916.4|2
1656082430000|2022-06-24 14:53:50|1922.9|1916.9|1923.4|1917.4|1923.4|1917.4|1922.9|1916.9|3
1656082440000|2022-06-24 14:54:00|1923.1|1917.1|1922.9|1916.9|1923.1|1917.1|1922.6|1916.6|8
1656082450000|2022-06-24 14:54:10|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1
1656082460000|2022-06-24 14:54:20|1922.1|1916.1|1921.9|1915.9|1922.1|1916.1|1921.6|1915.6|4
1656082470000|2022-06-24 14:54:30|1921.6|1915.6|1921.9|1915.9|1921.9|1915.9|1921.6|1915.6|6
1656082480000|2022-06-24 14:54:40|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1
1656082490000|2022-06-24 14:54:50|1921.9|1915.9|1921.9|1915.9|1921.9|1915.9|1921.6|1915.6|3
1656082500000|2022-06-24 14:55:00|1921.6|1915.6|1919.9|1913.9|1921.6|1915.6|1919.9|1913.9|6
1656082530000|2022-06-24 14:55:30|1919.6|1913.6|1917.1|1911.1|1919.6|1913.6|1917.1|1911.1|11
1656082540000|2022-06-24 14:55:40|1916.9|1910.9|1918.6|1912.6|1919.1|1913.1|1916.9|1910.9|8
1656082550000|2022-06-24 14:55:50|1919.1|1913.1|1918.9|1912.9|1919.4|1913.4|1918.9|1912.9|4
1656082560000|2022-06-24 14:56:00|1919.1|1913.1|1919.4|1913.4|1919.4|1913.4|1918.9|1912.9|4
1656082570000|2022-06-24 14:56:10|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1
1656082580000|2022-06-24 14:56:20|1919.4|1913.4|1919.6|1913.6|1919.9|1913.9|1919.4|1913.4|4
1656082630000|2022-06-24 14:57:10|1919.4|1913.4|1918.4|1912.4|1919.4|1913.4|1918.1|1912.1|5
1656082640000|2022-06-24 14:57:20|1918.1|1912.1|1918.1|1912.1|1918.1|1912.1|1917.9|1911.9|3
1656082650000|2022-06-24 14:57:30|1917.9|1911.9|1916.9|1910.9|1917.9|1911.9|1916.9|1910.9|4
1656082660000|2022-06-24 14:57:40|1917.1|1911.1|1916.9|1910.9|1917.1|1911.1|1915.9|1909.9|3
1656082680000|2022-06-24 14:58:00|1918.4|1912.4|1919.1|1913.1|1919.1|1913.1|1918.4|1912.4|4
1656082690000|2022-06-24 14:58:10|1919.4|1913.4|1919.1|1913.1|1919.4|1913.4|1919.1|1913.1|2
1656082700000|2022-06-24 14:58:20|1918.9|1912.9|1918.6|1912.6|1918.9|1912.9|1918.6|1912.6|2
1656082710000|2022-06-24 14:58:30|1918.4|1912.4|1918.1|1912.1|1918.4|1912.4|1918.1|1912.1|2
1656082720000|2022-06-24 14:58:40|1917.9|1911.9|1918.1|1912.1|1918.1|1912.1|1917.9|1911.9|2
1656082730000|2022-06-24 14:58:50|1917.9|1911.9|1917.4|1911.4|1917.9|1911.9|1917.4|1911.4|3
1656082740000|2022-06-24 14:59:00|1917.1|1911.1|1916.9|1910.9|1917.1|1911.1|1916.9|1910.9|2
1656082750000|2022-06-24 14:59:10|1917.1|1911.1|1916.9|1910.9|1917.1|1911.1|1916.9|1910.9|2
1656082760000|2022-06-24 14:59:20|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1
1656082770000|2022-06-24 14:59:30|1916.4|1910.4|1916.1|1910.1|1916.4|1910.4|1916.1|1910.1|2
1656082790000|2022-06-24 14:59:50|1915.9|1909.9|1915.4|1909.4|1915.9|1909.9|1915.4|1909.4|3
1656082800000|2022-06-24 15:00:00|1915.1|1909.1|1915.1|1909.1|1915.1|1909.1|1915.1|1909.1|1
1656082810000|2022-06-24 15:00:10|1914.9|1908.9|1912.4|1906.4|1914.9|1908.9|1912.1|1906.1|4
1656082820000|2022-06-24 15:00:20|1912.1|1906.1|1912.6|1906.6|1913.1|1907.1|1912.1|1906.1|7
1656082830000|2022-06-24 15:00:30|1912.4|1906.4|1912.9|1906.9|1912.9|1906.9|1912.1|1906.1|5
1656082840000|2022-06-24 15:00:40|1913.1|1907.1|1912.9|1906.9|1913.1|1907.1|1912.6|1906.6|3
1656082850000|2022-06-24 15:00:50|1912.6|1906.6|1912.9|1906.9|1912.9|1906.9|1912.6|1906.6|2
1656082860000|2022-06-24 15:01:00|1912.6|1906.6|1912.4|1906.4|1912.6|1906.6|1912.4|1906.4|2
1656082870000|2022-06-24 15:01:10|1912.1|1906.1|1911.4|1905.4|1912.1|1906.1|1911.1|1905.1|7
1656082880000|2022-06-24 15:01:20|1911.1|1905.1|1913.1|1907.1|1913.4|1907.4|1911.1|1905.1|6
1656082890000|2022-06-24 15:01:30|1912.9|1906.9|1912.1|1906.1|1912.9|1906.9|1912.1|1906.1|2
1656082900000|2022-06-24 15:01:40|1911.9|1905.9|1911.6|1905.6|1912.1|1906.1|1911.6|1905.6|4
1656082930000|2022-06-24 15:02:10|1912.9|1906.9|1918.1|1912.1|1918.1|1912.1|1912.9|1906.9|10
1656082940000|2022-06-24 15:02:20|1917.6|1911.6|1917.1|1911.1|1917.6|1911.6|1916.9|1910.9|4
1656082950000|2022-06-24 15:02:30|1916.6|1910.6|1917.1|1911.1|1917.4|1911.4|1916.4|1910.4|4
1656082980000|2022-06-24 15:03:00|1916.9|1910.9|1916.9|1910.9|1917.1|1911.1|1916.9|1910.9|3
1656082990000|2022-06-24 15:03:10|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1
1656083000000|2022-06-24 15:03:20|1916.4|1910.4|1916.1|1910.1|1916.4|1910.4|1916.1|1910.1|2
1656083010000|2022-06-24 15:03:30|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1
1656083020000|2022-06-24 15:03:40|1915.6|1909.6|1915.9|1909.9|1915.9|1909.9|1915.6|1909.6|2
1656083030000|2022-06-24 15:03:50|1916.4|1910.4|1917.4|1911.4|1917.4|1911.4|1916.4|1910.4|4
1656083040000|2022-06-24 15:04:00|1917.1|1911.1|1918.4|1912.4|1918.4|1912.4|1917.1|1911.1|5
1656083050000|2022-06-24 15:04:10|1918.1|1912.1|1916.9|1910.9|1918.4|1912.4|1916.9|1910.9|8
1656083060000|2022-06-24 15:04:20|1916.6|1910.6|1915.4|1909.4|1916.6|1910.6|1915.4|1909.4|6
1656083070000|2022-06-24 15:04:30|1915.9|1909.9|1915.6|1909.6|1915.9|1909.9|1915.6|1909.6|2
1656083100000|2022-06-24 15:05:00|1915.4|1909.4|1914.4|1908.4|1915.4|1909.4|1914.4|1908.4|5
1656083110000|2022-06-24 15:05:10|1914.1|1908.1|1913.9|1907.9|1914.1|1908.1|1913.9|1907.9|2
1656083120000|2022-06-24 15:05:20|1913.6|1907.6|1915.9|1909.9|1915.9|1909.9|1913.6|1907.6|3
1656083140000|2022-06-24 15:05:40|1916.1|1910.1|1916.1|1910.1|1916.9|1910.9|1916.1|1910.1|5
1656083170000|2022-06-24 15:06:10|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1
1656083190000|2022-06-24 15:06:30|1916.4|1910.4|1918.1|1912.1|1918.4|1912.4|1916.4|1910.4|5
1656083200000|2022-06-24 15:06:40|1918.4|1912.4|1918.4|1912.4|1918.4|1912.4|1918.4|1912.4|1
1656083210000|2022-06-24 15:06:50|1918.9|1912.9|1919.1|1913.1|1919.1|1913.1|1918.9|1912.9|2
1656083220000|2022-06-24 15:07:00|1919.4|1913.4|1919.1|1913.1|1919.4|1913.4|1919.1|1913.1|2
1656083230000|2022-06-24 15:07:10|1918.9|1912.9|1917.1|1911.1|1918.9|1912.9|1917.1|1911.1|5
1656083240000|2022-06-24 15:07:20|1917.4|1911.4|1917.1|1911.1|1917.9|1911.9|1917.1|1911.1|3
1656083250000|2022-06-24 15:07:30|1916.9|1910.9|1916.1|1910.1|1916.9|1910.9|1916.1|1910.1|4
1656083270000|2022-06-24 15:07:50|1916.6|1910.6|1917.6|1911.6|1917.6|1911.6|1916.6|1910.6|4
1656083280000|2022-06-24 15:08:00|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1
1656083290000|2022-06-24 15:08:10|1918.1|1912.1|1920.1|1914.1|1920.1|1914.1|1918.1|1912.1|3
1656083300000|2022-06-24 15:08:20|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1
1656083310000|2022-06-24 15:08:30|1920.1|1914.1|1919.1|1913.1|1920.1|1914.1|1919.1|1913.1|4
1656083320000|2022-06-24 15:08:40|1918.9|1912.9|1918.9|1912.9|1919.1|1913.1|1918.9|1912.9|3
1656083330000|2022-06-24 15:08:50|1919.1|1913.1|1918.9|1912.9|1919.1|1913.1|1918.9|1912.9|2
1656083350000|2022-06-24 15:09:10|1918.6|1912.6|1918.4|1912.4|1918.6|1912.6|1918.4|1912.4|2
1656083360000|2022-06-24 15:09:20|1918.1|1912.1|1917.1|1911.1|1918.4|1912.4|1917.1|1911.1|6
1656083370000|2022-06-24 15:09:30|1916.9|1910.9|1916.4|1910.4|1916.9|1910.9|1915.9|1909.9|5
1656083380000|2022-06-24 15:09:40|1916.6|1910.6|1917.9|1911.9|1917.9|1911.9|1916.6|1910.6|5
1656083390000|2022-06-24 15:09:50|1917.6|1911.6|1917.9|1911.9|1917.9|1911.9|1917.6|1911.6|2
1656083400000|2022-06-24 15:10:00|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1
1656083410000|2022-06-24 15:10:10|1917.4|1911.4|1917.1|1911.1|1917.4|1911.4|1917.1|1911.1|2
1656083420000|2022-06-24 15:10:20|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1
1656083430000|2022-06-24 15:10:30|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1
1656083440000|2022-06-24 15:10:40|1916.4|1910.4|1916.1|1910.1|1916.4|1910.4|1916.1|1910.1|2
1656083450000|2022-06-24 15:10:50|1915.9|1909.9|1912.9|1906.9|1915.9|1909.9|1912.9|1906.9|9
1656083460000|2022-06-24 15:11:00|1914.4|1908.4|1913.9|1907.9|1914.4|1908.4|1913.9|1907.9|3
1656083470000|2022-06-24 15:11:10|1913.6|1907.6|1913.6|1907.6|1913.9|1907.9|1913.6|1907.6|3
1656083480000|2022-06-24 15:11:20|1913.9|1907.9|1913.4|1907.4|1913.9|1907.9|1913.4|1907.4|5
1656083490000|2022-06-24 15:11:30|1913.6|1907.6|1913.1|1907.1|1913.6|1907.6|1912.9|1906.9|6
1656083500000|2022-06-24 15:11:40|1913.6|1907.6|1913.6|1907.6|1914.1|1908.1|1913.6|1907.6|4
1656083510000|2022-06-24 15:11:50|1913.9|1907.9|1913.6|1907.6|1914.4|1908.4|1913.6|1907.6|6
1656083520000|2022-06-24 15:12:00|1913.4|1907.4|1912.1|1906.1|1913.4|1907.4|1912.1|1906.1|5
1656083530000|2022-06-24 15:12:10|1912.4|1906.4|1912.1|1906.1|1912.9|1906.9|1912.1|1906.1|4
1656083540000|2022-06-24 15:12:20|1911.9|1905.9|1910.9|1904.9|1911.9|1905.9|1910.6|1904.6|8
1656083550000|2022-06-24 15:12:30|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1910.4|1904.4|3
1656083560000|2022-06-24 15:12:40|1910.4|1904.4|1910.9|1904.9|1910.9|1904.9|1910.4|1904.4|3
1656083570000|2022-06-24 15:12:50|1910.6|1904.6|1909.6|1903.6|1910.6|1904.6|1909.6|1903.6|5
1656083580000|2022-06-24 15:13:00|1909.4|1903.4|1907.6|1901.6|1909.4|1903.4|1907.6|1901.6|6
1656083590000|2022-06-24 15:13:10|1907.9|1901.9|1907.6|1901.6|1907.9|1901.9|1907.6|1901.6|2
1656083600000|2022-06-24 15:13:20|1907.9|1901.9|1907.1|1901.1|1907.9|1901.9|1907.1|1901.1|5
1656083610000|2022-06-24 15:13:30|1907.4|1901.4|1907.1|1901.1|1907.4|1901.4|1907.1|1901.1|6
1656083620000|2022-06-24 15:13:40|1907.6|1901.6|1910.1|1904.1|1910.1|1904.1|1907.1|1901.1|7
1656083630000|2022-06-24 15:13:50|1910.4|1904.4|1910.4|1904.4|1910.6|1904.6|1910.4|1904.4|3
1656083640000|2022-06-24 15:14:00|1910.1|1904.1|1910.1|1904.1|1910.6|1904.6|1910.1|1904.1|3
1656083650000|2022-06-24 15:14:10|1909.9|1903.9|1909.6|1903.6|1909.9|1903.9|1909.6|1903.6|2
1656083660000|2022-06-24 15:14:20|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1
1656083680000|2022-06-24 15:14:40|1909.1|1903.1|1909.1|1903.1|1909.1|1903.1|1909.1|1903.1|1
1656083690000|2022-06-24 15:14:50|1908.9|1902.9|1911.4|1905.4|1911.4|1905.4|1908.9|1902.9|5
1656083700000|2022-06-24 15:15:00|1911.6|1905.6|1911.1|1905.1|1911.6|1905.6|1911.1|1905.1|3
1656083710000|2022-06-24 15:15:10|1911.4|1905.4|1913.6|1907.6|1913.6|1907.6|1911.4|1905.4|4
1656083720000|2022-06-24 15:15:20|1913.9|1907.9|1914.4|1908.4|1914.6|1908.6|1913.9|1907.9|4
1656083730000|2022-06-24 15:15:30|1915.1|1909.1|1914.6|1908.6|1915.1|1909.1|1914.4|1908.4|5
1656083740000|2022-06-24 15:15:40|1914.4|1908.4|1912.6|1906.6|1914.4|1908.4|1912.6|1906.6|6
1656083750000|2022-06-24 15:15:50|1912.4|1906.4|1917.3|1911.3|1918.3|1912.3|1912.4|1906.4|8
1656083760000|2022-06-24 15:16:00|1916.9|1910.9|1916.1|1910.1|1916.9|1910.9|1916.1|1910.1|7
1656083770000|2022-06-24 15:16:10|1915.9|1909.9|1914.8|1908.8|1916.3|1910.3|1914|1908|6
1656083780000|2022-06-24 15:16:20|1915|1909|1914.3|1908.3|1915.1|1909.1|1914.3|1908.3|6
1656083790000|2022-06-24 15:16:30|1913.9|1907.9|1913.3|1907.3|1913.9|1907.9|1913.3|1907.3|4
1656083800000|2022-06-24 15:16:40|1913.6|1907.6|1914.5|1908.5|1914.6|1908.6|1913.6|1907.6|5
1656083810000|2022-06-24 15:16:50|1914.6|1908.6|1914.1|1908.1|1914.6|1908.6|1914.1|1908.1|2
1656083820000|2022-06-24 15:17:00|1913.9|1907.9|1916.6|1910.6|1916.6|1910.6|1912.9|1906.9|8
1656083830000|2022-06-24 15:17:10|1916.9|1910.9|1917.9|1911.9|1917.9|1911.9|1916.9|1910.9|4
1656083840000|2022-06-24 15:17:20|1918|1912|1918.4|1912.4|1918.4|1912.4|1917.9|1911.9|5
1656083850000|2022-06-24 15:17:30|1918.3|1912.3|1917.8|1911.8|1918.3|1912.3|1917.8|1911.8|3
1656083860000|2022-06-24 15:17:40|1917.6|1911.6|1918.9|1912.9|1918.9|1912.9|1917.6|1911.6|10
1656083870000|2022-06-24 15:17:50|1919|1913|1917.6|1911.6|1919|1913|1917.6|1911.6|4
1656083880000|2022-06-24 15:18:00|1917.9|1911.9|1917.6|1911.6|1917.9|1911.9|1917.6|1911.6|2
1656083890000|2022-06-24 15:18:10|1917.4|1911.4|1918.6|1912.6|1918.6|1912.6|1917.1|1911.1|6
1656083900000|2022-06-24 15:18:20|1918.4|1912.4|1918.4|1912.4|1918.4|1912.4|1918.1|1912.1|3
1656083910000|2022-06-24 15:18:30|1918.6|1912.6|1920.1|1914.1|1920.6|1914.6|1918.6|1912.6|8
1656083920000|2022-06-24 15:18:40|1918.9|1912.9|1919.4|1913.4|1919.9|1913.9|1918.9|1912.9|4
1656083930000|2022-06-24 15:18:50|1918.9|1912.9|1919.4|1913.4|1919.4|1913.4|1918.9|1912.9|2
1656083940000|2022-06-24 15:19:00|1919.1|1913.1|1919.1|1913.1|1919.1|1913.1|1919.1|1913.1|1
1656083950000|2022-06-24 15:19:10|1920.1|1914.1|1920.6|1914.6|1920.9|1914.9|1920.1|1914.1|4
1656083960000|2022-06-24 15:19:20|1920.9|1914.9|1921.4|1915.4|1921.4|1915.4|1920.9|1914.9|3
1656083970000|2022-06-24 15:19:30|1921.9|1915.9|1924.4|1918.4|1924.4|1918.4|1921.4|1915.4|6
1656083980000|2022-06-24 15:19:40|1924.1|1918.1|1925.6|1919.6|1925.6|1919.6|1923.6|1917.6|7
1656083990000|2022-06-24 15:19:50|1924.9|1918.9|1925.5|1919.5|1926.5|1920.5|1924.1|1918.1|13
1656084000000|2022-06-24 15:20:00|1925.4|1919.4|1924.6|1918.6|1925.4|1919.4|1924.6|1918.6|5
1656084010000|2022-06-24 15:20:10|1924.4|1918.4|1924.1|1918.1|1924.4|1918.4|1923.9|1917.9|4
1656084020000|2022-06-24 15:20:20|1924.6|1918.6|1924.9|1918.9|1924.9|1918.9|1924.6|1918.6|2
1656084030000|2022-06-24 15:20:30|1925.1|1919.1|1925.6|1919.6|1925.9|1919.9|1925.1|1919.1|8
1656084040000|2022-06-24 15:20:40|1925.9|1919.9|1925.9|1919.9|1926.1|1920.1|1925.9|1919.9|3
1656084050000|2022-06-24 15:20:50|1926.1|1920.1|1925.6|1919.6|1926.1|1920.1|1925.6|1919.6|3
1656084060000|2022-06-24 15:21:00|1925.9|1919.9|1925.9|1919.9|1926.4|1920.4|1925.9|1919.9|4
1656084070000|2022-06-24 15:21:10|1925.6|1919.6|1925.4|1919.4|1925.6|1919.6|1925.1|1919.1|10
1656084080000|2022-06-24 15:21:20|1925.1|1919.1|1925.4|1919.4|1925.4|1919.4|1924.9|1918.9|4
1656084090000|2022-06-24 15:21:30|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1
1656084100000|2022-06-24 15:21:40|1925.4|1919.4|1924.6|1918.6|1925.4|1919.4|1924.4|1918.4|8
1656084110000|2022-06-24 15:21:50|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1
1656084120000|2022-06-24 15:22:00|1925.1|1919.1|1924.6|1918.6|1925.1|1919.1|1924.6|1918.6|3
1656084130000|2022-06-24 15:22:10|1924.9|1918.9|1924.6|1918.6|1924.9|1918.9|1924.1|1918.1|7
1656084150000|2022-06-24 15:22:30|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1
1656084170000|2022-06-24 15:22:50|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1
1656084190000|2022-06-24 15:23:10|1925.4|1919.4|1926.4|1920.4|1926.4|1920.4|1925.4|1919.4|3
1656084200000|2022-06-24 15:23:20|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1
1656084210000|2022-06-24 15:23:30|1926.4|1920.4|1926.1|1920.1|1926.4|1920.4|1926.1|1920.1|2
1656084220000|2022-06-24 15:23:40|1925.9|1919.9|1930.4|1924.4|1930.6|1924.6|1925.9|1919.9|8
1656084250000|2022-06-24 15:24:10|1930.1|1924.1|1930.1|1924.1|1930.1|1924.1|1929.4|1923.4|4
1656084260000|2022-06-24 15:24:20|1929.9|1923.9|1930.1|1924.1|1930.1|1924.1|1929.9|1923.9|2
1656084270000|2022-06-24 15:24:30|1929.9|1923.9|1929.9|1923.9|1929.9|1923.9|1929.9|1923.9|1
1656084280000|2022-06-24 15:24:40|1929.6|1923.6|1929.9|1923.9|1929.9|1923.9|1929.6|1923.6|2
1656084290000|2022-06-24 15:24:50|1930.1|1924.1|1930.1|1924.1|1930.1|1924.1|1930.1|1924.1|1
1656084300000|2022-06-24 15:25:00|1930.6|1924.6|1930.4|1924.4|1930.6|1924.6|1930.4|1924.4|2
1656084310000|2022-06-24 15:25:10|1930.1|1924.1|1930.1|1924.1|1930.1|1924.1|1930.1|1924.1|1
1656084320000|2022-06-24 15:25:20|1929.9|1923.9|1929.9|1923.9|1930.1|1924.1|1929.9|1923.9|3
1656084330000|2022-06-24 15:25:30|1929.6|1923.6|1929.6|1923.6|1929.6|1923.6|1929.1|1923.1|5
1656084340000|2022-06-24 15:25:40|1929.4|1923.4|1928.6|1922.6|1929.6|1923.6|1928.6|1922.6|6
1656084350000|2022-06-24 15:25:50|1928.9|1922.9|1928.6|1922.6|1928.9|1922.9|1928.6|1922.6|2
1656084360000|2022-06-24 15:26:00|1928.1|1922.1|1928.4|1922.4|1928.4|1922.4|1928.1|1922.1|2
1656084370000|2022-06-24 15:26:10|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1
1656084410000|2022-06-24 15:26:50|1928.4|1922.4|1928.1|1922.1|1928.4|1922.4|1928.1|1922.1|4
1656084420000|2022-06-24 15:27:00|1928.4|1922.4|1930.4|1924.4|1930.4|1924.4|1928.4|1922.4|3
1656084550000|2022-06-24 15:29:10|1930.6|1924.6|1931.1|1925.1|1931.4|1925.4|1930.6|1924.6|5
1656084560000|2022-06-24 15:29:20|1930.9|1924.9|1930.9|1924.9|1930.9|1924.9|1930.9|1924.9|1
1656084570000|2022-06-24 15:29:30|1930.6|1924.6|1930.6|1924.6|1930.6|1924.6|1930.6|1924.6|1
1656084590000|2022-06-24 15:29:50|1930.9|1924.9|1930.6|1924.6|1931.1|1925.1|1930.6|1924.6|4
1656084600000|2022-06-24 15:30:00|1930.9|1924.9|1931.1|1925.1|1931.1|1925.1|1930.9|1924.9|2
1656084610000|2022-06-24 15:30:10|1931.4|1925.4|1931.4|1925.4|1931.4|1925.4|1931.4|1925.4|1
1656084620000|2022-06-24 15:30:20|1931.1|1925.1|1931.1|1925.1|1931.4|1925.4|1931.1|1925.1|3
1656084630000|2022-06-24 15:30:30|1931.4|1925.4|1932.6|1926.6|1932.6|1926.6|1931.4|1925.4|4
1656084650000|2022-06-24 15:30:50|1932.4|1926.4|1932.1|1926.1|1932.4|1926.4|1932.1|1926.1|2
1656084660000|2022-06-24 15:31:00|1931.9|1925.9|1932.1|1926.1|1932.1|1926.1|1931.9|1925.9|2
1656084670000|2022-06-24 15:31:10|1932.4|1926.4|1931.9|1925.9|1932.6|1926.6|1931.9|1925.9|7
1656084680000|2022-06-24 15:31:20|1932.1|1926.1|1931.9|1925.9|1932.1|1926.1|1931.9|1925.9|2
1656084710000|2022-06-24 15:31:50|1931.6|1925.6|1931.9|1925.9|1931.9|1925.9|1931.6|1925.6|2
1656084730000|2022-06-24 15:32:10|1931.6|1925.6|1931.6|1925.6|1931.6|1925.6|1931.6|1925.6|1
1656084750000|2022-06-24 15:32:30|1931.9|1925.9|1931.9|1925.9|1931.9|1925.9|1931.9|1925.9|1
1656084770000|2022-06-24 15:32:50|1931.6|1925.6|1931.6|1925.6|1931.6|1925.6|1931.6|1925.6|1
1656084780000|2022-06-24 15:33:00|1931.9|1925.9|1931.9|1925.9|1931.9|1925.9|1931.9|1925.9|1
1656084840000|2022-06-24 15:34:00|1931.6|1925.6|1931.9|1925.9|1931.9|1925.9|1931.6|1925.6|2
1656084860000|2022-06-24 15:34:20|1931.6|1925.6|1931.6|1925.6|1931.6|1925.6|1931.6|1925.6|1
1656084900000|2022-06-24 15:35:00|1931.9|1925.9|1931.6|1925.6|1931.9|1925.9|1931.6|1925.6|2
1656084940000|2022-06-24 15:35:40|1931.9|1925.9|1931.6|1925.6|1931.9|1925.9|1931.6|1925.6|2
1656084970000|2022-06-24 15:36:10|1931.9|1925.9|1931.6|1925.6|1931.9|1925.9|1931.6|1925.6|2
1656084990000|2022-06-24 15:36:30|1931.9|1925.9|1932.1|1926.1|1932.1|1926.1|1931.9|1925.9|2
1656085000000|2022-06-24 15:36:40|1931.9|1925.9|1932.4|1926.4|1932.6|1926.6|1931.9|1925.9|5
1656085010000|2022-06-24 15:36:50|1932.1|1926.1|1931.6|1925.6|1932.1|1926.1|1931.6|1925.6|3
1656085020000|2022-06-24 15:37:00|1931.9|1925.9|1928.4|1922.4|1931.9|1925.9|1928.4|1922.4|10
1656085040000|2022-06-24 15:37:20|1928.1|1922.1|1927.9|1921.9|1928.1|1922.1|1927.9|1921.9|2
1656085130000|2022-06-24 15:38:50|1928.9|1922.9|1930.1|1924.1|1930.1|1924.1|1928.9|1922.9|3
1656085150000|2022-06-24 15:39:10|1930.4|1924.4|1931.4|1925.4|1931.4|1925.4|1930.4|1924.4|2
1656085160000|2022-06-24 15:39:20|1932.1|1926.1|1933.1|1927.1|1933.1|1927.1|1932.1|1926.1|2
1656085180000|2022-06-24 15:39:40|1932.9|1926.9|1932.6|1926.6|1932.9|1926.9|1932.6|1926.6|2
1656085190000|2022-06-24 15:39:50|1932.9|1926.9|1932.6|1926.6|1932.9|1926.9|1932.6|1926.6|4
1656085200000|2022-06-24 15:40:00|1933.4|1927.4|1933.4|1927.4|1933.4|1927.4|1933.4|1927.4|1
1656085210000|2022-06-24 15:40:10|1932.4|1926.4|1933.4|1927.4|1933.4|1927.4|1932.4|1926.4|2
1656085220000|2022-06-24 15:40:20|1932.4|1926.4|1932.6|1926.6|1932.6|1926.6|1932.4|1926.4|2
1656085230000|2022-06-24 15:40:30|1932.4|1926.4|1933.1|1927.1|1933.1|1927.1|1932.4|1926.4|6
1656085240000|2022-06-24 15:40:40|1932.4|1926.4|1932.4|1926.4|1932.4|1926.4|1932.4|1926.4|1
1656085250000|2022-06-24 15:40:50|1931.9|1925.9|1933.4|1927.4|1933.4|1927.4|1931.9|1925.9|2
1656085260000|2022-06-24 15:41:00|1932.6|1926.6|1932.9|1926.9|1932.9|1926.9|1932.4|1926.4|8
1656085270000|2022-06-24 15:41:10|1932.6|1926.6|1932.6|1926.6|1932.9|1926.9|1932.6|1926.6|7
1656085280000|2022-06-24 15:41:20|1932.9|1926.9|1932.6|1926.6|1932.9|1926.9|1932.6|1926.6|2
1656085320000|2022-06-24 15:42:00|1932.1|1926.1|1931.4|1925.4|1932.1|1926.1|1931.4|1925.4|3
1656085330000|2022-06-24 15:42:10|1931.6|1925.6|1931.9|1925.9|1931.9|1925.9|1931.6|1925.6|2
1656085340000|2022-06-24 15:42:20|1931.6|1925.6|1931.9|1925.9|1931.9|1925.9|1931.6|1925.6|2
1656085350000|2022-06-24 15:42:30|1931.6|1925.6|1931.9|1925.9|1931.9|1925.9|1931.6|1925.6|2
1656085360000|2022-06-24 15:42:40|1931.6|1925.6|1931.6|1925.6|1931.6|1925.6|1931.6|1925.6|1
1656085370000|2022-06-24 15:42:50|1931.9|1925.9|1931.9|1925.9|1931.9|1925.9|1931.9|1925.9|1
1656085380000|2022-06-24 15:43:00|1931.6|1925.6|1931.4|1925.4|1931.6|1925.6|1931.4|1925.4|4
1656085390000|2022-06-24 15:43:10|1931.6|1925.6|1931.6|1925.6|1931.9|1925.9|1931.6|1925.6|3
1656085410000|2022-06-24 15:43:30|1931.4|1925.4|1931.1|1925.1|1931.4|1925.4|1931.1|1925.1|2
1656085450000|2022-06-24 15:44:10|1930.4|1924.4|1930.4|1924.4|1930.4|1924.4|1930.4|1924.4|1
1656085460000|2022-06-24 15:44:20|1930.6|1924.6|1932.4|1926.4|1932.4|1926.4|1930.6|1924.6|3
1656085470000|2022-06-24 15:44:30|1932.6|1926.6|1933.1|1927.1|1933.4|1927.4|1932.6|1926.6|5
1656085490000|2022-06-24 15:44:50|1933.4|1927.4|1933.4|1927.4|1933.4|1927.4|1933.4|1927.4|1
1656085500000|2022-06-24 15:45:00|1933.1|1927.1|1933.1|1927.1|1933.1|1927.1|1933.1|1927.1|1
1656085510000|2022-06-24 15:45:10|1932.9|1926.9|1933.1|1927.1|1933.4|1927.4|1932.6|1926.6|5
1656085520000|2022-06-24 15:45:20|1933.4|1927.4|1934.4|1928.4|1934.4|1928.4|1933.4|1927.4|4
1656085530000|2022-06-24 15:45:30|1934.6|1928.6|1934.9|1928.9|1934.9|1928.9|1934.6|1928.6|2
1656085540000|2022-06-24 15:45:40|1934.6|1928.6|1935.4|1929.4|1935.4|1929.4|1934.6|1928.6|2
1656085560000|2022-06-24 15:46:00|1934.4|1928.4|1934.9|1928.9|1934.9|1928.9|1934.4|1928.4|2
1656085570000|2022-06-24 15:46:10|1935.1|1929.1|1935.1|1929.1|1935.1|1929.1|1935.1|1929.1|1
1656085590000|2022-06-24 15:46:30|1934.9|1928.9|1934.9|1928.9|1934.9|1928.9|1934.9|1928.9|1
1656085610000|2022-06-24 15:46:50|1933.6|1927.6|1932.6|1926.6|1933.6|1927.6|1932.4|1926.4|3
1656085790000|2022-06-24 15:49:50|1932.4|1926.4|1932.1|1926.1|1932.4|1926.4|1931.6|1925.6|3
1656085800000|2022-06-24 15:50:00|1932.4|1926.4|1932.1|1926.1|1932.4|1926.4|1932.1|1926.1|2
1656085860000|2022-06-24 15:51:00|1931.9|1925.9|1932.1|1926.1|1932.1|1926.1|1931.9|1925.9|2
1656085870000|2022-06-24 15:51:10|1932.4|1926.4|1932.1|1926.1|1932.4|1926.4|1932.1|1926.1|2
1656085880000|2022-06-24 15:51:20|1932.4|1926.4|1932.4|1926.4|1932.4|1926.4|1932.1|1926.1|3
1656085890000|2022-06-24 15:51:30|1932.6|1926.6|1932.4|1926.4|1932.6|1926.6|1932.4|1926.4|2
1656085900000|2022-06-24 15:51:40|1932.6|1926.6|1932.6|1926.6|1932.6|1926.6|1932.4|1926.4|5
1656085910000|2022-06-24 15:51:50|1932.4|1926.4|1932.4|1926.4|1932.4|1926.4|1932.4|1926.4|1
1656085920000|2022-06-24 15:52:00|1932.6|1926.6|1934.1|1928.1|1934.1|1928.1|1932.4|1926.4|10
1656085930000|2022-06-24 15:52:10|1934.4|1928.4|1934.4|1928.4|1934.4|1928.4|1934.4|1928.4|1
1656085970000|2022-06-24 15:52:50|1934.1|1928.1|1934.1|1928.1|1934.1|1928.1|1934.1|1928.1|1
1656085980000|2022-06-24 15:53:00|1934.4|1928.4|1934.1|1928.1|1934.4|1928.4|1934.1|1928.1|4
1656085990000|2022-06-24 15:53:10|1934.4|1928.4|1934.1|1928.1|1934.4|1928.4|1934.1|1928.1|2
1656086000000|2022-06-24 15:53:20|1934.4|1928.4|1934.1|1928.1|1934.4|1928.4|1934.1|1928.1|4
1656086010000|2022-06-24 15:53:30|1934.4|1928.4|1934.1|1928.1|1934.4|1928.4|1934.1|1928.1|4
1656086020000|2022-06-24 15:53:40|1934.4|1928.4|1934.1|1928.1|1934.4|1928.4|1934.1|1928.1|2
1656086030000|2022-06-24 15:53:50|1934.4|1928.4|1939.6|1933.6|1940.4|1934.4|1934.4|1928.4|4
1656086060000|2022-06-24 15:54:20|1939.4|1933.4|1937.1|1931.1|1939.4|1933.4|1937.1|1931.1|6
1656086100000|2022-06-24 15:55:00|1936.9|1930.9|1936.9|1930.9|1936.9|1930.9|1936.9|1930.9|1
1656086110000|2022-06-24 15:55:10|1936.6|1930.6|1936.4|1930.4|1936.9|1930.9|1936.4|1930.4|4
1656086130000|2022-06-24 15:55:30|1936.6|1930.6|1936.4|1930.4|1936.9|1930.9|1936.4|1930.4|5
1656086140000|2022-06-24 15:55:40|1936.1|1930.1|1935.6|1929.6|1936.1|1930.1|1935.6|1929.6|4
1656086150000|2022-06-24 15:55:50|1935.4|1929.4|1934.9|1928.9|1935.4|1929.4|1934.9|1928.9|3
1656086160000|2022-06-24 15:56:00|1934.6|1928.6|1934.6|1928.6|1934.9|1928.9|1934.6|1928.6|3
1656086170000|2022-06-24 15:56:10|1934.4|1928.4|1934.1|1928.1|1934.4|1928.4|1934.1|1928.1|2
1656086190000|2022-06-24 15:56:30|1933.9|1927.9|1933.6|1927.6|1933.9|1927.9|1933.6|1927.6|2
1656086260000|2022-06-24 15:57:40|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|2
1656086270000|2022-06-24 15:57:50|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|4
1656086280000|2022-06-24 15:58:00|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|2
1656086300000|2022-06-24 15:58:20|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|4
1656086310000|2022-06-24 15:58:30|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|12
1656086320000|2022-06-24 15:58:40|1933.4|1927.4|1933.4|1927.4|1933.6|1927.6|1933.4|1927.4|11
1656086330000|2022-06-24 15:58:50|1933.6|1927.6|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|7
1656086390000|2022-06-24 15:59:50|1933.4|1927.4|1934.4|1928.4|1934.4|1928.4|1933.4|1927.4|3
1656086400000|2022-06-24 16:00:00|1935.1|1929.1|1936.9|1930.9|1937.4|1931.4|1935.1|1929.1|6
1656086410000|2022-06-24 16:00:10|1935.9|1929.9|1935.4|1929.4|1935.9|1929.9|1935.4|1929.4|2
1656086420000|2022-06-24 16:00:20|1935.6|1929.6|1935.6|1929.6|1935.6|1929.6|1935.6|1929.6|1
1656086430000|2022-06-24 16:00:30|1935.4|1929.4|1935.6|1929.6|1935.6|1929.6|1935.4|1929.4|2
1656086450000|2022-06-24 16:00:50|1935.9|1929.9|1935.6|1929.6|1935.9|1929.9|1935.6|1929.6|2
1656086460000|2022-06-24 16:01:00|1935.9|1929.9|1935.6|1929.6|1935.9|1929.9|1935.6|1929.6|2
1656086480000|2022-06-24 16:01:20|1935.9|1929.9|1935.6|1929.6|1935.9|1929.9|1935.6|1929.6|16
1656086490000|2022-06-24 16:01:30|1935.4|1929.4|1935.1|1929.1|1935.4|1929.4|1935.1|1929.1|2
1656086500000|2022-06-24 16:01:40|1934.9|1928.9|1934.9|1928.9|1934.9|1928.9|1934.9|1928.9|1
1656086520000|2022-06-24 16:02:00|1934.6|1928.6|1934.9|1928.9|1934.9|1928.9|1934.6|1928.6|2
1656086550000|2022-06-24 16:02:30|1934.6|1928.6|1934.6|1928.6|1934.9|1928.9|1934.6|1928.6|3
1656086560000|2022-06-24 16:02:40|1934.9|1928.9|1934.9|1928.9|1934.9|1928.9|1934.6|1928.6|3
1656086570000|2022-06-24 16:02:50|1934.6|1928.6|1934.6|1928.6|1934.6|1928.6|1934.6|1928.6|1
1656086580000|2022-06-24 16:03:00|1934.9|1928.9|1934.9|1928.9|1934.9|1928.9|1934.9|1928.9|1
1656086590000|2022-06-24 16:03:10|1934.6|1928.6|1934.6|1928.6|1934.6|1928.6|1934.6|1928.6|1
1656086600000|2022-06-24 16:03:20|1933.9|1927.9|1933.4|1927.4|1933.9|1927.9|1933.4|1927.4|5
1656086610000|2022-06-24 16:03:30|1933.1|1927.1|1933.1|1927.1|1933.1|1927.1|1933.1|1927.1|1
1656086630000|2022-06-24 16:03:50|1932.9|1926.9|1931.1|1925.1|1932.9|1926.9|1931.1|1925.1|4
1656086640000|2022-06-24 16:04:00|1930.9|1924.9|1930.9|1924.9|1930.9|1924.9|1930.9|1924.9|1
1656086650000|2022-06-24 16:04:10|1930.4|1924.4|1930.4|1924.4|1930.4|1924.4|1930.4|1924.4|1
1656086660000|2022-06-24 16:04:20|1930.6|1924.6|1930.4|1924.4|1930.9|1924.9|1930.4|1924.4|11
1656086670000|2022-06-24 16:04:30|1930.1|1924.1|1930.1|1924.1|1930.1|1924.1|1929.9|1923.9|3
1656086680000|2022-06-24 16:04:40|1929.9|1923.9|1930.1|1924.1|1930.1|1924.1|1929.9|1923.9|2
1656086690000|2022-06-24 16:04:50|1929.6|1923.6|1926.4|1920.4|1929.6|1923.6|1926.1|1920.1|7
1656086720000|2022-06-24 16:05:20|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1
1656086730000|2022-06-24 16:05:30|1925.9|1919.9|1926.1|1920.1|1926.1|1920.1|1925.9|1919.9|4
1656086740000|2022-06-24 16:05:40|1924.6|1918.6|1923.4|1917.4|1924.6|1918.6|1923.4|1917.4|2
1656086750000|2022-06-24 16:05:50|1922.9|1916.9|1922.1|1916.1|1922.9|1916.9|1922.1|1916.1|4
1656086760000|2022-06-24 16:06:00|1921.9|1915.9|1921.9|1915.9|1921.9|1915.9|1921.9|1915.9|1
1656086770000|2022-06-24 16:06:10|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1
1656086790000|2022-06-24 16:06:30|1922.4|1916.4|1928.5|1922.5|1928.5|1922.5|1922.4|1916.4|6
1656086800000|2022-06-24 16:06:40|1928.9|1922.9|1929|1923|1929|1923|1928.8|1922.8|4
1656086820000|2022-06-24 16:07:00|1929.1|1923.1|1929.9|1923.9|1930.1|1924.1|1929.1|1923.1|8
1656086830000|2022-06-24 16:07:10|1930.1|1924.1|1930.1|1924.1|1930.1|1924.1|1929.9|1923.9|3
1656086850000|2022-06-24 16:07:30|1930.4|1924.4|1930.4|1924.4|1930.4|1924.4|1930.1|1924.1|3
1656086860000|2022-06-24 16:07:40|1930.6|1924.6|1930.4|1924.4|1930.6|1924.6|1930.4|1924.4|2
1656086950000|2022-06-24 16:09:10|1930.1|1924.1|1930.4|1924.4|1930.6|1924.6|1930.1|1924.1|5
1656086960000|2022-06-24 16:09:20|1930.1|1924.1|1930.6|1924.6|1930.6|1924.6|1930.1|1924.1|4
1656086970000|2022-06-24 16:09:30|1930.4|1924.4|1930.6|1924.6|1930.6|1924.6|1930.4|1924.4|2
1656086980000|2022-06-24 16:09:40|1930.4|1924.4|1930.6|1924.6|1930.6|1924.6|1930.1|1924.1|5
1656087000000|2022-06-24 16:10:00|1930.4|1924.4|1930.6|1924.6|1930.6|1924.6|1930.1|1924.1|3
1656087010000|2022-06-24 16:10:10|1930.4|1924.4|1930.4|1924.4|1930.6|1924.6|1930.4|1924.4|13
1656087020000|2022-06-24 16:10:20|1930.6|1924.6|1930.6|1924.6|1930.6|1924.6|1930.1|1924.1|7
1656087030000|2022-06-24 16:10:30|1930.4|1924.4|1930.4|1924.4|1930.6|1924.6|1930.4|1924.4|3
1656087040000|2022-06-24 16:10:40|1930.6|1924.6|1930.6|1924.6|1930.6|1924.6|1930.4|1924.4|3
1656087050000|2022-06-24 16:10:50|1930.4|1924.4|1930.6|1924.6|1930.6|1924.6|1930.4|1924.4|2
1656087060000|2022-06-24 16:11:00|1930.4|1924.4|1930.6|1924.6|1930.6|1924.6|1930.4|1924.4|8
1656087070000|2022-06-24 16:11:10|1930.4|1924.4|1930.1|1924.1|1930.4|1924.4|1930.1|1924.1|2
1656087090000|2022-06-24 16:11:30|1929.9|1923.9|1929.9|1923.9|1929.9|1923.9|1929.9|1923.9|1
1656087100000|2022-06-24 16:11:40|1930.1|1924.1|1929.9|1923.9|1930.1|1924.1|1929.9|1923.9|2
1656087110000|2022-06-24 16:11:50|1930.1|1924.1|1930.1|1924.1|1930.4|1924.4|1930.1|1924.1|3
1656087120000|2022-06-24 16:12:00|1929.9|1923.9|1930.1|1924.1|1930.1|1924.1|1929.9|1923.9|8
1656087130000|2022-06-24 16:12:10|1929.9|1923.9|1929.9|1923.9|1929.9|1923.9|1929.9|1923.9|1
1656087200000|2022-06-24 16:13:20|1929.6|1923.6|1929.1|1923.1|1929.6|1923.6|1929.1|1923.1|2
1656087210000|2022-06-24 16:13:30|1928.9|1922.9|1929.1|1923.1|1929.1|1923.1|1928.9|1922.9|2
1656087220000|2022-06-24 16:13:40|1928.9|1922.9|1928.6|1922.6|1928.9|1922.9|1928.6|1922.6|2
1656087230000|2022-06-24 16:13:50|1928.9|1922.9|1928.6|1922.6|1928.9|1922.9|1928.6|1922.6|2
1656087240000|2022-06-24 16:14:00|1928.4|1922.4|1928.6|1922.6|1928.9|1922.9|1928.4|1922.4|7
1656087250000|2022-06-24 16:14:10|1928.1|1922.1|1928.6|1922.6|1928.6|1922.6|1928.1|1922.1|4
1656087260000|2022-06-24 16:14:20|1928.4|1922.4|1928.6|1922.6|1928.9|1922.9|1928.4|1922.4|14
1656087270000|2022-06-24 16:14:30|1928.9|1922.9|1928.6|1922.6|1928.9|1922.9|1928.4|1922.4|7
1656087290000|2022-06-24 16:14:50|1928.4|1922.4|1928.6|1922.6|1928.9|1922.9|1928.4|1922.4|8
1656087300000|2022-06-24 16:15:00|1928.9|1922.9|1929.4|1923.4|1929.4|1923.4|1928.4|1922.4|4
1656087340000|2022-06-24 16:15:40|1929.9|1923.9|1929.9|1923.9|1929.9|1923.9|1929.6|1923.6|3
1656087350000|2022-06-24 16:15:50|1930.1|1924.1|1929.9|1923.9|1930.1|1924.1|1929.9|1923.9|2
1656087390000|2022-06-24 16:16:30|1930.1|1924.1|1929.9|1923.9|1930.1|1924.1|1929.9|1923.9|2
1656087430000|2022-06-24 16:17:10|1930.1|1924.1|1929.9|1923.9|1930.1|1924.1|1929.9|1923.9|2
1656087510000|2022-06-24 16:18:30|1930.1|1924.1|1929.9|1923.9|1930.1|1924.1|1929.9|1923.9|2
1656087550000|2022-06-24 16:19:10|1930.1|1924.1|1930.1|1924.1|1930.1|1924.1|1930.1|1924.1|1
1656087560000|2022-06-24 16:19:20|1931|1925|1932.3|1926.3|1932.3|1926.3|1931|1925|2
1656087570000|2022-06-24 16:19:30|1932.4|1926.4|1932.6|1926.6|1932.8|1926.8|1932.4|1926.4|7
1656087580000|2022-06-24 16:19:40|1933.1|1927.1|1933.1|1927.1|1933.1|1927.1|1933.1|1927.1|1
1656087600000|2022-06-24 16:20:00|1933.4|1927.4|1933.6|1927.6|1934.1|1928.1|1933.4|1927.4|11
1656087610000|2022-06-24 16:20:10|1933.9|1927.9|1933.6|1927.6|1933.9|1927.9|1933.6|1927.6|6
1656087620000|2022-06-24 16:20:20|1933.9|1927.9|1933.6|1927.6|1933.9|1927.9|1933.6|1927.6|2
1656087650000|2022-06-24 16:20:50|1933.9|1927.9|1933.6|1927.6|1933.9|1927.9|1933.6|1927.6|4
1656087660000|2022-06-24 16:21:00|1933.9|1927.9|1933.4|1927.4|1933.9|1927.9|1933.4|1927.4|7
1656087670000|2022-06-24 16:21:10|1933.6|1927.6|1933.4|1927.4|1933.9|1927.9|1933.4|1927.4|15
1656087720000|2022-06-24 16:22:00|1933.6|1927.6|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|5
1656087750000|2022-06-24 16:22:30|1933.4|1927.4|1933.4|1927.4|1933.6|1927.6|1933.4|1927.4|3
1656087760000|2022-06-24 16:22:40|1933.6|1927.6|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|3
1656087770000|2022-06-24 16:22:50|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|2
1656087780000|2022-06-24 16:23:00|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|6
1656087790000|2022-06-24 16:23:10|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|6
1656087800000|2022-06-24 16:23:20|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|2
1656087920000|2022-06-24 16:25:20|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|2
1656087940000|2022-06-24 16:25:40|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|2
1656087950000|2022-06-24 16:25:50|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|10
1656087960000|2022-06-24 16:26:00|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|10
1656087970000|2022-06-24 16:26:10|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|4
1656087980000|2022-06-24 16:26:20|1933.4|1927.4|1933.4|1927.4|1933.6|1927.6|1933.4|1927.4|9
1656087990000|2022-06-24 16:26:30|1933.6|1927.6|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|11
1656088000000|2022-06-24 16:26:40|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|2
1656088010000|2022-06-24 16:26:50|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|4
1656088020000|2022-06-24 16:27:00|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|6
1656088030000|2022-06-24 16:27:10|1933.4|1927.4|1933.1|1927.1|1933.6|1927.6|1933.1|1927.1|4
1656088090000|2022-06-24 16:28:10|1933.4|1927.4|1933.1|1927.1|1933.4|1927.4|1933.1|1927.1|2
1656088100000|2022-06-24 16:28:20|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|2
1656088140000|2022-06-24 16:29:00|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|4
1656088150000|2022-06-24 16:29:10|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|2
1656088170000|2022-06-24 16:29:30|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|2
1656088200000|2022-06-24 16:30:00|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|4
1656088210000|2022-06-24 16:30:10|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|2
1656088220000|2022-06-24 16:30:20|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|2
1656088230000|2022-06-24 16:30:30|1933.4|1927.4|1933.1|1927.1|1933.4|1927.4|1933.1|1927.1|2
1656088240000|2022-06-24 16:30:40|1933.4|1927.4|1933.1|1927.1|1933.6|1927.6|1933.1|1927.1|4
1656088250000|2022-06-24 16:30:50|1933.6|1927.6|1933.6|1927.6|1933.6|1927.6|1933.6|1927.6|1
1656088280000|2022-06-24 16:31:20|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.1|1927.1|5
1656088320000|2022-06-24 16:32:00|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.1|1927.1|4
1656088350000|2022-06-24 16:32:30|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.1|1927.1|3
1656088360000|2022-06-24 16:32:40|1933.4|1927.4|1933.1|1927.1|1933.6|1927.6|1933.1|1927.1|5
1656088420000|2022-06-24 16:33:40|1932.9|1926.9|1933.6|1927.6|1933.6|1927.6|1932.9|1926.9|3
1656088430000|2022-06-24 16:33:50|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.1|1927.1|3
1656088440000|2022-06-24 16:34:00|1933.4|1927.4|1933.1|1927.1|1933.6|1927.6|1933.1|1927.1|5
1656088450000|2022-06-24 16:34:10|1933.6|1927.6|1933.1|1927.1|1933.6|1927.6|1933.1|1927.1|6
1656088470000|2022-06-24 16:34:30|1933.4|1927.4|1933.4|1927.4|1933.4|1927.4|1933.4|1927.4|1
1656088500000|2022-06-24 16:35:00|1933.1|1927.1|1933.4|1927.4|1933.4|1927.4|1933.1|1927.1|2
1656088510000|2022-06-24 16:35:10|1933.1|1927.1|1933.1|1927.1|1933.1|1927.1|1933.1|1927.1|1
1656088520000|2022-06-24 16:35:20|1933.4|1927.4|1933.4|1927.4|1933.4|1927.4|1933.4|1927.4|1
1656088540000|2022-06-24 16:35:40|1933.1|1927.1|1933.1|1927.1|1933.1|1927.1|1933.1|1927.1|1
1656088550000|2022-06-24 16:35:50|1933.4|1927.4|1933.1|1927.1|1933.4|1927.4|1933.1|1927.1|6
1656088560000|2022-06-24 16:36:00|1933.4|1927.4|1933.1|1927.1|1933.4|1927.4|1933.1|1927.1|2
1656088680000|2022-06-24 16:38:00|1932.9|1926.9|1933.4|1927.4|1933.4|1927.4|1932.9|1926.9|2
1656088690000|2022-06-24 16:38:10|1933.6|1927.6|1933.1|1927.1|1933.6|1927.6|1933.1|1927.1|3
1656088700000|2022-06-24 16:38:20|1933.4|1927.4|1933.1|1927.1|1933.4|1927.4|1933.1|1927.1|4
1656088710000|2022-06-24 16:38:30|1933.4|1927.4|1933.1|1927.1|1933.6|1927.6|1933.1|1927.1|4
1656088730000|2022-06-24 16:38:50|1932.6|1926.6|1932.6|1926.6|1932.6|1926.6|1932.6|1926.6|1
1656088750000|2022-06-24 16:39:10|1932.4|1926.4|1932.6|1926.6|1932.6|1926.6|1932.4|1926.4|2
1656088850000|2022-06-24 16:40:50|1933.1|1927.1|1932.9|1926.9|1933.4|1927.4|1932.9|1926.9|4
1656088920000|2022-06-24 16:42:00|1932.6|1926.6|1932.9|1926.9|1933.1|1927.1|1932.6|1926.6|5
1656088960000|2022-06-24 16:42:40|1933.1|1927.1|1932.9|1926.9|1933.1|1927.1|1932.9|1926.9|4
1656088970000|2022-06-24 16:42:50|1933.1|1927.1|1933.1|1927.1|1933.1|1927.1|1932.9|1926.9|7
1656088980000|2022-06-24 16:43:00|1932.9|1926.9|1932.9|1926.9|1933.4|1927.4|1932.9|1926.9|5
1656088990000|2022-06-24 16:43:10|1933.1|1927.1|1933.4|1927.4|1933.4|1927.4|1932.9|1926.9|8
1656089000000|2022-06-24 16:43:20|1933.1|1927.1|1933.4|1927.4|1933.4|1927.4|1932.9|1926.9|8
1656089010000|2022-06-24 16:43:30|1933.6|1927.6|1933.9|1927.9|1933.9|1927.9|1933.6|1927.6|2
1656089020000|2022-06-24 16:43:40|1934.1|1928.1|1933.9|1927.9|1934.1|1928.1|1933.9|1927.9|2
1656089040000|2022-06-24 16:44:00|1934.1|1928.1|1934.6|1928.6|1934.6|1928.6|1934.1|1928.1|9
1656089070000|2022-06-24 16:44:30|1934.4|1928.4|1934.4|1928.4|1934.6|1928.6|1934.1|1928.1|6
1656089130000|2022-06-24 16:45:30|1934.6|1928.6|1934.4|1928.4|1934.6|1928.6|1934.4|1928.4|2
1656089200000|2022-06-24 16:46:40|1934.1|1928.1|1933.9|1927.9|1934.4|1928.4|1933.9|1927.9|6
1656089240000|2022-06-24 16:47:20|1933.6|1927.6|1933.9|1927.9|1933.9|1927.9|1933.6|1927.6|2
1656089260000|2022-06-24 16:47:40|1933.6|1927.6|1933.9|1927.9|1933.9|1927.9|1933.6|1927.6|2
1656089280000|2022-06-24 16:48:00|1933.6|1927.6|1933.6|1927.6|1933.9|1927.9|1933.6|1927.6|5
1656089290000|2022-06-24 16:48:10|1933.9|1927.9|1933.6|1927.6|1933.9|1927.9|1933.6|1927.6|2
1656089330000|2022-06-24 16:48:50|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|6
1656089340000|2022-06-24 16:49:00|1933.9|1927.9|1933.6|1927.6|1933.9|1927.9|1933.4|1927.4|4
1656089400000|2022-06-24 16:50:00|1934.9|1928.9|1935.6|1929.6|1935.9|1929.9|1934.9|1928.9|3
1656089410000|2022-06-24 16:50:10|1935.9|1929.9|1935.6|1929.6|1935.9|1929.9|1935.6|1929.6|2
1656089420000|2022-06-24 16:50:20|1936.6|1930.6|1936.6|1930.6|1936.6|1930.6|1936.6|1930.6|1
1656089430000|2022-06-24 16:50:30|1937.1|1931.1|1937.1|1931.1|1937.1|1931.1|1937.1|1931.1|1
1656089460000|2022-06-24 16:51:00|1936.9|1930.9|1936.9|1930.9|1937.1|1931.1|1936.9|1930.9|3
1656089470000|2022-06-24 16:51:10|1936.6|1930.6|1936.6|1930.6|1936.6|1930.6|1936.6|1930.6|1
1656089530000|2022-06-24 16:52:10|1936.9|1930.9|1936.9|1930.9|1936.9|1930.9|1936.9|1930.9|1
1656089650000|2022-06-24 16:54:10|1936.6|1930.6|1936.6|1930.6|1936.6|1930.6|1936.6|1930.6|1
1656089660000|2022-06-24 16:54:20|1936.9|1930.9|1936.9|1930.9|1936.9|1930.9|1936.9|1930.9|1
1656089670000|2022-06-24 16:54:30|1937.1|1931.1|1936.9|1930.9|1937.1|1931.1|1936.9|1930.9|2
1656089690000|2022-06-24 16:54:50|1937.1|1931.1|1937.1|1931.1|1937.1|1931.1|1937.1|1931.1|1
1656089700000|2022-06-24 16:55:00|1937|1931|1937|1931|1937|1931|1937|1931|1
1656089930000|2022-06-24 16:58:50|1936.9|1930.9|1941.6|1935.6|1942.5|1936.5|1936.9|1930.9|11
1656089940000|2022-06-24 16:59:00|1942.3|1936.3|1942.9|1936.9|1943.6|1937.6|1942.1|1936.1|6
1656089950000|2022-06-24 16:59:10|1942.8|1936.8|1942.9|1936.9|1943.3|1937.3|1942.6|1936.6|8
1656089960000|2022-06-24 16:59:20|1942.8|1936.8|1943|1937|1943|1937|1942.4|1936.4|7
1656288120000|2022-06-27 00:02:00|2064.3|2045.5|2064.3|2045.5|2064.3|2045.5|2064.3|2045.5|1
1656288190000|2022-06-27 00:03:10|1941.6|1935.6|1941.6|1935.6|1941.6|1935.6|1941.6|1935.6|1
1656288220000|2022-06-27 00:03:40|1941.5|1935.5|1939.4|1933.4|1941.5|1935.5|1939.4|1933.4|3
1656288230000|2022-06-27 00:03:50|1939.5|1933.5|1939.4|1933.4|1939.8|1933.8|1939.4|1933.4|3
1656288300000|2022-06-27 00:05:00|1939.5|1933.5|1939.8|1933.8|1939.8|1933.8|1939.5|1933.5|2
1656288470000|2022-06-27 00:07:50|1940|1934|1941.3|1935.3|1941.3|1935.3|1940|1934|2
1656288500000|2022-06-27 00:08:20|1941|1935|1939.8|1933.8|1941|1935|1939.8|1933.8|3
1656288600000|2022-06-27 00:10:00|1940|1934|1941.3|1935.3|1941.3|1935.3|1940|1934|2
1656288610000|2022-06-27 00:10:10|1940.8|1934.8|1940.5|1934.5|1940.8|1934.8|1940.5|1934.5|2
1656288640000|2022-06-27 00:10:40|1940.3|1934.3|1940.5|1934.5|1940.5|1934.5|1940.3|1934.3|2
1656288660000|2022-06-27 00:11:00|1940.3|1934.3|1940.3|1934.3|1940.3|1934.3|1940.3|1934.3|1
1656288670000|2022-06-27 00:11:10|1939.8|1933.8|1939|1933|1939.8|1933.8|1939|1933|2
1656288680000|2022-06-27 00:11:20|1939.5|1933.5|1939.5|1933.5|1939.5|1933.5|1939.5|1933.5|1
1656288720000|2022-06-27 00:12:00|1939.3|1933.3|1939|1933|1939.3|1933.3|1939|1933|2
1656288730000|2022-06-27 00:12:10|1939.3|1933.3|1939.3|1933.3|1939.3|1933.3|1939.3|1933.3|1
1656288750000|2022-06-27 00:12:30|1939|1933|1939|1933|1939|1933|1939|1933|1
1656288780000|2022-06-27 00:13:00|1939.3|1933.3|1939.3|1933.3|1939.3|1933.3|1939.3|1933.3|1
1656288810000|2022-06-27 00:13:30|1938.5|1932.5|1937.5|1931.5|1938.5|1932.5|1937.5|1931.5|2
1656288820000|2022-06-27 00:13:40|1937.8|1931.8|1938.3|1932.3|1938.3|1932.3|1937.8|1931.8|2
1656288870000|2022-06-27 00:14:30|1938|1932|1938|1932|1938|1932|1938|1932|1
1656288880000|2022-06-27 00:14:40|1938.3|1932.3|1938.3|1932.3|1938.3|1932.3|1938.3|1932.3|1
1656288930000|2022-06-27 00:15:30|1938.5|1932.5|1938.8|1932.8|1938.8|1932.8|1938.5|1932.5|2
1656288980000|2022-06-27 00:16:20|1938.5|1932.5|1938.5|1932.5|1938.5|1932.5|1938.5|1932.5|1
1656289320000|2022-06-27 00:22:00|1938.8|1932.8|1938.8|1932.8|1938.8|1932.8|1938.8|1932.8|1
1656289370000|2022-06-27 00:22:50|1939|1933|1939|1933|1939|1933|1939|1933|1
1656289500000|2022-06-27 00:25:00|1939.5|1933.5|1942.1|1936.1|1942.1|1936.1|1939.5|1933.5|3
1656289530000|2022-06-27 00:25:30|1942|1936|1942|1936|1942|1936|1942|1936|1
1656289750000|2022-06-27 00:29:10|1941.5|1935.5|1940.3|1934.3|1941.5|1935.5|1940.3|1934.3|2
1656289780000|2022-06-27 00:29:40|1940.5|1934.5|1940.5|1934.5|1940.5|1934.5|1940.5|1934.5|1
1656289930000|2022-06-27 00:32:10|1940.8|1934.8|1940.8|1934.8|1940.8|1934.8|1940.8|1934.8|1
1656290010000|2022-06-27 00:33:30|1941|1935|1940.8|1934.8|1941|1935|1940.8|1934.8|2
1656290180000|2022-06-27 00:36:20|1941|1935|1941.3|1935.3|1941.3|1935.3|1941|1935|2
1656290190000|2022-06-27 00:36:30|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1
1656290330000|2022-06-27 00:38:50|1941.3|1935.3|1941.3|1935.3|1941.3|1935.3|1941.3|1935.3|1
1656290400000|2022-06-27 00:40:00|1942.3|1936.3|1942.5|1936.5|1942.5|1936.5|1942.3|1936.3|2
1656290430000|2022-06-27 00:40:30|1942.3|1936.3|1941.5|1935.5|1942.3|1936.3|1941.5|1935.5|2
1656290440000|2022-06-27 00:40:40|1941.8|1935.8|1942.3|1936.3|1942.3|1936.3|1941.8|1935.8|2
1656291020000|2022-06-27 00:50:20|1942.8|1936.8|1942.8|1936.8|1942.8|1936.8|1942.8|1936.8|1
1656291080000|2022-06-27 00:51:20|1942.5|1936.5|1942.5|1936.5|1942.5|1936.5|1942.5|1936.5|1
1656291300000|2022-06-27 00:55:00|1943|1937|1942.8|1936.8|1943|1937|1942.8|1936.8|2
1656291320000|2022-06-27 00:55:20|1943.3|1937.3|1944.8|1938.8|1944.8|1938.8|1943.3|1937.3|3
1656291380000|2022-06-27 00:56:20|1945|1939|1947|1941|1947|1941|1945|1939|3
1656291390000|2022-06-27 00:56:30|1947.3|1941.3|1946.3|1940.3|1947.3|1941.3|1946.3|1940.3|3
1656291440000|2022-06-27 00:57:20|1946.5|1940.5|1946.8|1940.8|1946.8|1940.8|1946.5|1940.5|2
1656291470000|2022-06-27 00:57:50|1947|1941|1946.8|1940.8|1947|1941|1946.8|1940.8|2
1656291480000|2022-06-27 00:58:00|1947|1941|1946.8|1940.8|1947|1941|1946.8|1940.8|2
1656291500000|2022-06-27 00:58:20|1946.5|1940.5|1945.8|1939.8|1946.5|1940.5|1945.8|1939.8|2
1656291580000|2022-06-27 00:59:40|1946|1940|1946.3|1940.3|1946.3|1940.3|1946|1940|2
1656291600000|2022-06-27 01:00:00|1946|1940|1940.8|1934.8|1946|1940|1940.8|1934.8|14
1656291610000|2022-06-27 01:00:10|1940.5|1934.5|1939.5|1933.5|1940.5|1934.5|1939|1933|9
1656291620000|2022-06-27 01:00:20|1940|1934|1940.8|1934.8|1942.4|1936.4|1940|1934|13
1656291630000|2022-06-27 01:00:30|1940.9|1934.9|1942.6|1936.6|1942.6|1936.6|1940.9|1934.9|5
1656291640000|2022-06-27 01:00:40|1943.4|1937.4|1942.5|1936.5|1943.4|1937.4|1942.5|1936.5|14
1656291650000|2022-06-27 01:00:50|1942.6|1936.6|1943.9|1937.9|1943.9|1937.9|1942.6|1936.6|4
1656291660000|2022-06-27 01:01:00|1943.8|1937.8|1941.6|1935.6|1943.8|1937.8|1941.6|1935.6|8
1656291680000|2022-06-27 01:01:20|1942|1936|1942.1|1936.1|1942.1|1936.1|1941.9|1935.9|3
1656291690000|2022-06-27 01:01:30|1942.4|1936.4|1943.4|1937.4|1943.6|1937.6|1942.4|1936.4|8
1656291700000|2022-06-27 01:01:40|1943.1|1937.1|1943.9|1937.9|1943.9|1937.9|1943.1|1937.1|6
1656291720000|2022-06-27 01:02:00|1943.6|1937.6|1945.6|1939.6|1945.6|1939.6|1943.6|1937.6|5
1656291740000|2022-06-27 01:02:20|1945.8|1939.8|1945.5|1939.5|1945.8|1939.8|1945.5|1939.5|2
1656291750000|2022-06-27 01:02:30|1945.8|1939.8|1945.8|1939.8|1945.8|1939.8|1945.8|1939.8|1
1656291770000|2022-06-27 01:02:50|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1
1656291790000|2022-06-27 01:03:10|1945.8|1939.8|1945.8|1939.8|1945.8|1939.8|1945.8|1939.8|1
1656291800000|2022-06-27 01:03:20|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1
1656291920000|2022-06-27 01:05:20|1945.3|1939.3|1945.5|1939.5|1945.5|1939.5|1945.3|1939.3|8
1656291930000|2022-06-27 01:05:30|1945.8|1939.8|1945.5|1939.5|1945.8|1939.8|1945|1939|9
1656291950000|2022-06-27 01:05:50|1946|1940|1946|1940|1946.5|1940.5|1946|1940|7
1656291960000|2022-06-27 01:06:00|1946.3|1940.3|1946|1940|1946.5|1940.5|1945.8|1939.8|10
1656291970000|2022-06-27 01:06:10|1946.3|1940.3|1946|1940|1946.5|1940.5|1945.8|1939.8|7
1656291980000|2022-06-27 01:06:20|1945.8|1939.8|1945.8|1939.8|1946|1940|1945.8|1939.8|3
1656291990000|2022-06-27 01:06:30|1946|1940|1946.8|1940.8|1946.8|1940.8|1945.8|1939.8|7
1656292030000|2022-06-27 01:07:10|1947|1941|1946.8|1940.8|1947|1941|1946.8|1940.8|2
1656292040000|2022-06-27 01:07:20|1947|1941|1946.8|1940.8|1947|1941|1946.8|1940.8|2
1656292050000|2022-06-27 01:07:30|1947|1941|1947|1941|1947|1941|1946.8|1940.8|11
1656292060000|2022-06-27 01:07:40|1946.8|1940.8|1947|1941|1947|1941|1946.8|1940.8|4
1656292100000|2022-06-27 01:08:20|1947.3|1941.3|1947.3|1941.3|1947.3|1941.3|1947.3|1941.3|1
1656292110000|2022-06-27 01:08:30|1947|1941|1947.5|1941.5|1947.5|1941.5|1947|1941|2
1656292150000|2022-06-27 01:09:10|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1
1656292170000|2022-06-27 01:09:30|1948.3|1942.3|1947.5|1941.5|1948.3|1942.3|1947.5|1941.5|4
1656292200000|2022-06-27 01:10:00|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1
1656292220000|2022-06-27 01:10:20|1948.3|1942.3|1947.5|1941.5|1948.3|1942.3|1947.5|1941.5|2
1656292270000|2022-06-27 01:11:10|1947.3|1941.3|1947.3|1941.3|1947.3|1941.3|1947.3|1941.3|1
1656292290000|2022-06-27 01:11:30|1947.8|1941.8|1947.3|1941.3|1947.8|1941.8|1947.3|1941.3|2
1656292380000|2022-06-27 01:13:00|1947.8|1941.8|1947.3|1941.3|1947.8|1941.8|1947.3|1941.3|3
1656292570000|2022-06-27 01:16:10|1947|1941|1946|1940|1947|1941|1946|1940|2
1656292580000|2022-06-27 01:16:20|1946.3|1940.3|1946.5|1940.5|1946.5|1940.5|1946.3|1940.3|2
1656292590000|2022-06-27 01:16:30|1946.8|1940.8|1946.5|1940.5|1946.8|1940.8|1946.5|1940.5|2
1656292630000|2022-06-27 01:17:10|1946.8|1940.8|1946.5|1940.5|1946.8|1940.8|1946.5|1940.5|2
1656292640000|2022-06-27 01:17:20|1946.8|1940.8|1947|1941|1947|1941|1946.8|1940.8|4
1656292670000|2022-06-27 01:17:50|1947.3|1941.3|1947|1941|1947.3|1941.3|1947|1941|2
1656292690000|2022-06-27 01:18:10|1947.3|1941.3|1947.3|1941.3|1947.3|1941.3|1947|1941|9
1656292750000|2022-06-27 01:19:10|1947.5|1941.5|1947.3|1941.3|1947.5|1941.5|1947.3|1941.3|2
1656292800000|2022-06-27 01:20:00|1947.5|1941.5|1947.3|1941.3|1947.5|1941.5|1947.3|1941.3|2
1656293050000|2022-06-27 01:24:10|1947.5|1941.5|1947.5|1941.5|1947.5|1941.5|1947.3|1941.3|3
1656293060000|2022-06-27 01:24:20|1948|1942|1949|1943|1949.3|1943.3|1948|1942|10
1656293120000|2022-06-27 01:25:20|1948.8|1942.8|1949|1943|1949|1943|1948.8|1942.8|2
1656293130000|2022-06-27 01:25:30|1948.8|1942.8|1949|1943|1949|1943|1948.8|1942.8|2
1656293140000|2022-06-27 01:25:40|1949.3|1943.3|1949.3|1943.3|1949.5|1943.5|1949.3|1943.3|3
1656293150000|2022-06-27 01:25:50|1949.5|1943.5|1949.3|1943.3|1949.8|1943.8|1949.3|1943.3|4
1656293160000|2022-06-27 01:26:00|1949.8|1943.8|1949.8|1943.8|1950|1944|1949.3|1943.3|7
1656293170000|2022-06-27 01:26:10|1950|1944|1950|1944|1950|1944|1950|1944|1
1656293300000|2022-06-27 01:28:20|1950.3|1944.3|1950.3|1944.3|1950.3|1944.3|1950.3|1944.3|1
1656293320000|2022-06-27 01:28:40|1950.5|1944.5|1951.8|1945.8|1952|1946|1950.5|1944.5|4
1656293330000|2022-06-27 01:28:50|1952|1946|1952|1946|1952|1946|1952|1946|1
1656293360000|2022-06-27 01:29:20|1952.3|1946.3|1952.3|1946.3|1952.3|1946.3|1952.3|1946.3|1
1656293380000|2022-06-27 01:29:40|1952.5|1946.5|1952.5|1946.5|1952.5|1946.5|1952.5|1946.5|1
1656293400000|2022-06-27 01:30:00|1952.8|1946.8|1952.8|1946.8|1953|1947|1952.8|1946.8|3
1656293410000|2022-06-27 01:30:10|1953|1947|1953|1947|1953|1947|1953|1947|1
1656293460000|2022-06-27 01:31:00|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1
1656293520000|2022-06-27 01:32:00|1953|1947|1953|1947|1953|1947|1953|1947|1
1656293960000|2022-06-27 01:39:20|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1
1656294020000|2022-06-27 01:40:20|1952.5|1946.5|1952|1946|1952.5|1946.5|1951.3|1945.3|6
1656294030000|2022-06-27 01:40:30|1952.3|1946.3|1952|1946|1952.3|1946.3|1952|1946|12
1656294040000|2022-06-27 01:40:40|1952.3|1946.3|1952.3|1946.3|1952.3|1946.3|1952.3|1946.3|1
1656294060000|2022-06-27 01:41:00|1952.5|1946.5|1952.5|1946.5|1952.5|1946.5|1952.3|1946.3|3
1656294080000|2022-06-27 01:41:20|1952.8|1946.8|1952.5|1946.5|1952.8|1946.8|1952.5|1946.5|2
1656294100000|2022-06-27 01:41:40|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1952.5|1946.5|9
1656294110000|2022-06-27 01:41:50|1952.5|1946.5|1952.5|1946.5|1952.8|1946.8|1952.5|1946.5|3
1656294120000|2022-06-27 01:42:00|1952.3|1946.3|1952|1946|1952.3|1946.3|1952|1946|2
1656294130000|2022-06-27 01:42:10|1952.3|1946.3|1952.3|1946.3|1952.5|1946.5|1952|1946|5
1656294140000|2022-06-27 01:42:20|1952.5|1946.5|1952.3|1946.3|1952.5|1946.5|1952.3|1946.3|2
1656294160000|2022-06-27 01:42:40|1952|1946|1952.3|1946.3|1952.3|1946.3|1952|1946|6
1656294170000|2022-06-27 01:42:50|1952|1946|1952|1946|1952|1946|1952|1946|1
1656294180000|2022-06-27 01:43:00|1951.8|1945.8|1952|1946|1952|1946|1951.8|1945.8|2
1656294190000|2022-06-27 01:43:10|1952.3|1946.3|1952.3|1946.3|1952.3|1946.3|1952.3|1946.3|1
1656294210000|2022-06-27 01:43:30|1952.5|1946.5|1952.3|1946.3|1952.5|1946.5|1952.3|1946.3|2
1656294260000|2022-06-27 01:44:20|1952|1946|1952|1946|1952|1946|1952|1946|1
1656294270000|2022-06-27 01:44:30|1951.8|1945.8|1951.3|1945.3|1951.8|1945.8|1951.3|1945.3|3
1656294280000|2022-06-27 01:44:40|1951.5|1945.5|1951.3|1945.3|1951.5|1945.5|1951.3|1945.3|2
1656294310000|2022-06-27 01:45:10|1950.8|1944.8|1951|1945|1951.3|1945.3|1950.8|1944.8|4
1656294320000|2022-06-27 01:45:20|1950.8|1944.8|1951.3|1945.3|1951.3|1945.3|1950.8|1944.8|4
1656294330000|2022-06-27 01:45:30|1951|1945|1951.3|1945.3|1951.3|1945.3|1951|1945|4
1656294340000|2022-06-27 01:45:40|1951|1945|1951|1945|1951.3|1945.3|1951|1945|9
1656294350000|2022-06-27 01:45:50|1951.3|1945.3|1951.3|1945.3|1951.3|1945.3|1951|1945|13
1656294380000|2022-06-27 01:46:20|1951|1945|1951|1945|1951|1945|1951|1945|1
1656294390000|2022-06-27 01:46:30|1950.8|1944.8|1950.3|1944.3|1950.8|1944.8|1950.3|1944.3|2
1656294460000|2022-06-27 01:47:40|1950|1944|1950.5|1944.5|1950.5|1944.5|1950|1944|2
1656294490000|2022-06-27 01:48:10|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1
1656294520000|2022-06-27 01:48:40|1950.5|1944.5|1950.5|1944.5|1950.8|1944.8|1950.5|1944.5|3
1656294550000|2022-06-27 01:49:10|1950.3|1944.3|1950.3|1944.3|1950.3|1944.3|1950.3|1944.3|1
1656294560000|2022-06-27 01:49:20|1949.5|1943.5|1949.5|1943.5|1949.8|1943.8|1949.5|1943.5|3
1656294570000|2022-06-27 01:49:30|1949.8|1943.8|1949.5|1943.5|1949.8|1943.8|1949.5|1943.5|6
1656294580000|2022-06-27 01:49:40|1949.8|1943.8|1949.5|1943.5|1949.8|1943.8|1949.5|1943.5|4
1656294620000|2022-06-27 01:50:20|1949.8|1943.8|1949.8|1943.8|1949.8|1943.8|1949.5|1943.5|5
1656294650000|2022-06-27 01:50:50|1950|1944|1950.8|1944.8|1951|1945|1950|1944|6
1656294660000|2022-06-27 01:51:00|1951|1945|1950.8|1944.8|1951|1945|1950.8|1944.8|4
1656294680000|2022-06-27 01:51:20|1950.5|1944.5|1950.8|1944.8|1950.8|1944.8|1950.5|1944.5|2
1656294790000|2022-06-27 01:53:10|1951|1945|1951|1945|1951|1945|1951|1945|1
1656294800000|2022-06-27 01:53:20|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1
1656294820000|2022-06-27 01:53:40|1951|1945|1951.8|1945.8|1951.8|1945.8|1951|1945|4
1656294840000|2022-06-27 01:54:00|1952.5|1946.5|1952.8|1946.8|1953.5|1947.5|1952.5|1946.5|7
1656294860000|2022-06-27 01:54:20|1952.5|1946.5|1952.5|1946.5|1952.5|1946.5|1952.5|1946.5|1
1656294870000|2022-06-27 01:54:30|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1
1656294890000|2022-06-27 01:54:50|1952.5|1946.5|1952.5|1946.5|1952.5|1946.5|1952.5|1946.5|1
1656294900000|2022-06-27 01:55:00|1952.3|1946.3|1952.8|1946.8|1952.8|1946.8|1952.3|1946.3|2
1656294920000|2022-06-27 01:55:20|1952.3|1946.3|1951.8|1945.8|1952.3|1946.3|1951.5|1945.5|3
1656294930000|2022-06-27 01:55:30|1951.5|1945.5|1951.8|1945.8|1951.8|1945.8|1951.5|1945.5|2
1656294950000|2022-06-27 01:55:50|1951.5|1945.5|1951.5|1945.5|1951.5|1945.5|1951.5|1945.5|1
1656294980000|2022-06-27 01:56:20|1951.8|1945.8|1951.8|1945.8|1951.8|1945.8|1951.5|1945.5|7
1656295140000|2022-06-27 01:59:00|1951.5|1945.5|1951.3|1945.3|1951.5|1945.5|1951|1945|3
1656295210000|2022-06-27 02:00:10|1951|1945|1951|1945|1951|1945|1951|1945|1
1656295240000|2022-06-27 02:00:40|1951.3|1945.3|1951|1945|1951.3|1945.3|1951|1945|4
1656295250000|2022-06-27 02:00:50|1951.3|1945.3|1951|1945|1951.3|1945.3|1951|1945|4
1656295290000|2022-06-27 02:01:30|1950.8|1944.8|1950.3|1944.3|1950.8|1944.8|1950.3|1944.3|2
1656295320000|2022-06-27 02:02:00|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1950.5|1944.5|7
1656295330000|2022-06-27 02:02:10|1950.5|1944.5|1950.5|1944.5|1950.5|1944.5|1950.5|1944.5|1
1656295340000|2022-06-27 02:02:20|1950.8|1944.8|1950.8|1944.8|1950.8|1944.8|1950.5|1944.5|3
1656295360000|2022-06-27 02:02:40|1950.5|1944.5|1950.8|1944.8|1950.8|1944.8|1950.5|1944.5|2
1656295370000|2022-06-27 02:02:50|1950.3|1944.3|1950|1944|1950.3|1944.3|1950|1944|2
1656295390000|2022-06-27 02:03:10|1949.8|1943.8|1949.8|1943.8|1949.8|1943.8|1949.8|1943.8|1
1656295410000|2022-06-27 02:03:30|1949.5|1943.5|1949.5|1943.5|1949.8|1943.8|1949.5|1943.5|7
1656295500000|2022-06-27 02:05:00|1949.8|1943.8|1949.5|1943.5|1949.8|1943.8|1949.5|1943.5|2
1656295580000|2022-06-27 02:06:20|1949.3|1943.3|1949.3|1943.3|1949.3|1943.3|1949.3|1943.3|1
1656295590000|2022-06-27 02:06:30|1949|1943|1949|1943|1949|1943|1948.8|1942.8|3
1656295640000|2022-06-27 02:07:20|1948.5|1942.5|1948.3|1942.3|1948.5|1942.5|1948.3|1942.3|2
1656295660000|2022-06-27 02:07:40|1948|1942|1948|1942|1948.3|1942.3|1948|1942|3
1656295700000|2022-06-27 02:08:20|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1
1656295740000|2022-06-27 02:09:00|1948|1942|1948|1942|1948|1942|1948|1942|1
1656295750000|2022-06-27 02:09:10|1948.3|1942.3|1948|1942|1948.3|1942.3|1948|1942|2
1656295810000|2022-06-27 02:10:10|1948.3|1942.3|1948|1942|1948.3|1942.3|1948|1942|2
1656295820000|2022-06-27 02:10:20|1948.3|1942.3|1948|1942|1948.3|1942.3|1948|1942|2
1656295830000|2022-06-27 02:10:30|1948.3|1942.3|1948.3|1942.3|1948.3|1942.3|1948.3|1942.3|1
1656295840000|2022-06-27 02:10:40|1948|1942|1948.3|1942.3|1948.3|1942.3|1948|1942|2
1656295860000|2022-06-27 02:11:00|1948|1942|1948|1942|1948|1942|1948|1942|1
1656295890000|2022-06-27 02:11:30|1948.3|1942.3|1948.3|1942.3|1948.3|1942.3|1948|1942|5
1656295900000|2022-06-27 02:11:40|1948|1942|1948.3|1942.3|1948.3|1942.3|1948|1942|2
1656295910000|2022-06-27 02:11:50|1948|1942|1948.3|1942.3|1948.3|1942.3|1948|1942|2
1656295930000|2022-06-27 02:12:10|1948|1942|1948.3|1942.3|1948.3|1942.3|1948|1942|2
1656295940000|2022-06-27 02:12:20|1948|1942|1948.3|1942.3|1948.3|1942.3|1948|1942|4
1656295950000|2022-06-27 02:12:30|1948|1942|1948.3|1942.3|1948.3|1942.3|1948|1942|4
1656295960000|2022-06-27 02:12:40|1948|1942|1948|1942|1948.3|1942.3|1948|1942|3
1656295970000|2022-06-27 02:12:50|1948.3|1942.3|1948|1942|1948.3|1942.3|1948|1942|8
1656295980000|2022-06-27 02:13:00|1948.3|1942.3|1948|1942|1948.3|1942.3|1948|1942|4
1656296000000|2022-06-27 02:13:20|1948.3|1942.3|1948.3|1942.3|1948.3|1942.3|1948.3|1942.3|1
1656296050000|2022-06-27 02:14:10|1948.5|1942.5|1949.5|1943.5|1949.5|1943.5|1948.5|1942.5|4
1656296090000|2022-06-27 02:14:50|1949.8|1943.8|1949.5|1943.5|1949.8|1943.8|1949.5|1943.5|2
1656296270000|2022-06-27 02:17:50|1949.8|1943.8|1949.8|1943.8|1949.8|1943.8|1949.8|1943.8|1
1656296370000|2022-06-27 02:19:30|1950|1944|1950.3|1944.3|1950.3|1944.3|1950|1944|2
1656296520000|2022-06-27 02:22:00|1950.5|1944.5|1950.8|1944.8|1950.8|1944.8|1950.5|1944.5|2
1656296690000|2022-06-27 02:24:50|1951|1945|1951|1945|1951|1945|1951|1945|1
1656296770000|2022-06-27 02:26:10|1951.3|1945.3|1951.5|1945.5|1951.5|1945.5|1951.3|1945.3|2
1656296950000|2022-06-27 02:29:10|1951.8|1945.8|1952|1946|1952|1946|1951.8|1945.8|2
1656297050000|2022-06-27 02:30:50|1952.3|1946.3|1952.3|1946.3|1952.5|1946.5|1952.3|1946.3|7
1656297060000|2022-06-27 02:31:00|1952.5|1946.5|1952.5|1946.5|1952.5|1946.5|1952.5|1946.5|1
1656297070000|2022-06-27 02:31:10|1952.3|1946.3|1952.3|1946.3|1952.3|1946.3|1952.3|1946.3|1
1656297080000|2022-06-27 02:31:20|1952.5|1946.5|1952.5|1946.5|1952.8|1946.8|1952.5|1946.5|5
1656297090000|2022-06-27 02:31:30|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1952.5|1946.5|5
1656297100000|2022-06-27 02:31:40|1952.5|1946.5|1952.5|1946.5|1952.5|1946.5|1952.5|1946.5|1
1656297110000|2022-06-27 02:31:50|1952.8|1946.8|1952.5|1946.5|1952.8|1946.8|1952.5|1946.5|2
1656297230000|2022-06-27 02:33:50|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1
1656297300000|2022-06-27 02:35:00|1953|1947|1953.5|1947.5|1953.5|1947.5|1953|1947|2
1656297320000|2022-06-27 02:35:20|1953.8|1947.8|1953.8|1947.8|1953.8|1947.8|1953.8|1947.8|1
1656297330000|2022-06-27 02:35:30|1954|1948|1954|1948|1954|1948|1954|1948|1
1656297340000|2022-06-27 02:35:40|1953.8|1947.8|1953.8|1947.8|1953.8|1947.8|1953.8|1947.8|1
1656297370000|2022-06-27 02:36:10|1954|1948|1954|1948|1954|1948|1953.8|1947.8|3
1656297380000|2022-06-27 02:36:20|1953.8|1947.8|1953.8|1947.8|1953.8|1947.8|1953.8|1947.8|1
1656297580000|2022-06-27 02:39:40|1953.5|1947.5|1953.5|1947.5|1953.5|1947.5|1953.5|1947.5|1
1656297590000|2022-06-27 02:39:50|1953.8|1947.8|1953.5|1947.5|1953.8|1947.8|1953.5|1947.5|2
1656297600000|2022-06-27 02:40:00|1953.8|1947.8|1954.5|1948.5|1954.5|1948.5|1953.8|1947.8|3
1656297620000|2022-06-27 02:40:20|1954.3|1948.3|1954|1948|1954.3|1948.3|1954|1948|4
1656297630000|2022-06-27 02:40:30|1954.3|1948.3|1954|1948|1954.5|1948.5|1954|1948|4
1656297640000|2022-06-27 02:40:40|1953.8|1947.8|1954|1948|1954|1948|1953.8|1947.8|2
1656297650000|2022-06-27 02:40:50|1953.8|1947.8|1953.8|1947.8|1954|1948|1953.8|1947.8|7
1656297660000|2022-06-27 02:41:00|1954|1948|1954|1948|1954|1948|1953.8|1947.8|5
1656297670000|2022-06-27 02:41:10|1953.8|1947.8|1953.8|1947.8|1954|1948|1953.8|1947.8|11
1656297680000|2022-06-27 02:41:20|1954|1948|1953.8|1947.8|1954|1948|1953.8|1947.8|8
1656297690000|2022-06-27 02:41:30|1954|1948|1954|1948|1954|1948|1953.8|1947.8|7
1656297700000|2022-06-27 02:41:40|1953.8|1947.8|1953.8|1947.8|1953.8|1947.8|1953.8|1947.8|1
1656297710000|2022-06-27 02:41:50|1954|1948|1953.8|1947.8|1954|1948|1953.8|1947.8|2
1656297720000|2022-06-27 02:42:00|1953.5|1947.5|1953.5|1947.5|1953.5|1947.5|1953.5|1947.5|1
1656297730000|2022-06-27 02:42:10|1953.3|1947.3|1953.3|1947.3|1953.3|1947.3|1953.3|1947.3|1
1656297740000|2022-06-27 02:42:20|1953|1947|1953.3|1947.3|1953.3|1947.3|1953|1947|2
1656297750000|2022-06-27 02:42:30|1953|1947|1953.3|1947.3|1953.3|1947.3|1953|1947|6
1656297760000|2022-06-27 02:42:40|1953|1947|1953.3|1947.3|1953.3|1947.3|1953|1947|2
1656297770000|2022-06-27 02:42:50|1953|1947|1953.3|1947.3|1953.3|1947.3|1953|1947|2
1656297780000|2022-06-27 02:43:00|1953|1947|1953.3|1947.3|1953.3|1947.3|1953|1947|6
1656297790000|2022-06-27 02:43:10|1953|1947|1953|1947|1953|1947|1953|1947|1
1656297800000|2022-06-27 02:43:20|1953.3|1947.3|1953.3|1947.3|1953.3|1947.3|1953|1947|3
1656297830000|2022-06-27 02:43:50|1953|1947|1953.3|1947.3|1953.3|1947.3|1953|1947|2
1656297840000|2022-06-27 02:44:00|1953|1947|1953|1947|1953.3|1947.3|1953|1947|11
1656297850000|2022-06-27 02:44:10|1953.3|1947.3|1953.3|1947.3|1953.3|1947.3|1953.3|1947.3|1
1656297890000|2022-06-27 02:44:50|1953|1947|1953.3|1947.3|1953.3|1947.3|1953|1947|6
1656297900000|2022-06-27 02:45:00|1953|1947|1953.3|1947.3|1953.3|1947.3|1953|1947|4
1656297990000|2022-06-27 02:46:30|1953.5|1947.5|1953.8|1947.8|1953.8|1947.8|1953.5|1947.5|2
1656298070000|2022-06-27 02:47:50|1954|1948|1954|1948|1954|1948|1954|1948|1
1656298090000|2022-06-27 02:48:10|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1
1656298170000|2022-06-27 02:49:30|1954|1948|1954|1948|1954|1948|1954|1948|1
1656298220000|2022-06-27 02:50:20|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1
1656298230000|2022-06-27 02:50:30|1954|1948|1954|1948|1954|1948|1954|1948|1
1656298270000|2022-06-27 02:51:10|1953.8|1947.8|1953.8|1947.8|1953.8|1947.8|1953.8|1947.8|1
1656298360000|2022-06-27 02:52:40|1953.5|1947.5|1953.5|1947.5|1953.5|1947.5|1953.5|1947.5|1
1656298380000|2022-06-27 02:53:00|1953.3|1947.3|1953.5|1947.5|1953.5|1947.5|1953.3|1947.3|2
1656298430000|2022-06-27 02:53:50|1953.8|1947.8|1953.5|1947.5|1953.8|1947.8|1953.5|1947.5|2
1656298470000|2022-06-27 02:54:30|1953.8|1947.8|1953.5|1947.5|1953.8|1947.8|1953.5|1947.5|2
1656298590000|2022-06-27 02:56:30|1953.8|1947.8|1953.5|1947.5|1953.8|1947.8|1953.5|1947.5|2
1656298630000|2022-06-27 02:57:10|1953.8|1947.8|1953.5|1947.5|1953.8|1947.8|1953.5|1947.5|2
1656298650000|2022-06-27 02:57:30|1953.8|1947.8|1954.8|1948.8|1955.5|1949.5|1953.8|1947.8|6
1656298660000|2022-06-27 02:57:40|1955.1|1949.1|1955.1|1949.1|1955.1|1949.1|1955.1|1949.1|1
1656298670000|2022-06-27 02:57:50|1955.3|1949.3|1955.3|1949.3|1955.3|1949.3|1955.3|1949.3|1
1656298680000|2022-06-27 02:58:00|1954.8|1948.8|1955.3|1949.3|1955.3|1949.3|1954.8|1948.8|3
1656298690000|2022-06-27 02:58:10|1954.8|1948.8|1955.3|1949.3|1955.8|1949.8|1954.8|1948.8|5
1656298700000|2022-06-27 02:58:20|1955|1949|1955.5|1949.5|1955.5|1949.5|1955|1949|2
1656298720000|2022-06-27 02:58:40|1956|1950|1956|1950|1956|1950|1956|1950|1
1656298730000|2022-06-27 02:58:50|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1
1656298740000|2022-06-27 02:59:00|1956|1950|1956|1950|1956|1950|1956|1950|1
1656298750000|2022-06-27 02:59:10|1955.8|1949.8|1956|1950|1956|1950|1955.8|1949.8|2
1656298760000|2022-06-27 02:59:20|1955.5|1949.5|1955.8|1949.8|1955.8|1949.8|1955.5|1949.5|2
1656298770000|2022-06-27 02:59:30|1955.5|1949.5|1956|1950|1956|1950|1955.5|1949.5|3
1656298790000|2022-06-27 02:59:50|1955.5|1949.5|1956.3|1950.3|1956.3|1950.3|1955.5|1949.5|2
1656298800000|2022-06-27 03:00:00|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1
1656298810000|2022-06-27 03:00:10|1956.3|1950.3|1956|1950|1956.3|1950.3|1955.8|1949.8|7
1656298860000|2022-06-27 03:01:00|1955.8|1949.8|1955.3|1949.3|1956|1950|1955.3|1949.3|4
1656298870000|2022-06-27 03:01:10|1954.8|1948.8|1955|1949|1955|1949|1954.8|1948.8|2
1656298880000|2022-06-27 03:01:20|1954.8|1948.8|1955.3|1949.3|1955.3|1949.3|1954.8|1948.8|2
1656298890000|2022-06-27 03:01:30|1954.8|1948.8|1955.3|1949.3|1955.5|1949.5|1954.8|1948.8|3
1656298910000|2022-06-27 03:01:50|1955|1949|1955.5|1949.5|1955.5|1949.5|1955|1949|3
1656298920000|2022-06-27 03:02:00|1955.3|1949.3|1956.5|1950.5|1956.5|1950.5|1955.3|1949.3|5
1656298930000|2022-06-27 03:02:10|1956|1950|1956.5|1950.5|1956.5|1950.5|1956|1950|2
1656298950000|2022-06-27 03:02:30|1956.3|1950.3|1956.3|1950.3|1956.5|1950.5|1956|1950|5
1656299010000|2022-06-27 03:03:30|1956|1950|1956.3|1950.3|1956.5|1950.5|1956|1950|3
1656299040000|2022-06-27 03:04:00|1956|1950|1956.5|1950.5|1956.5|1950.5|1956|1950|4
1656299070000|2022-06-27 03:04:30|1956.8|1950.8|1958.1|1952.1|1958.1|1952.1|1956.8|1950.8|2
1656299090000|2022-06-27 03:04:50|1958|1952|1958.9|1952.9|1959.1|1953.1|1958|1952|3
1656299100000|2022-06-27 03:05:00|1959.1|1953.1|1959.8|1953.8|1959.8|1953.8|1959.1|1953.1|3
1656299150000|2022-06-27 03:05:50|1960|1954|1960|1954|1960|1954|1960|1954|1
1656299160000|2022-06-27 03:06:00|1959.8|1953.8|1960|1954|1960|1954|1959.8|1953.8|4
1656299170000|2022-06-27 03:06:10|1960.3|1954.3|1961.3|1955.3|1961.3|1955.3|1960.3|1954.3|2
1656299180000|2022-06-27 03:06:20|1963|1957|1963.1|1957.1|1963.5|1957.5|1963|1957|3
1656299190000|2022-06-27 03:06:30|1964|1958|1963.9|1957.9|1964|1958|1963.9|1957.9|2
1656299220000|2022-06-27 03:07:00|1963.8|1957.8|1964|1958|1964|1958|1963.8|1957.8|4
1656299230000|2022-06-27 03:07:10|1963.8|1957.8|1963.8|1957.8|1963.8|1957.8|1963.5|1957.5|3
1656299250000|2022-06-27 03:07:30|1964|1958|1964|1958|1964|1958|1964|1958|1
1656299350000|2022-06-27 03:09:10|1964.3|1958.3|1965.8|1959.8|1966.3|1960.3|1964.3|1958.3|3
1656299360000|2022-06-27 03:09:20|1965.5|1959.5|1965.5|1959.5|1965.5|1959.5|1965.5|1959.5|1
1656299380000|2022-06-27 03:09:40|1965.3|1959.3|1965.5|1959.5|1965.5|1959.5|1965.3|1959.3|2
1656299400000|2022-06-27 03:10:00|1965.8|1959.8|1965.5|1959.5|1965.8|1959.8|1965.5|1959.5|2
1656299420000|2022-06-27 03:10:20|1965.3|1959.3|1963.8|1957.8|1965.3|1959.3|1963.8|1957.8|2
1656299510000|2022-06-27 03:11:50|1964|1958|1963.8|1957.8|1964|1958|1963.8|1957.8|2
1656299520000|2022-06-27 03:12:00|1963.5|1957.5|1963.8|1957.8|1963.8|1957.8|1963.5|1957.5|2
1656299560000|2022-06-27 03:12:40|1964|1958|1965.3|1959.3|1965.3|1959.3|1964|1958|3
1656299580000|2022-06-27 03:13:00|1965|1959|1964.3|1958.3|1965|1959|1964.3|1958.3|3
1656299620000|2022-06-27 03:13:40|1964|1958|1964|1958|1964|1958|1964|1958|1
1656299630000|2022-06-27 03:13:50|1964.3|1958.3|1964|1958|1964.3|1958.3|1964|1958|4
1656299670000|2022-06-27 03:14:30|1964.3|1958.3|1964|1958|1964.3|1958.3|1964|1958|4
1656299690000|2022-06-27 03:14:50|1964.3|1958.3|1964.3|1958.3|1964.3|1958.3|1964|1958|5
1656299700000|2022-06-27 03:15:00|1964.5|1958.5|1965|1959|1965|1959|1964.5|1958.5|2
1656299890000|2022-06-27 03:18:10|1964.8|1958.8|1964.8|1958.8|1964.8|1958.8|1964.8|1958.8|1
1656300230000|2022-06-27 03:23:50|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1
1656300300000|2022-06-27 03:25:00|1964|1958|1963.3|1957.3|1964|1958|1963.3|1957.3|7
1656300530000|2022-06-27 03:28:50|1963|1957|1963.5|1957.5|1963.5|1957.5|1963|1957|2
1656300590000|2022-06-27 03:29:50|1965|1959|1965|1959|1965.3|1959.3|1965|1959|3
1656300600000|2022-06-27 03:30:00|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1
1656301200000|2022-06-27 03:40:00|1965.5|1959.5|1966.5|1960.5|1966.5|1960.5|1965.5|1959.5|2
1656301210000|2022-06-27 03:40:10|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1
1656301220000|2022-06-27 03:40:20|1965.8|1959.8|1965.8|1959.8|1966|1960|1965.8|1959.8|3
1656301230000|2022-06-27 03:40:30|1965.5|1959.5|1965.5|1959.5|1965.8|1959.8|1965.5|1959.5|3
1656301240000|2022-06-27 03:40:40|1965.8|1959.8|1965.8|1959.8|1965.8|1959.8|1965.8|1959.8|1
1656301250000|2022-06-27 03:40:50|1965.5|1959.5|1965.5|1959.5|1965.5|1959.5|1965.5|1959.5|1
1656301270000|2022-06-27 03:41:10|1965.8|1959.8|1965.5|1959.5|1965.8|1959.8|1965.5|1959.5|2
1656301500000|2022-06-27 03:45:00|1965.8|1959.8|1966.5|1960.5|1966.5|1960.5|1965.8|1959.8|2
1656301520000|2022-06-27 03:45:20|1966.3|1960.3|1966.5|1960.5|1966.5|1960.5|1966.3|1960.3|2
1656301550000|2022-06-27 03:45:50|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1
1656301780000|2022-06-27 03:49:40|1966.5|1960.5|1966.3|1960.3|1966.5|1960.5|1966.3|1960.3|2
1656301960000|2022-06-27 03:52:40|1966.5|1960.5|1966.3|1960.3|1966.5|1960.5|1966.3|1960.3|2
1656301980000|2022-06-27 03:53:00|1966.5|1960.5|1966.5|1960.5|1966.5|1960.5|1966.5|1960.5|1
1656301990000|2022-06-27 03:53:10|1966.3|1960.3|1966.5|1960.5|1966.5|1960.5|1966.3|1960.3|2
1656302090000|2022-06-27 03:54:50|1966.3|1960.3|1966|1960|1966.3|1960.3|1966|1960|2
1656302160000|2022-06-27 03:56:00|1966.3|1960.3|1966|1960|1966.3|1960.3|1966|1960|2
1656302270000|2022-06-27 03:57:50|1965.8|1959.8|1965.3|1959.3|1965.8|1959.8|1965.3|1959.3|2
1656302540000|2022-06-27 04:02:20|1965.5|1959.5|1965.5|1959.5|1965.5|1959.5|1965.3|1959.3|3
1656302710000|2022-06-27 04:05:10|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1
1656302730000|2022-06-27 04:05:30|1965.5|1959.5|1965.5|1959.5|1965.5|1959.5|1965.5|1959.5|1
1656303150000|2022-06-27 04:12:30|1965.8|1959.8|1965.5|1959.5|1965.8|1959.8|1965.5|1959.5|4
1656303170000|2022-06-27 04:12:50|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1
1656304220000|2022-06-27 04:30:20|1965|1959|1965|1959|1965|1959|1965|1959|1
1656304270000|2022-06-27 04:31:10|1964.8|1958.8|1964.8|1958.8|1964.8|1958.8|1964.8|1958.8|1
1656305480000|2022-06-27 04:51:20|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1
1656305790000|2022-06-27 04:56:30|1965|1959|1965|1959|1965|1959|1965|1959|1
1656305800000|2022-06-27 04:56:40|1965.8|1959.8|1965.8|1959.8|1965.8|1959.8|1965.8|1959.8|1
1656306000000|2022-06-27 05:00:00|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1
1656306010000|2022-06-27 05:00:10|1966|1960|1966|1960|1966|1960|1966|1960|1
1656306030000|2022-06-27 05:00:30|1965.8|1959.8|1965.8|1959.8|1965.8|1959.8|1965.8|1959.8|1
1656306100000|2022-06-27 05:01:40|1966|1960|1966|1960|1966|1960|1966|1960|1
1656306210000|2022-06-27 05:03:30|1965.8|1959.8|1965.8|1959.8|1965.8|1959.8|1965.8|1959.8|1
1656306560000|2022-06-27 05:09:20|1965.5|1959.5|1965|1959|1965.5|1959.5|1965|1959|2
1656307030000|2022-06-27 05:17:10|1964.8|1958.8|1964.8|1958.8|1964.8|1958.8|1964.8|1958.8|1
1656307040000|2022-06-27 05:17:20|1965.3|1959.3|1965|1959|1965.3|1959.3|1965|1959|2
1656307050000|2022-06-27 05:17:30|1964.8|1958.8|1965|1959|1965|1959|1964.8|1958.8|2
1656307290000|2022-06-27 05:21:30|1963.5|1957.5|1963.5|1957.5|1963.5|1957.5|1963.5|1957.5|1
1656307310000|2022-06-27 05:21:50|1964|1958|1964|1958|1964|1958|1963.8|1957.8|3
1656307350000|2022-06-27 05:22:30|1963.8|1957.8|1964|1958|1964|1958|1963.8|1957.8|2
1656307550000|2022-06-27 05:25:50|1963.8|1957.8|1963.8|1957.8|1963.8|1957.8|1963.8|1957.8|1
1656307610000|2022-06-27 05:26:50|1963.5|1957.5|1963.5|1957.5|1963.5|1957.5|1963.5|1957.5|1
1656307840000|2022-06-27 05:30:40|1963.3|1957.3|1963.3|1957.3|1963.5|1957.5|1963|1957|4
1656307850000|2022-06-27 05:30:50|1963|1957|1963|1957|1963|1957|1963|1957|1
1656307870000|2022-06-27 05:31:10|1962.8|1956.8|1962.3|1956.3|1962.8|1956.8|1962.3|1956.3|2
1656307910000|2022-06-27 05:31:50|1962.5|1956.5|1962.3|1956.3|1962.5|1956.5|1962.3|1956.3|2
1656308040000|2022-06-27 05:34:00|1962.5|1956.5|1962.5|1956.5|1962.5|1956.5|1962.5|1956.5|1
1656308140000|2022-06-27 05:35:40|1963.5|1957.5|1963.5|1957.5|1963.5|1957.5|1963.5|1957.5|1
1656308150000|2022-06-27 05:35:50|1963.8|1957.8|1963.8|1957.8|1963.8|1957.8|1963.8|1957.8|1
1656308160000|2022-06-27 05:36:00|1964|1958|1964.3|1958.3|1964.3|1958.3|1964|1958|2
1656308170000|2022-06-27 05:36:10|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1
1656308180000|2022-06-27 05:36:20|1964.8|1958.8|1965|1959|1965|1959|1964.8|1958.8|2
1656308190000|2022-06-27 05:36:30|1964.8|1958.8|1965|1959|1965|1959|1964.8|1958.8|2
1656308220000|2022-06-27 05:37:00|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1
1656308250000|2022-06-27 05:37:30|1964.3|1958.3|1964.5|1958.5|1964.5|1958.5|1964.3|1958.3|2
1656308300000|2022-06-27 05:38:20|1964.8|1958.8|1965|1959|1965|1959|1964.8|1958.8|2
1656308380000|2022-06-27 05:39:40|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1
1656308450000|2022-06-27 05:40:50|1965|1959|1965.3|1959.3|1965.3|1959.3|1965|1959|2
1656308460000|2022-06-27 05:41:00|1965|1959|1965.3|1959.3|1965.3|1959.3|1965|1959|2
1656308480000|2022-06-27 05:41:20|1965.5|1959.5|1965.5|1959.5|1965.5|1959.5|1965.3|1959.3|3
1656308510000|2022-06-27 05:41:50|1965.3|1959.3|1964.5|1958.5|1965.3|1959.3|1964.5|1958.5|3
1656308520000|2022-06-27 05:42:00|1964.8|1958.8|1964.8|1958.8|1964.8|1958.8|1964.5|1958.5|3
1656308530000|2022-06-27 05:42:10|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1964.5|1958.5|1
1656308550000|2022-06-27 05:42:30|1963.5|1957.5|1963.5|1957.5|1964|1958|1963.5|1957.5|3
1656308610000|2022-06-27 05:43:30|1963.8|1957.8|1964|1958|1965|1959|1963.8|1957.8|6
1656308620000|2022-06-27 05:43:40|1963.5|1957.5|1964|1958|1964.3|1958.3|1963.5|1957.5|3
1656308650000|2022-06-27 05:44:10|1963.8|1957.8|1963.8|1957.8|1963.8|1957.8|1963.8|1957.8|1
1656308660000|2022-06-27 05:44:20|1963.3|1957.3|1963.5|1957.5|1964.5|1958.5|1963.3|1957.3|4
1656308690000|2022-06-27 05:44:50|1963.8|1957.8|1964|1958|1964.5|1958.5|1963.5|1957.5|7
1656308710000|2022-06-27 05:45:10|1963.8|1957.8|1963|1957|1963.8|1957.8|1963|1957|2
1656308740000|2022-06-27 05:45:40|1963.3|1957.3|1963.5|1957.5|1963.5|1957.5|1963.3|1957.3|2
1656308770000|2022-06-27 05:46:10|1963.3|1957.3|1963.3|1957.3|1963.3|1957.3|1963.3|1957.3|1
1656308790000|2022-06-27 05:46:30|1963.5|1957.5|1963.5|1957.5|1963.5|1957.5|1963.5|1957.5|1
1656308800000|2022-06-27 05:46:40|1963.8|1957.8|1964|1958|1964|1958|1963.5|1957.5|3
1656308850000|2022-06-27 05:47:30|1963.8|1957.8|1963.8|1957.8|1963.8|1957.8|1963.8|1957.8|1
1656308880000|2022-06-27 05:48:00|1964|1958|1965|1959|1965.3|1959.3|1964|1958|3
1656308940000|2022-06-27 05:49:00|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1
1656308990000|2022-06-27 05:49:50|1965.5|1959.5|1965.5|1959.5|1965.5|1959.5|1965.5|1959.5|1
1656309000000|2022-06-27 05:50:00|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1
1656309170000|2022-06-27 05:52:50|1964.5|1958.5|1965.5|1959.5|1965.5|1959.5|1964.5|1958.5|2
1656309180000|2022-06-27 05:53:00|1964.8|1958.8|1963.3|1957.3|1964.8|1958.8|1963.3|1957.3|3
1656309190000|2022-06-27 05:53:10|1963|1957|1963|1957|1963|1957|1963|1957|1
1656309240000|2022-06-27 05:54:00|1963.3|1957.3|1963.3|1957.3|1963.3|1957.3|1963.3|1957.3|1
1656309390000|2022-06-27 05:56:30|1962.8|1956.8|1962.8|1956.8|1962.8|1956.8|1962.8|1956.8|1
1656309400000|2022-06-27 05:56:40|1963|1957|1963|1957|1963|1957|1963|1957|1
1656309410000|2022-06-27 05:56:50|1962.8|1956.8|1962.8|1956.8|1962.8|1956.8|1962.8|1956.8|1
1656309430000|2022-06-27 05:57:10|1963.5|1957.5|1963.5|1957.5|1964|1958|1963.5|1957.5|4
1656309490000|2022-06-27 05:58:10|1964.8|1958.8|1963.3|1957.3|1964.8|1958.8|1963.3|1957.3|4
1656309580000|2022-06-27 05:59:40|1963|1957|1962.8|1956.8|1963|1957|1962.8|1956.8|2
1656309590000|2022-06-27 05:59:50|1962.5|1956.5|1962.3|1956.3|1962.5|1956.5|1962.3|1956.3|2
1656309680000|2022-06-27 06:01:20|1962.5|1956.5|1962.3|1956.3|1962.5|1956.5|1962.3|1956.3|4
1656309700000|2022-06-27 06:01:40|1962.8|1956.8|1962.5|1956.5|1962.8|1956.8|1962.5|1956.5|2
1656309740000|2022-06-27 06:02:20|1963|1957|1963.3|1957.3|1963.3|1957.3|1963|1957|2
1656309770000|2022-06-27 06:02:50|1962.8|1956.8|1963.3|1957.3|1963.3|1957.3|1962.8|1956.8|2
1656309910000|2022-06-27 06:05:10|1962.8|1956.8|1963.3|1957.3|1963.3|1957.3|1962.8|1956.8|2
1656309950000|2022-06-27 06:05:50|1962.8|1956.8|1962.5|1956.5|1962.8|1956.8|1962.5|1956.5|2
1656309970000|2022-06-27 06:06:10|1962.3|1956.3|1962.5|1956.5|1962.5|1956.5|1962.3|1956.3|2
1656309980000|2022-06-27 06:06:20|1962.3|1956.3|1962.5|1956.5|1962.5|1956.5|1962.3|1956.3|2
1656310010000|2022-06-27 06:06:50|1962.3|1956.3|1962.3|1956.3|1962.3|1956.3|1962.3|1956.3|1
1656310140000|2022-06-27 06:09:00|1962.8|1956.8|1962.8|1956.8|1962.8|1956.8|1962.8|1956.8|1
1656310150000|2022-06-27 06:09:10|1962.5|1956.5|1962.8|1956.8|1962.8|1956.8|1962.5|1956.5|4
1656310170000|2022-06-27 06:09:30|1963|1957|1962.8|1956.8|1963|1957|1962.8|1956.8|2
1656310180000|2022-06-27 06:09:40|1963|1957|1963|1957|1963|1957|1963|1957|1
1656310190000|2022-06-27 06:09:50|1962.8|1956.8|1962.8|1956.8|1962.8|1956.8|1962.8|1956.8|1
1656310200000|2022-06-27 06:10:00|1963|1957|1962.8|1956.8|1963|1957|1962.8|1956.8|2
1656310220000|2022-06-27 06:10:20|1963|1957|1963|1957|1963|1957|1963|1957|1
1656310240000|2022-06-27 06:10:40|1962.8|1956.8|1962|1956|1962.8|1956.8|1962|1956|4
1656310250000|2022-06-27 06:10:50|1962.3|1956.3|1962.3|1956.3|1962.5|1956.5|1962.3|1956.3|3
1656310300000|2022-06-27 06:11:40|1962|1956|1962.3|1956.3|1962.3|1956.3|1962|1956|2
1656310320000|2022-06-27 06:12:00|1962|1956|1961.5|1955.5|1962|1956|1961.5|1955.5|3
1656310540000|2022-06-27 06:15:40|1961.8|1955.8|1962|1956|1962|1956|1961.8|1955.8|2
1656310550000|2022-06-27 06:15:50|1962.3|1956.3|1962.3|1956.3|1962.3|1956.3|1962|1956|5
1656310560000|2022-06-27 06:16:00|1962|1956|1962.3|1956.3|1962.3|1956.3|1962|1956|10
1656310570000|2022-06-27 06:16:10|1962|1956|1962.3|1956.3|1962.3|1956.3|1962|1956|4
1656310590000|2022-06-27 06:16:30|1962|1956|1962.3|1956.3|1962.3|1956.3|1962|1956|4
1656310600000|2022-06-27 06:16:40|1962|1956|1962|1956|1962|1956|1962|1956|1
1656310610000|2022-06-27 06:16:50|1961.8|1955.8|1959.5|1953.5|1961.8|1955.8|1959.5|1953.5|2
1656310630000|2022-06-27 06:17:10|1959.3|1953.3|1959|1953|1959.3|1953.3|1959|1953|4
1656310670000|2022-06-27 06:17:50|1959.3|1953.3|1959|1953|1959.3|1953.3|1959|1953|2
1656310680000|2022-06-27 06:18:00|1958.8|1952.8|1958.5|1952.5|1958.8|1952.8|1958.5|1952.5|2
1656310690000|2022-06-27 06:18:10|1958.8|1952.8|1958.8|1952.8|1958.8|1952.8|1958.8|1952.8|1
1656310700000|2022-06-27 06:18:20|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1
1656310710000|2022-06-27 06:18:30|1958.3|1952.3|1958.3|1952.3|1958.3|1952.3|1958.3|1952.3|1
1656310720000|2022-06-27 06:18:40|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1
1656310730000|2022-06-27 06:18:50|1958.3|1952.3|1958.5|1952.5|1958.5|1952.5|1958.3|1952.3|2
1656310780000|2022-06-27 06:19:40|1958.3|1952.3|1958.3|1952.3|1958.5|1952.5|1958.3|1952.3|5
1656310830000|2022-06-27 06:20:30|1958|1952|1957.8|1951.8|1958|1952|1957.8|1951.8|2
1656310850000|2022-06-27 06:20:50|1957.3|1951.3|1957.8|1951.8|1957.8|1951.8|1957.3|1951.3|2
1656310870000|2022-06-27 06:21:10|1957.5|1951.5|1958.8|1952.8|1958.8|1952.8|1957.5|1951.5|4
1656310880000|2022-06-27 06:21:20|1958.5|1952.5|1958.3|1952.3|1958.5|1952.5|1958.3|1952.3|4
1656310890000|2022-06-27 06:21:30|1958|1952|1958.3|1952.3|1958.3|1952.3|1958|1952|2
1656311010000|2022-06-27 06:23:30|1958|1952|1957.5|1951.5|1958|1952|1957|1951|6
1656311020000|2022-06-27 06:23:40|1956.8|1950.8|1957.3|1951.3|1957.5|1951.5|1956.8|1950.8|3
1656311040000|2022-06-27 06:24:00|1957|1951|1957|1951|1957|1951|1957|1951|1
1656311080000|2022-06-27 06:24:40|1957.3|1951.3|1957.3|1951.3|1957.8|1951.8|1957.3|1951.3|4
1656311110000|2022-06-27 06:25:10|1957|1951|1956.8|1950.8|1957|1951|1956.8|1950.8|2
1656311140000|2022-06-27 06:25:40|1956.3|1950.3|1955.3|1949.3|1956.3|1950.3|1955.3|1949.3|3
1656311160000|2022-06-27 06:26:00|1955|1949|1953.5|1947.5|1955|1949|1953.5|1947.5|3
1656311180000|2022-06-27 06:26:20|1954.5|1948.5|1954.5|1948.5|1954.5|1948.5|1954.5|1948.5|1
1656311190000|2022-06-27 06:26:30|1954.8|1948.8|1954|1948|1954.8|1948.8|1954|1948|2
1656311230000|2022-06-27 06:27:10|1953.8|1947.8|1953.5|1947.5|1953.8|1947.8|1953.5|1947.5|2
1656311280000|2022-06-27 06:28:00|1954|1948|1954.5|1948.5|1954.5|1948.5|1954|1948|2
1656311300000|2022-06-27 06:28:20|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1954.3|1948.3|1
1656311320000|2022-06-27 06:28:40|1954|1948|1953.8|1947.8|1954|1948|1953.8|1947.8|2
1656311330000|2022-06-27 06:28:50|1953.5|1947.5|1952|1946|1953.5|1947.5|1952|1946|2
1656311340000|2022-06-27 06:29:00|1952.3|1946.3|1953|1947|1953|1947|1952.3|1946.3|2
1656311350000|2022-06-27 06:29:10|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1
1656311370000|2022-06-27 06:29:30|1953|1947|1953.3|1947.3|1953.3|1947.3|1953|1947|2
1656311390000|2022-06-27 06:29:50|1953|1947|1952|1946|1953|1947|1951.8|1945.8|3
1656311400000|2022-06-27 06:30:00|1952.3|1946.3|1953.5|1947.5|1953.5|1947.5|1952.3|1946.3|3
1656311410000|2022-06-27 06:30:10|1954|1948|1954.3|1948.3|1954.3|1948.3|1954|1948|2
1656311440000|2022-06-27 06:30:40|1954.5|1948.5|1955.8|1949.8|1956|1950|1954.5|1948.5|5
1656311470000|2022-06-27 06:31:10|1955.5|1949.5|1954.5|1948.5|1955.5|1949.5|1954.3|1948.3|4
1656311580000|2022-06-27 06:33:00|1954|1948|1952.8|1946.8|1954|1948|1952.8|1946.8|2
1656311590000|2022-06-27 06:33:10|1953|1947|1953|1947|1953|1947|1953|1947|1
1656311600000|2022-06-27 06:33:20|1952.8|1946.8|1952.5|1946.5|1952.8|1946.8|1952.5|1946.5|2
1656311630000|2022-06-27 06:33:50|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1952.8|1946.8|1
1656311640000|2022-06-27 06:34:00|1952.5|1946.5|1955.9|1949.9|1955.9|1949.9|1952.5|1946.5|4
1656311650000|2022-06-27 06:34:10|1955.8|1949.8|1956.4|1950.4|1957.5|1951.5|1955.6|1949.6|6
1656311680000|2022-06-27 06:34:40|1955.9|1949.9|1955.9|1949.9|1955.9|1949.9|1955.9|1949.9|1
1656311690000|2022-06-27 06:34:50|1956.4|1950.4|1958.6|1952.6|1958.6|1952.6|1956.4|1950.4|5
1656311700000|2022-06-27 06:35:00|1958.9|1952.9|1959.1|1953.1|1959.6|1953.6|1958.9|1952.9|4
1656311710000|2022-06-27 06:35:10|1958.9|1952.9|1959.4|1953.4|1959.4|1953.4|1958.9|1952.9|2
1656311720000|2022-06-27 06:35:20|1959.3|1953.3|1958.8|1952.8|1959.3|1953.3|1958.8|1952.8|3
1656311730000|2022-06-27 06:35:30|1959|1953|1959|1953|1959|1953|1958.8|1952.8|7
1656311750000|2022-06-27 06:35:50|1959.3|1953.3|1959.3|1953.3|1959.3|1953.3|1959.3|1953.3|1
1656311760000|2022-06-27 06:36:00|1959.5|1953.5|1960.5|1954.5|1961|1955|1959.5|1953.5|4
1656311770000|2022-06-27 06:36:10|1960.8|1954.8|1962.1|1956.1|1962.4|1956.4|1960.8|1954.8|4
1656311790000|2022-06-27 06:36:30|1962.3|1956.3|1964.8|1958.8|1965.5|1959.5|1961.8|1955.8|7
1656311800000|2022-06-27 06:36:40|1967.3|1961.3|1965.1|1959.1|1967.3|1961.3|1965.1|1959.1|7
1656311810000|2022-06-27 06:36:50|1965.3|1959.3|1965.1|1959.1|1965.3|1959.3|1965.1|1959.1|2
1656311820000|2022-06-27 06:37:00|1965|1959|1964.6|1958.6|1965|1959|1964.6|1958.6|2
1656311860000|2022-06-27 06:37:40|1964.9|1958.9|1964.6|1958.6|1964.9|1958.9|1964.6|1958.6|2
1656311890000|2022-06-27 06:38:10|1964.8|1958.8|1964.8|1958.8|1964.8|1958.8|1964.8|1958.8|1
1656311900000|2022-06-27 06:38:20|1965|1959|1965|1959|1965.3|1959.3|1965|1959|3
1656311910000|2022-06-27 06:38:30|1964.8|1958.8|1964.5|1958.5|1964.8|1958.8|1964.5|1958.5|2
1656311920000|2022-06-27 06:38:40|1964.3|1958.3|1964|1958|1964.3|1958.3|1964|1958|2
1656311950000|2022-06-27 06:39:10|1963.8|1957.8|1962.5|1956.5|1963.8|1957.8|1962.5|1956.5|3
1656311960000|2022-06-27 06:39:20|1962.3|1956.3|1962|1956|1962.3|1956.3|1962|1956|2
1656311980000|2022-06-27 06:39:40|1961.8|1955.8|1961.3|1955.3|1961.8|1955.8|1961.3|1955.3|2
1656311990000|2022-06-27 06:39:50|1961|1955|1961|1955|1961|1955|1961|1955|1
1656312000000|2022-06-27 06:40:00|1960.8|1954.8|1960|1954|1960.8|1954.8|1960|1954|4
1656312020000|2022-06-27 06:40:20|1959.8|1953.8|1959.3|1953.3|1959.8|1953.8|1959.3|1953.3|2
1656312030000|2022-06-27 06:40:30|1959|1953|1958.5|1952.5|1959|1953|1958.5|1952.5|4
1656312110000|2022-06-27 06:41:50|1958.3|1952.3|1958.3|1952.3|1958.3|1952.3|1958.3|1952.3|1
1656312120000|2022-06-27 06:42:00|1958|1952|1957.3|1951.3|1958.3|1952.3|1957.3|1951.3|5
1656312130000|2022-06-27 06:42:10|1957|1951|1957|1951|1957|1951|1957|1951|1
1656312150000|2022-06-27 06:42:30|1957.3|1951.3|1956.8|1950.8|1957.3|1951.3|1956.3|1950.3|5
1656312160000|2022-06-27 06:42:40|1957|1951|1957|1951|1957|1951|1957|1951|1
1656312190000|2022-06-27 06:43:10|1958|1952|1960.5|1954.5|1961.5|1955.5|1958|1952|4
1656312200000|2022-06-27 06:43:20|1960.3|1954.3|1960.3|1954.3|1960.3|1954.3|1960|1954|3
1656312230000|2022-06-27 06:43:50|1960|1954|1960|1954|1960|1954|1960|1954|1
1656312240000|2022-06-27 06:44:00|1960.3|1954.3|1960.3|1954.3|1960.3|1954.3|1960.3|1954.3|1
1656312260000|2022-06-27 06:44:20|1960|1954|1960|1954|1960|1954|1960|1954|1
1656312320000|2022-06-27 06:45:20|1960.3|1954.3|1960.3|1954.3|1960.3|1954.3|1960.3|1954.3|1
1656312370000|2022-06-27 06:46:10|1960|1954|1959|1953|1960|1954|1959|1953|3
1656312380000|2022-06-27 06:46:20|1958.8|1952.8|1958.5|1952.5|1958.8|1952.8|1958.5|1952.5|2
1656312430000|2022-06-27 06:47:10|1958.3|1952.3|1958.3|1952.3|1958.3|1952.3|1958.3|1952.3|1
1656312440000|2022-06-27 06:47:20|1958|1952|1958|1952|1958|1952|1958|1952|1
1656312460000|2022-06-27 06:47:40|1957.8|1951.8|1957.8|1951.8|1957.8|1951.8|1957.5|1951.5|3
1656312470000|2022-06-27 06:47:50|1957.5|1951.5|1957.8|1951.8|1957.8|1951.8|1957.5|1951.5|2
1656312510000|2022-06-27 06:48:30|1958|1952|1957.8|1951.8|1958|1952|1957.8|1951.8|2
1656312590000|2022-06-27 06:49:50|1957.5|1951.5|1956.5|1950.5|1957.5|1951.5|1956.3|1950.3|3
1656312630000|2022-06-27 06:50:30|1956.3|1950.3|1956.8|1950.8|1956.8|1950.8|1956.3|1950.3|4
1656312700000|2022-06-27 06:51:40|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1
1656312740000|2022-06-27 06:52:20|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1
1656312760000|2022-06-27 06:52:40|1956|1950|1955.8|1949.8|1956|1950|1955.8|1949.8|2
1656312770000|2022-06-27 06:52:50|1956|1950|1956|1950|1956.3|1950.3|1956|1950|7
1656312800000|2022-06-27 06:53:20|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1
1656312820000|2022-06-27 06:53:40|1956.5|1950.5|1957.3|1951.3|1957.3|1951.3|1956.5|1950.5|2
1656312830000|2022-06-27 06:53:50|1957.5|1951.5|1957.5|1951.5|1957.5|1951.5|1957.5|1951.5|1
1656312870000|2022-06-27 06:54:30|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1956.8|1950.8|4
1656312890000|2022-06-27 06:54:50|1957|1951|1957.5|1951.5|1957.5|1951.5|1957|1951|2
1656312900000|2022-06-27 06:55:00|1957|1951|1957.1|1951.1|1957.3|1951.3|1957|1951|5
1656312920000|2022-06-27 06:55:20|1956.9|1950.9|1956.9|1950.9|1956.9|1950.9|1956.9|1950.9|1
1656312990000|2022-06-27 06:56:30|1956.4|1950.4|1956.9|1950.9|1956.9|1950.9|1956.4|1950.4|4
1656313000000|2022-06-27 06:56:40|1956.6|1950.6|1957.1|1951.1|1957.1|1951.1|1956.4|1950.4|7
1656313070000|2022-06-27 06:57:50|1957.4|1951.4|1958.4|1952.4|1959.1|1953.1|1957.4|1951.4|7
1656313090000|2022-06-27 06:58:10|1957.9|1951.9|1958.9|1952.9|1959.4|1953.4|1957.9|1951.9|4
1656313100000|2022-06-27 06:58:20|1958.6|1952.6|1958.6|1952.6|1958.6|1952.6|1958.6|1952.6|1
1656313110000|2022-06-27 06:58:30|1958.9|1952.9|1959.4|1953.4|1959.9|1953.9|1958.6|1952.6|5
1656313120000|2022-06-27 06:58:40|1959.1|1953.1|1959.1|1953.1|1959.1|1953.1|1958.4|1952.4|7
1656313130000|2022-06-27 06:58:50|1958.5|1952.5|1959.1|1953.1|1959.1|1953.1|1958.5|1952.5|4
1656313140000|2022-06-27 06:59:00|1958.9|1952.9|1958|1952|1959.5|1953.5|1958|1952|13
1656313150000|2022-06-27 06:59:10|1957.9|1951.9|1957.8|1951.8|1957.9|1951.9|1957.6|1951.6|3
1656313160000|2022-06-27 06:59:20|1957.5|1951.5|1957|1951|1957.5|1951.5|1956.9|1950.9|6
1656313170000|2022-06-27 06:59:30|1956.5|1950.5|1955.3|1949.3|1956.5|1950.5|1953.6|1947.6|7
1656313190000|2022-06-27 06:59:50|1955.1|1949.1|1955.1|1949.1|1955.3|1949.3|1955.1|1949.1|5
1656313200000|2022-06-27 07:00:00|1955.3|1949.3|1955.6|1949.6|1957.8|1951.8|1955.3|1949.3|9
1656313210000|2022-06-27 07:00:10|1955.5|1949.5|1954|1948|1955.5|1949.5|1954|1948|5
1656313220000|2022-06-27 07:00:20|1953.1|1947.1|1952.8|1946.8|1953.3|1947.3|1952.8|1946.8|4
1656313240000|2022-06-27 07:00:40|1953.3|1947.3|1954.8|1948.8|1954.8|1948.8|1953.3|1947.3|3
1656313250000|2022-06-27 07:00:50|1954.5|1948.5|1954|1948|1954.5|1948.5|1954|1948|2
1656313260000|2022-06-27 07:01:00|1953.8|1947.8|1953.6|1947.6|1953.8|1947.8|1953.6|1947.6|2
1656313270000|2022-06-27 07:01:10|1953.4|1947.4|1953.4|1947.4|1953.4|1947.4|1953.4|1947.4|1
1656313280000|2022-06-27 07:01:20|1953.5|1947.5|1955|1949|1955|1949|1953.5|1947.5|5
1656313300000|2022-06-27 07:01:40|1954.9|1948.9|1953.9|1947.9|1954.9|1948.9|1953.8|1947.8|6
1656313310000|2022-06-27 07:01:50|1953.6|1947.6|1953.6|1947.6|1953.6|1947.6|1953.6|1947.6|1
1656313320000|2022-06-27 07:02:00|1953.5|1947.5|1953.5|1947.5|1953.5|1947.5|1953.5|1947.5|1
1656313330000|2022-06-27 07:02:10|1953.6|1947.6|1954|1948|1954|1948|1953.3|1947.3|4
1656313350000|2022-06-27 07:02:30|1954.1|1948.1|1956.5|1950.5|1956.5|1950.5|1954.1|1948.1|4
1656313360000|2022-06-27 07:02:40|1956.8|1950.8|1956.8|1950.8|1956.8|1950.8|1956.8|1950.8|1
1656313370000|2022-06-27 07:02:50|1956.6|1950.6|1956.4|1950.4|1956.6|1950.6|1956.4|1950.4|6
1656313380000|2022-06-27 07:03:00|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1
1656313390000|2022-06-27 07:03:10|1956.4|1950.4|1958.4|1952.4|1958.6|1952.6|1956.4|1950.4|6
1656313400000|2022-06-27 07:03:20|1958.1|1952.1|1958|1952|1958.1|1952.1|1958|1952|2
1656313410000|2022-06-27 07:03:30|1958.1|1952.1|1958.1|1952.1|1958.1|1952.1|1958.1|1952.1|1
1656313420000|2022-06-27 07:03:40|1957.9|1951.9|1956.9|1950.9|1957.9|1951.9|1956.9|1950.9|2
1656313430000|2022-06-27 07:03:50|1956.6|1950.6|1953.5|1947.5|1956.6|1950.6|1953.5|1947.5|7
1656313440000|2022-06-27 07:04:00|1953.4|1947.4|1952.9|1946.9|1953.4|1947.4|1952.9|1946.9|2
1656313460000|2022-06-27 07:04:20|1953.1|1947.1|1953.9|1947.9|1954|1948|1953.1|1947.1|3
1656313470000|2022-06-27 07:04:30|1953.6|1947.6|1953.1|1947.1|1953.6|1947.6|1953.1|1947.1|2
1656313480000|2022-06-27 07:04:40|1953.4|1947.4|1953.9|1947.9|1953.9|1947.9|1953.4|1947.4|2
1656313490000|2022-06-27 07:04:50|1953.6|1947.6|1953.6|1947.6|1953.6|1947.6|1953.6|1947.6|1
1656313500000|2022-06-27 07:05:00|1953.4|1947.4|1954.1|1948.1|1954.1|1948.1|1953.4|1947.4|2
1656313510000|2022-06-27 07:05:10|1954.4|1948.4|1953.4|1947.4|1954.4|1948.4|1953.4|1947.4|4
1656313520000|2022-06-27 07:05:20|1952.9|1946.9|1952.4|1946.4|1952.9|1946.9|1952.4|1946.4|3
1656313530000|2022-06-27 07:05:30|1952.1|1946.1|1951.9|1945.9|1952.1|1946.1|1951.6|1945.6|3
1656313550000|2022-06-27 07:05:50|1951.6|1945.6|1951.6|1945.6|1951.6|1945.6|1951.6|1945.6|1
1656313570000|2022-06-27 07:06:10|1951.4|1945.4|1950.9|1944.9|1951.4|1945.4|1950.9|1944.9|2
1656313620000|2022-06-27 07:07:00|1951.1|1945.1|1950.9|1944.9|1951.1|1945.1|1950.9|1944.9|2
1656313670000|2022-06-27 07:07:50|1951.1|1945.1|1951.4|1945.4|1951.6|1945.6|1951.1|1945.1|3
1656313680000|2022-06-27 07:08:00|1951.6|1945.6|1951.9|1945.9|1951.9|1945.9|1951.6|1945.6|2
1656313700000|2022-06-27 07:08:20|1952.1|1946.1|1951.9|1945.9|1952.4|1946.4|1951.6|1945.6|4
1656313710000|2022-06-27 07:08:30|1951.6|1945.6|1951.9|1945.9|1951.9|1945.9|1951.6|1945.6|4
1656313780000|2022-06-27 07:09:40|1952.1|1946.1|1952.4|1946.4|1952.4|1946.4|1952.1|1946.1|2
1656313790000|2022-06-27 07:09:50|1952.1|1946.1|1952.4|1946.4|1953.4|1947.4|1952.1|1946.1|4
1656313800000|2022-06-27 07:10:00|1953.1|1947.1|1955.4|1949.4|1955.6|1949.6|1953.1|1947.1|9
1656313820000|2022-06-27 07:10:20|1955.6|1949.6|1954.4|1948.4|1955.6|1949.6|1954.4|1948.4|3
1656313830000|2022-06-27 07:10:30|1954.6|1948.6|1951.6|1945.6|1954.6|1948.6|1951.6|1945.6|7
1656313840000|2022-06-27 07:10:40|1951.4|1945.4|1949.1|1943.1|1951.4|1945.4|1949.1|1943.1|5
1656313850000|2022-06-27 07:10:50|1949|1943|1948.9|1942.9|1949|1943|1948.9|1942.9|2
1656313870000|2022-06-27 07:11:10|1948.4|1942.4|1947.6|1941.6|1948.4|1942.4|1947.6|1941.6|2
1656313890000|2022-06-27 07:11:30|1947.9|1941.9|1948.4|1942.4|1948.4|1942.4|1947.9|1941.9|3
1656313900000|2022-06-27 07:11:40|1947.1|1941.1|1947.6|1941.6|1947.6|1941.6|1947.1|1941.1|4
1656313920000|2022-06-27 07:12:00|1947.9|1941.9|1947.6|1941.6|1948.1|1942.1|1947.6|1941.6|3
1656313940000|2022-06-27 07:12:20|1947.4|1941.4|1947.1|1941.1|1947.4|1941.4|1947.1|1941.1|2
1656313950000|2022-06-27 07:12:30|1946.6|1940.6|1946.9|1940.9|1946.9|1940.9|1946.6|1940.6|2
1656313980000|2022-06-27 07:13:00|1948.1|1942.1|1948.1|1942.1|1948.1|1942.1|1948.1|1942.1|1
1656313990000|2022-06-27 07:13:10|1947.9|1941.9|1947.9|1941.9|1948.1|1942.1|1947.9|1941.9|3
1656314000000|2022-06-27 07:13:20|1947.6|1941.6|1947.4|1941.4|1947.6|1941.6|1946.6|1940.6|5
1656314010000|2022-06-27 07:13:30|1947.6|1941.6|1947.9|1941.9|1948.1|1942.1|1947.6|1941.6|3
1656314020000|2022-06-27 07:13:40|1947.6|1941.6|1947.6|1941.6|1947.9|1941.9|1947.6|1941.6|3
1656314040000|2022-06-27 07:14:00|1947.1|1941.1|1947.1|1941.1|1947.1|1941.1|1947.1|1941.1|1
1656314050000|2022-06-27 07:14:10|1946.6|1940.6|1945.6|1939.6|1946.6|1940.6|1945.6|1939.6|3
1656314060000|2022-06-27 07:14:20|1945.9|1939.9|1945.9|1939.9|1945.9|1939.9|1945.9|1939.9|1
1656314070000|2022-06-27 07:14:30|1946.4|1940.4|1946.4|1940.4|1946.4|1940.4|1946.4|1940.4|1
1656314110000|2022-06-27 07:15:10|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1
1656314160000|2022-06-27 07:16:00|1946.9|1940.9|1946.9|1940.9|1946.9|1940.9|1946.9|1940.9|1
1656314170000|2022-06-27 07:16:10|1946.6|1940.6|1946.9|1940.9|1947.1|1941.1|1946.6|1940.6|4
1656314260000|2022-06-27 07:17:40|1946.6|1940.6|1946.9|1940.9|1946.9|1940.9|1946.6|1940.6|2
1656314350000|2022-06-27 07:19:10|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1
1656314360000|2022-06-27 07:19:20|1946.9|1940.9|1946.9|1940.9|1946.9|1940.9|1946.9|1940.9|1
1656314400000|2022-06-27 07:20:00|1946.6|1940.6|1946.4|1940.4|1946.6|1940.6|1946.4|1940.4|4
1656314430000|2022-06-27 07:20:30|1946.6|1940.6|1946.4|1940.4|1946.6|1940.6|1946.4|1940.4|2
1656314440000|2022-06-27 07:20:40|1946.9|1940.9|1947.1|1941.1|1947.1|1941.1|1946.9|1940.9|2
1656314460000|2022-06-27 07:21:00|1947.4|1941.4|1947.1|1941.1|1947.4|1941.4|1947.1|1941.1|4
1656314470000|2022-06-27 07:21:10|1946.9|1940.9|1946.9|1940.9|1946.9|1940.9|1946.9|1940.9|1
1656314490000|2022-06-27 07:21:30|1947.1|1941.1|1947.1|1941.1|1947.1|1941.1|1947.1|1941.1|1
1656314530000|2022-06-27 07:22:10|1946.9|1940.9|1945.9|1939.9|1946.9|1940.9|1945.9|1939.9|5
1656314540000|2022-06-27 07:22:20|1945.6|1939.6|1945.6|1939.6|1945.6|1939.6|1945.6|1939.6|1
1656314550000|2022-06-27 07:22:30|1946.6|1940.6|1946.9|1940.9|1946.9|1940.9|1946.6|1940.6|2
1656314560000|2022-06-27 07:22:40|1947.1|1941.1|1946.9|1940.9|1947.1|1941.1|1946.9|1940.9|2
1656314630000|2022-06-27 07:23:50|1946.6|1940.6|1946.9|1940.9|1946.9|1940.9|1946.6|1940.6|2
1656314670000|2022-06-27 07:24:30|1947.1|1941.1|1947.1|1941.1|1947.4|1941.4|1947.1|1941.1|3
1656314720000|2022-06-27 07:25:20|1946.9|1940.9|1947.1|1941.1|1947.1|1941.1|1946.9|1940.9|2
1656314750000|2022-06-27 07:25:50|1947.4|1941.4|1947.4|1941.4|1947.4|1941.4|1947.4|1941.4|1
1656314820000|2022-06-27 07:27:00|1947.6|1941.6|1946.9|1940.9|1947.6|1941.6|1946.9|1940.9|2
1656314830000|2022-06-27 07:27:10|1946.6|1940.6|1946.9|1940.9|1946.9|1940.9|1946.4|1940.4|3
1656314850000|2022-06-27 07:27:30|1947.1|1941.1|1946.9|1940.9|1947.1|1941.1|1946.9|1940.9|2
1656314860000|2022-06-27 07:27:40|1947.4|1941.4|1948.4|1942.4|1948.4|1942.4|1947.4|1941.4|2
1656314870000|2022-06-27 07:27:50|1948.6|1942.6|1950.4|1944.4|1950.4|1944.4|1948.6|1942.6|3
1656314880000|2022-06-27 07:28:00|1950.6|1944.6|1950.6|1944.6|1950.6|1944.6|1950.6|1944.6|1
1656314890000|2022-06-27 07:28:10|1950.4|1944.4|1949.9|1943.9|1950.4|1944.4|1949.9|1943.9|2
1656314900000|2022-06-27 07:28:20|1949.6|1943.6|1949.4|1943.4|1949.6|1943.6|1949.4|1943.4|2
1656314910000|2022-06-27 07:28:30|1949.1|1943.1|1948.6|1942.6|1949.1|1943.1|1948.4|1942.4|4
1656314940000|2022-06-27 07:29:00|1948.9|1942.9|1948.9|1942.9|1948.9|1942.9|1948.9|1942.9|1
1656314950000|2022-06-27 07:29:10|1948.6|1942.6|1948.1|1942.1|1948.6|1942.6|1947.9|1941.9|5
1656314960000|2022-06-27 07:29:20|1948.4|1942.4|1948.4|1942.4|1948.4|1942.4|1948.4|1942.4|1
1656314990000|2022-06-27 07:29:50|1948.1|1942.1|1947.9|1941.9|1948.1|1942.1|1947.9|1941.9|2
1656315000000|2022-06-27 07:30:00|1948.1|1942.1|1947.1|1941.1|1948.1|1942.1|1947.1|1941.1|6
1656315010000|2022-06-27 07:30:10|1947.4|1941.4|1947.1|1941.1|1947.4|1941.4|1946.9|1940.9|6
1656315020000|2022-06-27 07:30:20|1947.4|1941.4|1947.4|1941.4|1947.4|1941.4|1947.4|1941.4|1
1656315030000|2022-06-27 07:30:30|1947.1|1941.1|1947.1|1941.1|1947.1|1941.1|1947.1|1941.1|1
1656315040000|2022-06-27 07:30:40|1946.9|1940.9|1946.9|1940.9|1946.9|1940.9|1946.9|1940.9|1
1656315050000|2022-06-27 07:30:50|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1
1656315060000|2022-06-27 07:31:00|1946.4|1940.4|1946.4|1940.4|1946.4|1940.4|1946.4|1940.4|1
1656315070000|2022-06-27 07:31:10|1946.1|1940.1|1946.4|1940.4|1946.4|1940.4|1946.1|1940.1|2
1656315090000|2022-06-27 07:31:30|1946.1|1940.1|1946.1|1940.1|1946.1|1940.1|1946.1|1940.1|1
1656315140000|2022-06-27 07:32:20|1945.9|1939.9|1946.1|1940.1|1946.1|1940.1|1945.9|1939.9|2
1656315180000|2022-06-27 07:33:00|1945.9|1939.9|1947.4|1941.4|1947.4|1941.4|1945.9|1939.9|2
1656315220000|2022-06-27 07:33:40|1947.1|1941.1|1947.1|1941.1|1947.1|1941.1|1947.1|1941.1|1
1656315270000|2022-06-27 07:34:30|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1
1656315320000|2022-06-27 07:35:20|1946.4|1940.4|1945.9|1939.9|1946.4|1940.4|1945.9|1939.9|3
1656315360000|2022-06-27 07:36:00|1945.6|1939.6|1945.6|1939.6|1945.6|1939.6|1945.6|1939.6|1
1656315410000|2022-06-27 07:36:50|1946.1|1940.1|1945.9|1939.9|1946.1|1940.1|1945.9|1939.9|2
1656315460000|2022-06-27 07:37:40|1945.6|1939.6|1945.6|1939.6|1945.9|1939.9|1945.6|1939.6|3
1656315550000|2022-06-27 07:39:10|1945.9|1939.9|1945.9|1939.9|1945.9|1939.9|1945.9|1939.9|1
1656315560000|2022-06-27 07:39:20|1945.6|1939.6|1946.1|1940.1|1946.1|1940.1|1945.6|1939.6|2
1656315590000|2022-06-27 07:39:50|1945.9|1939.9|1946.1|1940.1|1946.1|1940.1|1945.9|1939.9|4
1656315600000|2022-06-27 07:40:00|1945.9|1939.9|1946.1|1940.1|1946.1|1940.1|1945.9|1939.9|2
1656315640000|2022-06-27 07:40:40|1945.9|1939.9|1942.4|1936.4|1945.9|1939.9|1942.3|1936.3|4
1656315650000|2022-06-27 07:40:50|1942.3|1936.3|1941.4|1935.4|1942.3|1936.3|1941.4|1935.4|6
1656315700000|2022-06-27 07:41:40|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1
1656315830000|2022-06-27 07:43:50|1941.4|1935.4|1942.6|1936.6|1942.6|1936.6|1941.4|1935.4|2
1656315840000|2022-06-27 07:44:00|1942.9|1936.9|1942.9|1936.9|1942.9|1936.9|1942.9|1936.9|1
1656315880000|2022-06-27 07:44:40|1942.6|1936.6|1942.6|1936.6|1942.6|1936.6|1942.6|1936.6|1
1656315900000|2022-06-27 07:45:00|1942.4|1936.4|1942.4|1936.4|1942.4|1936.4|1942.4|1936.4|1
1656315910000|2022-06-27 07:45:10|1941.9|1935.9|1941.6|1935.6|1941.9|1935.9|1941.6|1935.6|2
1656315940000|2022-06-27 07:45:40|1941.4|1935.4|1941.4|1935.4|1941.4|1935.4|1941.4|1935.4|1
1656315950000|2022-06-27 07:45:50|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1
1656315960000|2022-06-27 07:46:00|1941.4|1935.4|1941.6|1935.6|1941.6|1935.6|1941.4|1935.4|2
1656315980000|2022-06-27 07:46:20|1941.9|1935.9|1941.9|1935.9|1941.9|1935.9|1941.9|1935.9|1
1656316020000|2022-06-27 07:47:00|1942.4|1936.4|1942.4|1936.4|1942.4|1936.4|1942.4|1936.4|1
1656316050000|2022-06-27 07:47:30|1942.6|1936.6|1944.1|1938.1|1944.1|1938.1|1942.6|1936.6|2
1656316080000|2022-06-27 07:48:00|1944.4|1938.4|1946.1|1940.1|1946.1|1940.1|1944.4|1938.4|4
1656316090000|2022-06-27 07:48:10|1946.6|1940.6|1946.4|1940.4|1946.6|1940.6|1946.4|1940.4|2
1656316100000|2022-06-27 07:48:20|1946.9|1940.9|1948.1|1942.1|1948.1|1942.1|1946.9|1940.9|3
1656316130000|2022-06-27 07:48:50|1948.4|1942.4|1948.1|1942.1|1948.4|1942.4|1948.1|1942.1|2
1656316140000|2022-06-27 07:49:00|1948.4|1942.4|1948.1|1942.1|1948.4|1942.4|1948.1|1942.1|2
1656316160000|2022-06-27 07:49:20|1948.4|1942.4|1948.4|1942.4|1948.4|1942.4|1948.4|1942.4|1
1656316240000|2022-06-27 07:50:40|1948.1|1942.1|1947.9|1941.9|1948.1|1942.1|1947.9|1941.9|2
1656316270000|2022-06-27 07:51:10|1948.1|1942.1|1948.1|1942.1|1948.1|1942.1|1948.1|1942.1|1
1656316280000|2022-06-27 07:51:20|1947.9|1941.9|1948.1|1942.1|1948.1|1942.1|1947.9|1941.9|2
1656316290000|2022-06-27 07:51:30|1947.9|1941.9|1948.1|1942.1|1948.1|1942.1|1947.9|1941.9|2
1656316300000|2022-06-27 07:51:40|1947.9|1941.9|1948.1|1942.1|1948.1|1942.1|1947.9|1941.9|2
1656316350000|2022-06-27 07:52:30|1948.4|1942.4|1948.9|1942.9|1948.9|1942.9|1948.4|1942.4|3
1656316360000|2022-06-27 07:52:40|1949.1|1943.1|1949.9|1943.9|1949.9|1943.9|1949.1|1943.1|2
1656316420000|2022-06-27 07:53:40|1949.6|1943.6|1949.4|1943.4|1949.6|1943.6|1949.4|1943.4|2
1656316440000|2022-06-27 07:54:00|1949.6|1943.6|1949.6|1943.6|1949.6|1943.6|1949.6|1943.6|1
1656316450000|2022-06-27 07:54:10|1949.4|1943.4|1949.9|1943.9|1949.9|1943.9|1949.4|1943.4|2
1656316460000|2022-06-27 07:54:20|1950.1|1944.1|1952.5|1946.5|1952.6|1946.6|1950.1|1944.1|3
1656316490000|2022-06-27 07:54:50|1952.6|1946.6|1952.6|1946.6|1952.6|1946.6|1952.6|1946.6|1
1656316540000|2022-06-27 07:55:40|1952.9|1946.9|1953.6|1947.6|1953.6|1947.6|1952.9|1946.9|2
1656316690000|2022-06-27 07:58:10|1954.1|1948.1|1956.4|1950.4|1956.4|1950.4|1954.1|1948.1|4
1656316700000|2022-06-27 07:58:20|1956.6|1950.6|1955.9|1949.9|1956.6|1950.6|1955.9|1949.9|2
1656316720000|2022-06-27 07:58:40|1955.6|1949.6|1956.1|1950.1|1956.1|1950.1|1955.6|1949.6|3
1656316730000|2022-06-27 07:58:50|1956.4|1950.4|1956.4|1950.4|1956.4|1950.4|1956.4|1950.4|1
1656316740000|2022-06-27 07:59:00|1956.9|1950.9|1957.1|1951.1|1957.1|1951.1|1956.9|1950.9|2
1656316770000|2022-06-27 07:59:30|1956.6|1950.6|1955.4|1949.4|1956.6|1950.6|1955.1|1949.1|4
1656316780000|2022-06-27 07:59:40|1955.6|1949.6|1948.3|1942.3|1955.6|1949.6|1948.3|1942.3|11
1656316790000|2022-06-27 07:59:50|1948.4|1942.4|1944.3|1938.3|1949.1|1943.1|1944.3|1938.3|16
1656316800000|2022-06-27 08:00:00|1944.1|1938.1|1944.1|1938.1|1944.3|1938.3|1944.1|1938.1|3
1656316810000|2022-06-27 08:00:10|1944.3|1938.3|1945.6|1939.6|1946.5|1940.5|1944.3|1938.3|16
1656316820000|2022-06-27 08:00:20|1945.4|1939.4|1945.4|1939.4|1945.4|1939.4|1944.8|1938.8|11
1656316830000|2022-06-27 08:00:30|1944.6|1938.6|1944.6|1938.6|1945.3|1939.3|1944.6|1938.6|5
1656316850000|2022-06-27 08:00:50|1945|1939|1945|1939|1945|1939|1945|1939|1
1656316860000|2022-06-27 08:01:00|1945.3|1939.3|1946|1940|1946|1940|1945.3|1939.3|2
1656316870000|2022-06-27 08:01:10|1946.3|1940.3|1946.3|1940.3|1946.3|1940.3|1946.1|1940.1|3
1656316880000|2022-06-27 08:01:20|1946.1|1940.1|1946.3|1940.3|1946.3|1940.3|1946.1|1940.1|2
1656316890000|2022-06-27 08:01:30|1946|1940|1946.8|1940.8|1946.8|1940.8|1946|1940|2
1656316940000|2022-06-27 08:02:20|1946.6|1940.6|1947.6|1941.6|1947.6|1941.6|1946.4|1940.4|5
1656316950000|2022-06-27 08:02:30|1947.9|1941.9|1947.9|1941.9|1947.9|1941.9|1947.9|1941.9|1
1656316980000|2022-06-27 08:03:00|1947.6|1941.6|1946.9|1940.9|1947.6|1941.6|1946.6|1940.6|5
1656316990000|2022-06-27 08:03:10|1946.6|1940.6|1946.9|1940.9|1946.9|1940.9|1946.6|1940.6|2
1656317000000|2022-06-27 08:03:20|1946.6|1940.6|1945.9|1939.9|1946.6|1940.6|1945.9|1939.9|3
1656317010000|2022-06-27 08:03:30|1945.6|1939.6|1945.6|1939.6|1945.6|1939.6|1945.6|1939.6|1
1656317030000|2022-06-27 08:03:50|1945.4|1939.4|1945.9|1939.9|1946.4|1940.4|1945.4|1939.4|6
1656317040000|2022-06-27 08:04:00|1945.6|1939.6|1946.6|1940.6|1946.6|1940.6|1945.6|1939.6|3
1656317050000|2022-06-27 08:04:10|1946.9|1940.9|1946.9|1940.9|1946.9|1940.9|1946.6|1940.6|3
1656317090000|2022-06-27 08:04:50|1947.1|1941.1|1947.4|1941.4|1947.6|1941.6|1947.1|1941.1|4
1656317110000|2022-06-27 08:05:10|1947.6|1941.6|1949.1|1943.1|1949.1|1943.1|1947.6|1941.6|4
1656317120000|2022-06-27 08:05:20|1949.4|1943.4|1949.4|1943.4|1949.9|1943.9|1949.4|1943.4|4
1656317130000|2022-06-27 08:05:30|1949.6|1943.6|1949.6|1943.6|1949.9|1943.9|1949.6|1943.6|3
1656317140000|2022-06-27 08:05:40|1949.4|1943.4|1949.4|1943.4|1949.4|1943.4|1949.4|1943.4|1
1656317160000|2022-06-27 08:06:00|1949.6|1943.6|1949.6|1943.6|1949.6|1943.6|1949.6|1943.6|1
1656317170000|2022-06-27 08:06:10|1949.9|1943.9|1950.1|1944.1|1950.4|1944.4|1949.6|1943.6|7
1656317180000|2022-06-27 08:06:20|1950.4|1944.4|1950.4|1944.4|1950.4|1944.4|1950.4|1944.4|1
1656317280000|2022-06-27 08:08:00|1950.6|1944.6|1952.1|1946.1|1952.1|1946.1|1950.6|1944.6|3
1656317290000|2022-06-27 08:08:10|1952.4|1946.4|1952.9|1946.9|1952.9|1946.9|1952.4|1946.4|2
1656317300000|2022-06-27 08:08:20|1953.1|1947.1|1953.1|1947.1|1953.1|1947.1|1953.1|1947.1|1
1656317310000|2022-06-27 08:08:30|1953.4|1947.4|1953.1|1947.1|1953.4|1947.4|1953.1|1947.1|2
1656317320000|2022-06-27 08:08:40|1952.6|1946.6|1952.6|1946.6|1952.6|1946.6|1952.6|1946.6|1
1656317390000|2022-06-27 08:09:50|1952.4|1946.4|1952.4|1946.4|1952.4|1946.4|1952.4|1946.4|1
1656317400000|2022-06-27 08:10:00|1951.9|1945.9|1948.4|1942.4|1951.9|1945.9|1947.5|1941.5|5
1656317420000|2022-06-27 08:10:20|1948.6|1942.6|1950.1|1944.1|1950.1|1944.1|1948.6|1942.6|3
1656317430000|2022-06-27 08:10:30|1950.4|1944.4|1950.6|1944.6|1950.6|1944.6|1950.4|1944.4|2
1656317440000|2022-06-27 08:10:40|1950.5|1944.5|1951|1945|1951|1945|1950.5|1944.5|4
1656317490000|2022-06-27 08:11:30|1950.4|1944.4|1949.6|1943.6|1950.4|1944.4|1949.6|1943.6|4
1656317500000|2022-06-27 08:11:40|1949.9|1943.9|1951.6|1945.6|1951.8|1945.8|1949.9|1943.9|16
1656317510000|2022-06-27 08:11:50|1951.8|1945.8|1951.1|1945.1|1951.8|1945.8|1951.1|1945.1|3
1656317530000|2022-06-27 08:12:10|1950.9|1944.9|1950.9|1944.9|1950.9|1944.9|1950.9|1944.9|1
1656317570000|2022-06-27 08:12:50|1950.4|1944.4|1948|1942|1950.4|1944.4|1947.3|1941.3|8
1656317580000|2022-06-27 08:13:00|1948.1|1942.1|1948.8|1942.8|1948.8|1942.8|1948.1|1942.1|2
1656317590000|2022-06-27 08:13:10|1948.9|1942.9|1948.9|1942.9|1948.9|1942.9|1948.9|1942.9|1
1656317620000|2022-06-27 08:13:40|1949.1|1943.1|1950.1|1944.1|1950.1|1944.1|1949.1|1943.1|2
1656317630000|2022-06-27 08:13:50|1949.9|1943.9|1950.1|1944.1|1950.1|1944.1|1949.9|1943.9|2
1656317640000|2022-06-27 08:14:00|1950.4|1944.4|1950.4|1944.4|1950.4|1944.4|1950.4|1944.4|1
1656317650000|2022-06-27 08:14:10|1950.1|1944.1|1950.9|1944.9|1950.9|1944.9|1950.1|1944.1|2
1656317670000|2022-06-27 08:14:30|1950.6|1944.6|1950.6|1944.6|1950.6|1944.6|1950.4|1944.4|3
1656317700000|2022-06-27 08:15:00|1950.4|1944.4|1950.4|1944.4|1950.4|1944.4|1950.4|1944.4|1
1656317710000|2022-06-27 08:15:10|1950.6|1944.6|1950.6|1944.6|1950.6|1944.6|1950.6|1944.6|1
1656317740000|2022-06-27 08:15:40|1950.9|1944.9|1950.6|1944.6|1950.9|1944.9|1950.6|1944.6|2
1656317750000|2022-06-27 08:15:50|1950.4|1944.4|1950.4|1944.4|1950.4|1944.4|1950.4|1944.4|1
1656317770000|2022-06-27 08:16:10|1950.6|1944.6|1950.4|1944.4|1950.6|1944.6|1950.4|1944.4|2
1656317780000|2022-06-27 08:16:20|1950.6|1944.6|1950.6|1944.6|1950.6|1944.6|1950.6|1944.6|1
1656317790000|2022-06-27 08:16:30|1950.9|1944.9|1950.9|1944.9|1950.9|1944.9|1950.9|1944.9|1
1656317810000|2022-06-27 08:16:50|1950.6|1944.6|1950.1|1944.1|1950.6|1944.6|1950.1|1944.1|3
1656317880000|2022-06-27 08:18:00|1949.9|1943.9|1950.1|1944.1|1950.1|1944.1|1949.9|1943.9|2
1656317890000|2022-06-27 08:18:10|1950.4|1944.4|1950.4|1944.4|1950.4|1944.4|1950.4|1944.4|1
1656317910000|2022-06-27 08:18:30|1950.1|1944.1|1950.1|1944.1|1950.1|1944.1|1950.1|1944.1|1
1656318000000|2022-06-27 08:20:00|1948.9|1942.9|1946.9|1940.9|1948.9|1942.9|1946.6|1940.6|6
1656318030000|2022-06-27 08:20:30|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1
1656318050000|2022-06-27 08:20:50|1946.9|1940.9|1946.9|1940.9|1946.9|1940.9|1946.9|1940.9|1
1656318060000|2022-06-27 08:21:00|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1
1656318090000|2022-06-27 08:21:30|1946.4|1940.4|1946.6|1940.6|1946.6|1940.6|1946.4|1940.4|2
1656318110000|2022-06-27 08:21:50|1946.9|1940.9|1947.9|1941.9|1948.4|1942.4|1946.9|1940.9|7
1656318120000|2022-06-27 08:22:00|1947.6|1941.6|1947.4|1941.4|1947.6|1941.6|1947.4|1941.4|2
1656318230000|2022-06-27 08:23:50|1947.9|1941.9|1947.9|1941.9|1947.9|1941.9|1947.9|1941.9|1
1656318250000|2022-06-27 08:24:10|1948.1|1942.1|1948.1|1942.1|1948.1|1942.1|1948.1|1942.1|1
1656318260000|2022-06-27 08:24:20|1948.4|1942.4|1946.9|1940.9|1948.4|1942.4|1946.9|1940.9|2
1656318290000|2022-06-27 08:24:50|1947.4|1941.4|1946.9|1940.9|1947.4|1941.4|1946.9|1940.9|2
1656318320000|2022-06-27 08:25:20|1947.6|1941.6|1948.4|1942.4|1948.4|1942.4|1947.6|1941.6|4
1656318330000|2022-06-27 08:25:30|1948.1|1942.1|1948.1|1942.1|1948.1|1942.1|1948.1|1942.1|1
1656318360000|2022-06-27 08:26:00|1948.4|1942.4|1950.4|1944.4|1950.4|1944.4|1948.4|1942.4|5
1656318390000|2022-06-27 08:26:30|1950.1|1944.1|1950.4|1944.4|1950.4|1944.4|1950.1|1944.1|2
1656318400000|2022-06-27 08:26:40|1951.4|1945.4|1952.4|1946.4|1952.4|1946.4|1951.1|1945.1|6
1656318490000|2022-06-27 08:28:10|1952.1|1946.1|1951.9|1945.9|1952.1|1946.1|1951.9|1945.9|2
1656318530000|2022-06-27 08:28:50|1951.6|1945.6|1951.4|1945.4|1951.9|1945.9|1950.9|1944.9|4
1656318540000|2022-06-27 08:29:00|1951.6|1945.6|1950.9|1944.9|1951.6|1945.6|1950.9|1944.9|2
1656318550000|2022-06-27 08:29:10|1950.4|1944.4|1951.4|1945.4|1951.4|1945.4|1950.4|1944.4|5
1656318570000|2022-06-27 08:29:30|1951.1|1945.1|1950.9|1944.9|1951.1|1945.1|1950.9|1944.9|2
1656318590000|2022-06-27 08:29:50|1951.1|1945.1|1951.1|1945.1|1951.1|1945.1|1951.1|1945.1|1
1656318600000|2022-06-27 08:30:00|1950.9|1944.9|1951.1|1945.1|1951.4|1945.4|1950.9|1944.9|3
1656318620000|2022-06-27 08:30:20|1950.9|1944.9|1950.9|1944.9|1950.9|1944.9|1950.9|1944.9|1
1656318660000|2022-06-27 08:31:00|1950.6|1944.6|1950.9|1944.9|1950.9|1944.9|1950.6|1944.6|2
1656318670000|2022-06-27 08:31:10|1950.6|1944.6|1949.6|1943.6|1950.6|1944.6|1949.6|1943.6|3
1656318680000|2022-06-27 08:31:20|1949.9|1943.9|1949.9|1943.9|1950.1|1944.1|1949.9|1943.9|3
1656318690000|2022-06-27 08:31:30|1950.1|1944.1|1950.6|1944.6|1950.6|1944.6|1950.1|1944.1|2
1656318700000|2022-06-27 08:31:40|1950.4|1944.4|1950.4|1944.4|1950.4|1944.4|1950.4|1944.4|1
1656318720000|2022-06-27 08:32:00|1950.6|1944.6|1950.4|1944.4|1950.6|1944.6|1950.4|1944.4|2
1656318750000|2022-06-27 08:32:30|1950.6|1944.6|1952.4|1946.4|1952.4|1946.4|1950.6|1944.6|2
1656318770000|2022-06-27 08:32:50|1952.6|1946.6|1952.6|1946.6|1952.6|1946.6|1952.6|1946.6|1
1656318800000|2022-06-27 08:33:20|1952.1|1946.1|1951.1|1945.1|1952.1|1946.1|1951.1|1945.1|4
1656318810000|2022-06-27 08:33:30|1950.9|1944.9|1950.9|1944.9|1950.9|1944.9|1950.9|1944.9|1
1656318830000|2022-06-27 08:33:50|1950.6|1944.6|1950.9|1944.9|1950.9|1944.9|1950.6|1944.6|4
1656318840000|2022-06-27 08:34:00|1950.4|1944.4|1948.9|1942.9|1950.4|1944.4|1948.9|1942.9|2
1656318850000|2022-06-27 08:34:10|1949.1|1943.1|1949.6|1943.6|1949.6|1943.6|1949.1|1943.1|2
1656318870000|2022-06-27 08:34:30|1949.4|1943.4|1949.4|1943.4|1949.4|1943.4|1949.4|1943.4|1
1656318880000|2022-06-27 08:34:40|1949.6|1943.6|1949.4|1943.4|1949.6|1943.6|1949.4|1943.4|2
1656318980000|2022-06-27 08:36:20|1949.1|1943.1|1947.6|1941.6|1949.1|1943.1|1947.6|1941.6|3
1656318990000|2022-06-27 08:36:30|1947.4|1941.4|1947.6|1941.6|1947.6|1941.6|1947.4|1941.4|4
1656319050000|2022-06-27 08:37:30|1946.4|1940.4|1945.9|1939.9|1946.4|1940.4|1945.6|1939.6|3
1656319060000|2022-06-27 08:37:40|1946.1|1940.1|1947.9|1941.9|1947.9|1941.9|1946.1|1940.1|6
1656319080000|2022-06-27 08:38:00|1948.1|1942.1|1947.9|1941.9|1948.1|1942.1|1947.9|1941.9|2
1656319090000|2022-06-27 08:38:10|1948.1|1942.1|1948.1|1942.1|1948.1|1942.1|1948.1|1942.1|1
1656319100000|2022-06-27 08:38:20|1948.4|1942.4|1948.4|1942.4|1948.6|1942.6|1948.4|1942.4|3
1656319120000|2022-06-27 08:38:40|1948.6|1942.6|1948.6|1942.6|1948.6|1942.6|1948.6|1942.6|1
1656319140000|2022-06-27 08:39:00|1949.1|1943.1|1950.4|1944.4|1950.6|1944.6|1949.1|1943.1|4
1656319150000|2022-06-27 08:39:10|1950.6|1944.6|1951.4|1945.4|1951.4|1945.4|1950.6|1944.6|2
1656319180000|2022-06-27 08:39:40|1951.6|1945.6|1952.1|1946.1|1952.1|1946.1|1951.6|1945.6|3
1656319190000|2022-06-27 08:39:50|1952.4|1946.4|1952.4|1946.4|1952.4|1946.4|1952.4|1946.4|1
1656319260000|2022-06-27 08:41:00|1952.6|1946.6|1954.4|1948.4|1954.4|1948.4|1952.6|1946.6|2
1656319270000|2022-06-27 08:41:10|1955.1|1949.1|1955.4|1949.4|1955.4|1949.4|1955.1|1949.1|2
1656319280000|2022-06-27 08:41:20|1955.6|1949.6|1956.1|1950.1|1956.1|1950.1|1955.6|1949.6|3
1656319290000|2022-06-27 08:41:30|1955.9|1949.9|1956.1|1950.1|1956.1|1950.1|1955.9|1949.9|2
1656319320000|2022-06-27 08:42:00|1955.9|1949.9|1955.1|1949.1|1955.9|1949.9|1954.6|1948.6|3
1656319350000|2022-06-27 08:42:30|1955.4|1949.4|1955.4|1949.4|1955.4|1949.4|1955.4|1949.4|1
1656319360000|2022-06-27 08:42:40|1955.1|1949.1|1955.1|1949.1|1955.1|1949.1|1955.1|1949.1|1
1656319380000|2022-06-27 08:43:00|1955.4|1949.4|1955.9|1949.9|1955.9|1949.9|1955.4|1949.4|3
1656319390000|2022-06-27 08:43:10|1956.1|1950.1|1956.1|1950.1|1956.1|1950.1|1956.1|1950.1|1
1656319440000|2022-06-27 08:44:00|1955.9|1949.9|1955.6|1949.6|1955.9|1949.9|1955.6|1949.6|2
1656319460000|2022-06-27 08:44:20|1955.9|1949.9|1955.9|1949.9|1955.9|1949.9|1955.9|1949.9|1
1656319480000|2022-06-27 08:44:40|1956.1|1950.1|1956.4|1950.4|1956.4|1950.4|1956.1|1950.1|2
1656319500000|2022-06-27 08:45:00|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1
1656319510000|2022-06-27 08:45:10|1957.1|1951.1|1958.6|1952.6|1958.6|1952.6|1957.1|1951.1|3
1656319530000|2022-06-27 08:45:30|1958.9|1952.9|1959.1|1953.1|1959.1|1953.1|1958.9|1952.9|2
1656319550000|2022-06-27 08:45:50|1959.4|1953.4|1960.1|1954.1|1960.1|1954.1|1959.4|1953.4|2
1656319570000|2022-06-27 08:46:10|1960.4|1954.4|1960.4|1954.4|1960.4|1954.4|1960.4|1954.4|1
1656319580000|2022-06-27 08:46:20|1960.6|1954.6|1960.6|1954.6|1960.6|1954.6|1960.6|1954.6|1
1656319670000|2022-06-27 08:47:50|1960.9|1954.9|1961.6|1955.6|1961.6|1955.6|1960.9|1954.9|4
1656319710000|2022-06-27 08:48:30|1961.9|1955.9|1962.1|1956.1|1962.1|1956.1|1961.9|1955.9|2
1656319730000|2022-06-27 08:48:50|1963.4|1957.4|1963.4|1957.4|1963.4|1957.4|1962.6|1956.6|6
1656319780000|2022-06-27 08:49:40|1963.6|1957.6|1963.6|1957.6|1964.1|1958.1|1963.6|1957.6|3
1656319880000|2022-06-27 08:51:20|1963.9|1957.9|1963.9|1957.9|1963.9|1957.9|1963.9|1957.9|1
1656319930000|2022-06-27 08:52:10|1965.4|1959.4|1965.4|1959.4|1965.4|1959.4|1965.4|1959.4|1
1656320020000|2022-06-27 08:53:40|1965.1|1959.1|1964.4|1958.4|1965.1|1959.1|1964.4|1958.4|2
1656320060000|2022-06-27 08:54:20|1964.1|1958.1|1964.1|1958.1|1964.1|1958.1|1964.1|1958.1|1
1656320080000|2022-06-27 08:54:40|1964.4|1958.4|1964.4|1958.4|1964.4|1958.4|1964.4|1958.4|1
1656320100000|2022-06-27 08:55:00|1964.6|1958.6|1965.1|1959.1|1965.1|1959.1|1964.6|1958.6|2
1656320110000|2022-06-27 08:55:10|1965.4|1959.4|1965.4|1959.4|1965.4|1959.4|1965.4|1959.4|1
1656320270000|2022-06-27 08:57:50|1965.6|1959.6|1965.6|1959.6|1965.6|1959.6|1965.6|1959.6|1
1656320320000|2022-06-27 08:58:40|1966.1|1960.1|1966.9|1960.9|1966.9|1960.9|1966.1|1960.1|2
1656320330000|2022-06-27 08:58:50|1967.1|1961.1|1968.1|1962.1|1968.1|1962.1|1967.1|1961.1|3
1656320340000|2022-06-27 08:59:00|1968.4|1962.4|1968.4|1962.4|1968.6|1962.6|1968.4|1962.4|3
1656320350000|2022-06-27 08:59:10|1968.6|1962.6|1968.9|1962.9|1969.4|1963.4|1968.4|1962.4|9
1656320360000|2022-06-27 08:59:20|1968.6|1962.6|1967.1|1961.1|1968.6|1962.6|1967.1|1961.1|2
1656320370000|2022-06-27 08:59:30|1967.4|1961.4|1968.1|1962.1|1968.1|1962.1|1967.4|1961.4|3
1656320410000|2022-06-27 09:00:10|1968.4|1962.4|1968.9|1962.9|1968.9|1962.9|1968.4|1962.4|2
1656320420000|2022-06-27 09:00:20|1969.1|1963.1|1969.4|1963.4|1969.9|1963.9|1969.1|1963.1|5
1656320430000|2022-06-27 09:00:30|1969.6|1963.6|1969.6|1963.6|1969.6|1963.6|1969.6|1963.6|1
1656320480000|2022-06-27 09:01:20|1969.4|1963.4|1969.1|1963.1|1969.4|1963.4|1969.1|1963.1|2
1656320490000|2022-06-27 09:01:30|1968.9|1962.9|1968.1|1962.1|1968.9|1962.9|1967.9|1961.9|3
1656320500000|2022-06-27 09:01:40|1968.4|1962.4|1967.6|1961.6|1968.4|1962.4|1967.6|1961.6|3
1656320520000|2022-06-27 09:02:00|1967.9|1961.9|1968.1|1962.1|1968.1|1962.1|1967.9|1961.9|2
1656320660000|2022-06-27 09:04:20|1967.9|1961.9|1968.9|1962.9|1968.9|1962.9|1967.9|1961.9|2
1656320680000|2022-06-27 09:04:40|1969.1|1963.1|1969.1|1963.1|1969.1|1963.1|1969.1|1963.1|1
1656320700000|2022-06-27 09:05:00|1968.6|1962.6|1967.9|1961.9|1968.6|1962.6|1967.9|1961.9|2
1656320710000|2022-06-27 09:05:10|1967.6|1961.6|1967.1|1961.1|1967.9|1961.9|1967.1|1961.1|4
1656320720000|2022-06-27 09:05:20|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1
1656320750000|2022-06-27 09:05:50|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1
1656320760000|2022-06-27 09:06:00|1966.6|1960.6|1965.6|1959.6|1966.6|1960.6|1965.4|1959.4|4
1656320840000|2022-06-27 09:07:20|1965.4|1959.4|1965.4|1959.4|1965.4|1959.4|1965.4|1959.4|1
1656320880000|2022-06-27 09:08:00|1965.1|1959.1|1964.9|1958.9|1965.1|1959.1|1964.9|1958.9|2
1656320910000|2022-06-27 09:08:30|1964.6|1958.6|1964.4|1958.4|1964.6|1958.6|1964.4|1958.4|2
1656320920000|2022-06-27 09:08:40|1963.9|1957.9|1964.4|1958.4|1964.4|1958.4|1963.9|1957.9|2
1656321060000|2022-06-27 09:11:00|1964.6|1958.6|1965.4|1959.4|1965.4|1959.4|1964.6|1958.6|2
1656321070000|2022-06-27 09:11:10|1965.6|1959.6|1966.1|1960.1|1966.1|1960.1|1965.6|1959.6|2
1656321090000|2022-06-27 09:11:30|1965.9|1959.9|1965.6|1959.6|1965.9|1959.9|1965.6|1959.6|2
1656321120000|2022-06-27 09:12:00|1965.9|1959.9|1966.1|1960.1|1966.1|1960.1|1965.9|1959.9|2
1656321130000|2022-06-27 09:12:10|1966.4|1960.4|1966.4|1960.4|1966.4|1960.4|1966.4|1960.4|1
1656321180000|2022-06-27 09:13:00|1966.1|1960.1|1965.1|1959.1|1966.1|1960.1|1964.9|1958.9|4
1656321200000|2022-06-27 09:13:20|1964.9|1958.9|1965.1|1959.1|1965.1|1959.1|1964.9|1958.9|2
1656321230000|2022-06-27 09:13:50|1965.4|1959.4|1965.4|1959.4|1965.4|1959.4|1965.4|1959.4|1
1656321310000|2022-06-27 09:15:10|1965.1|1959.1|1965.1|1959.1|1965.1|1959.1|1965.1|1959.1|1
1656321320000|2022-06-27 09:15:20|1965.4|1959.4|1965.4|1959.4|1965.4|1959.4|1965.4|1959.4|1
1656321420000|2022-06-27 09:17:00|1965.6|1959.6|1966.4|1960.4|1966.4|1960.4|1965.6|1959.6|2
1656321710000|2022-06-27 09:21:50|1966.9|1960.9|1967.1|1961.1|1967.1|1961.1|1966.9|1960.9|2
1656321720000|2022-06-27 09:22:00|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1
1656321790000|2022-06-27 09:23:10|1967.6|1961.6|1968.9|1962.9|1968.9|1962.9|1967.6|1961.6|5
1656321820000|2022-06-27 09:23:40|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1
1656321850000|2022-06-27 09:24:10|1968.4|1962.4|1967.6|1961.6|1968.4|1962.4|1967.6|1961.6|2
1656321860000|2022-06-27 09:24:20|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1967.1|1961.1|3
1656321880000|2022-06-27 09:24:40|1966.9|1960.9|1967.4|1961.4|1967.4|1961.4|1966.9|1960.9|2
1656321890000|2022-06-27 09:24:50|1967.6|1961.6|1967.6|1961.6|1967.6|1961.6|1967.6|1961.6|1
1656321900000|2022-06-27 09:25:00|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1
1656321910000|2022-06-27 09:25:10|1967.6|1961.6|1967.4|1961.4|1967.6|1961.6|1967.1|1961.1|4
1656321940000|2022-06-27 09:25:40|1967.6|1961.6|1967.9|1961.9|1967.9|1961.9|1967.6|1961.6|2
1656321960000|2022-06-27 09:26:00|1968.1|1962.1|1968.4|1962.4|1968.4|1962.4|1968.1|1962.1|2
1656322000000|2022-06-27 09:26:40|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1
1656322010000|2022-06-27 09:26:50|1968.4|1962.4|1968.9|1962.9|1968.9|1962.9|1968.4|1962.4|3
1656322090000|2022-06-27 09:28:10|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1
1656322100000|2022-06-27 09:28:20|1968.9|1962.9|1968.9|1962.9|1968.9|1962.9|1968.9|1962.9|1
1656322130000|2022-06-27 09:28:50|1969.1|1963.1|1970.4|1964.4|1970.4|1964.4|1969.1|1963.1|3
1656322140000|2022-06-27 09:29:00|1970.6|1964.6|1970.1|1964.1|1970.6|1964.6|1970.1|1964.1|3
1656322150000|2022-06-27 09:29:10|1969.6|1963.6|1968.6|1962.6|1969.6|1963.6|1968.6|1962.6|2
1656322210000|2022-06-27 09:30:10|1967.9|1961.9|1967.4|1961.4|1967.9|1961.9|1967.4|1961.4|2
1656322230000|2022-06-27 09:30:30|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1
1656322240000|2022-06-27 09:30:40|1967.4|1961.4|1967.4|1961.4|1967.6|1961.6|1967.4|1961.4|3
1656322250000|2022-06-27 09:30:50|1965.9|1959.9|1965.9|1959.9|1965.9|1959.9|1965.9|1959.9|1
1656322290000|2022-06-27 09:31:30|1966.1|1960.1|1967.6|1961.6|1967.9|1961.9|1966.1|1960.1|4
1656322300000|2022-06-27 09:31:40|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1
1656322310000|2022-06-27 09:31:50|1967.6|1961.6|1967.6|1961.6|1967.6|1961.6|1967.6|1961.6|1
1656322350000|2022-06-27 09:32:30|1967.9|1961.9|1968.1|1962.1|1968.4|1962.4|1967.9|1961.9|3
1656322380000|2022-06-27 09:33:00|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1
1656322390000|2022-06-27 09:33:10|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1967.9|1961.9|3
1656322410000|2022-06-27 09:33:30|1967.9|1961.9|1967.6|1961.6|1967.9|1961.9|1967.6|1961.6|2
1656322430000|2022-06-27 09:33:50|1967.9|1961.9|1968.1|1962.1|1968.1|1962.1|1967.9|1961.9|2
1656322440000|2022-06-27 09:34:00|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1
1656322470000|2022-06-27 09:34:30|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1
1656322500000|2022-06-27 09:35:00|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1
1656322540000|2022-06-27 09:35:40|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1
1656322550000|2022-06-27 09:35:50|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1
1656322570000|2022-06-27 09:36:10|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1
1656322580000|2022-06-27 09:36:20|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1
1656322620000|2022-06-27 09:37:00|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1
1656322650000|2022-06-27 09:37:30|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1
1656322670000|2022-06-27 09:37:50|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1
1656322760000|2022-06-27 09:39:20|1967.9|1961.9|1967.6|1961.6|1967.9|1961.9|1967.6|1961.6|2
1656322780000|2022-06-27 09:39:40|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1
1656322790000|2022-06-27 09:39:50|1967.1|1961.1|1966.9|1960.9|1967.1|1961.1|1966.6|1960.6|4
1656322810000|2022-06-27 09:40:10|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1
1656322850000|2022-06-27 09:40:50|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1967.1|1961.1|3
1656322860000|2022-06-27 09:41:00|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1
1656322870000|2022-06-27 09:41:10|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1
1656322900000|2022-06-27 09:41:40|1966.4|1960.4|1966.6|1960.6|1966.6|1960.6|1966.4|1960.4|2
1656322910000|2022-06-27 09:41:50|1966.4|1960.4|1966.9|1960.9|1966.9|1960.9|1966.4|1960.4|3
1656322920000|2022-06-27 09:42:00|1966.6|1960.6|1966.6|1960.6|1966.6|1960.6|1966.6|1960.6|1
1656322960000|2022-06-27 09:42:40|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1
1656322980000|2022-06-27 09:43:00|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1
1656323000000|2022-06-27 09:43:20|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1
1656323100000|2022-06-27 09:45:00|1967.1|1961.1|1967.4|1961.4|1967.4|1961.4|1967.1|1961.1|2
1656323110000|2022-06-27 09:45:10|1967.6|1961.6|1967.6|1961.6|1967.6|1961.6|1967.6|1961.6|1
1656323120000|2022-06-27 09:45:20|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1967.9|1961.9|1
1656323130000|2022-06-27 09:45:30|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1968.1|1962.1|1
1656323160000|2022-06-27 09:46:00|1967.9|1961.9|1967.6|1961.6|1967.9|1961.9|1967.6|1961.6|2
1656323180000|2022-06-27 09:46:20|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1
1656323200000|2022-06-27 09:46:40|1966.9|1960.9|1967.6|1961.6|1967.6|1961.6|1966.9|1960.9|2
1656323280000|2022-06-27 09:48:00|1967.4|1961.4|1967.6|1961.6|1967.6|1961.6|1967.4|1961.4|2
1656323290000|2022-06-27 09:48:10|1967.4|1961.4|1967.6|1961.6|1967.6|1961.6|1967.4|1961.4|4
1656323300000|2022-06-27 09:48:20|1967.4|1961.4|1967.6|1961.6|1967.6|1961.6|1967.4|1961.4|2
1656323310000|2022-06-27 09:48:30|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1
1656323320000|2022-06-27 09:48:40|1967.1|1961.1|1966.9|1960.9|1967.1|1961.1|1966.9|1960.9|2
1656323430000|2022-06-27 09:50:30|1966.6|1960.6|1965.9|1959.9|1966.6|1960.6|1965.9|1959.9|3
1656323440000|2022-06-27 09:50:40|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1965.9|1959.9|3
1656323490000|2022-06-27 09:51:30|1965.9|1959.9|1965.9|1959.9|1965.9|1959.9|1965.9|1959.9|1
1656323500000|2022-06-27 09:51:40|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1
1656323510000|2022-06-27 09:51:50|1965.9|1959.9|1965.9|1959.9|1965.9|1959.9|1965.9|1959.9|1
1656323530000|2022-06-27 09:52:10|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1965.9|1959.9|3
1656323540000|2022-06-27 09:52:20|1965.9|1959.9|1965.9|1959.9|1965.9|1959.9|1965.9|1959.9|1
1656323660000|2022-06-27 09:54:20|1966.1|1960.1|1965.9|1959.9|1966.1|1960.1|1965.9|1959.9|2
1656323670000|2022-06-27 09:54:30|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1
1656323680000|2022-06-27 09:54:40|1965.9|1959.9|1965.9|1959.9|1965.9|1959.9|1965.9|1959.9|1
1656323700000|2022-06-27 09:55:00|1966.1|1960.1|1966.4|1960.4|1966.4|1960.4|1966.1|1960.1|4
1656323720000|2022-06-27 09:55:20|1966.6|1960.6|1966.6|1960.6|1966.6|1960.6|1966.6|1960.6|1
1656323850000|2022-06-27 09:57:30|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1
1656323860000|2022-06-27 09:57:40|1967.6|1961.6|1968.1|1962.1|1968.1|1962.1|1967.6|1961.6|3
1656323870000|2022-06-27 09:57:50|1967.9|1961.9|1968.1|1962.1|1968.1|1962.1|1967.9|1961.9|2
1656323890000|2022-06-27 09:58:10|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1
1656323900000|2022-06-27 09:58:20|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1967.1|1961.1|1
1656323910000|2022-06-27 09:58:30|1966.9|1960.9|1966.6|1960.6|1966.9|1960.9|1966.6|1960.6|2
1656323940000|2022-06-27 09:59:00|1966.4|1960.4|1966.6|1960.6|1966.6|1960.6|1966.1|1960.1|4
1656323990000|2022-06-27 09:59:50|1966.9|1960.9|1966.6|1960.6|1966.9|1960.9|1966.6|1960.6|2
1656324000000|2022-06-27 10:00:00|1966.4|1960.4|1968.9|1962.9|1968.9|1962.9|1966.4|1960.4|8
1656324010000|2022-06-27 10:00:10|1969.1|1963.1|1968.9|1962.9|1969.1|1963.1|1968.9|1962.9|2
1656324040000|2022-06-27 10:00:40|1969.1|1963.1|1968.9|1962.9|1969.1|1963.1|1968.9|1962.9|2
1656324070000|2022-06-27 10:01:10|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1
1656324160000|2022-06-27 10:02:40|1968.4|1962.4|1968.6|1962.6|1968.6|1962.6|1968.4|1962.4|2
1656324240000|2022-06-27 10:04:00|1968.9|1962.9|1968.9|1962.9|1969.1|1963.1|1968.9|1962.9|3
1656324360000|2022-06-27 10:06:00|1967.6|1961.6|1967.1|1961.1|1967.6|1961.6|1967.1|1961.1|3
1656324410000|2022-06-27 10:06:50|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1967.4|1961.4|1
1656324420000|2022-06-27 10:07:00|1969.4|1963.4|1969.4|1963.4|1969.4|1963.4|1969.1|1963.1|3
1656324430000|2022-06-27 10:07:10|1969.6|1963.6|1969.6|1963.6|1969.6|1963.6|1969.6|1963.6|1
1656324440000|2022-06-27 10:07:20|1969.4|1963.4|1971.8|1965.8|1971.8|1965.8|1968.1|1962.1|8
1656324450000|2022-06-27 10:07:30|1971.6|1965.6|1971.8|1965.8|1971.8|1965.8|1971.6|1965.6|2
1656324460000|2022-06-27 10:07:40|1971.9|1965.9|1971.9|1965.9|1971.9|1965.9|1971.6|1965.6|3
1656324470000|2022-06-27 10:07:50|1972.4|1966.4|1974.3|1968.3|1974.3|1968.3|1972.4|1966.4|3
1656324480000|2022-06-27 10:08:00|1974.5|1968.5|1974|1968|1974.6|1968.6|1973.8|1967.8|6
1656324500000|2022-06-27 10:08:20|1973.8|1967.8|1973.8|1967.8|1973.8|1967.8|1973.8|1967.8|1
1656324510000|2022-06-27 10:08:30|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1
1656324550000|2022-06-27 10:09:10|1973.6|1967.6|1972.1|1966.1|1973.6|1967.6|1972.1|1966.1|2
1656324560000|2022-06-27 10:09:20|1972.4|1966.4|1972.6|1966.6|1972.6|1966.6|1972.4|1966.4|2
1656324580000|2022-06-27 10:09:40|1971.9|1965.9|1972.4|1966.4|1972.4|1966.4|1971.9|1965.9|2
1656324600000|2022-06-27 10:10:00|1972.1|1966.1|1972.1|1966.1|1972.1|1966.1|1972.1|1966.1|1
1656324670000|2022-06-27 10:11:10|1971.9|1965.9|1971.6|1965.6|1971.9|1965.9|1971.6|1965.6|2
1656324700000|2022-06-27 10:11:40|1971.1|1965.1|1970.1|1964.1|1971.1|1965.1|1969.6|1963.6|4
1656324710000|2022-06-27 10:11:50|1969.9|1963.9|1969.9|1963.9|1969.9|1963.9|1969.9|1963.9|1
1656324730000|2022-06-27 10:12:10|1970.1|1964.1|1971.1|1965.1|1971.4|1965.4|1970.1|1964.1|5
1656324740000|2022-06-27 10:12:20|1970.6|1964.6|1970.6|1964.6|1970.6|1964.6|1970.6|1964.6|1
1656324760000|2022-06-27 10:12:40|1970.9|1964.9|1969.6|1963.6|1970.9|1964.9|1969.6|1963.6|3
1656324800000|2022-06-27 10:13:20|1969.4|1963.4|1969.4|1963.4|1969.4|1963.4|1969.4|1963.4|1
1656324810000|2022-06-27 10:13:30|1968.6|1962.6|1967.9|1961.9|1968.6|1962.6|1967.9|1961.9|2
1656324870000|2022-06-27 10:14:30|1967.6|1961.6|1967.6|1961.6|1967.6|1961.6|1967.6|1961.6|1
1656324880000|2022-06-27 10:14:40|1967.4|1961.4|1967.6|1961.6|1967.6|1961.6|1967.4|1961.4|2
1656324900000|2022-06-27 10:15:00|1967.9|1961.9|1968.4|1962.4|1968.4|1962.4|1967.9|1961.9|2
1656324910000|2022-06-27 10:15:10|1968.6|1962.6|1968.6|1962.6|1969.4|1963.4|1968.6|1962.6|5
1656324920000|2022-06-27 10:15:20|1968.9|1962.9|1969.1|1963.1|1969.1|1963.1|1968.9|1962.9|2
1656324950000|2022-06-27 10:15:50|1969.4|1963.4|1969.4|1963.4|1969.4|1963.4|1969.4|1963.4|1
1656324960000|2022-06-27 10:16:00|1969.6|1963.6|1969.6|1963.6|1969.6|1963.6|1969.6|1963.6|1
1656325010000|2022-06-27 10:16:50|1969.4|1963.4|1969.4|1963.4|1969.4|1963.4|1969.4|1963.4|1
1656325020000|2022-06-27 10:17:00|1969.1|1963.1|1968.9|1962.9|1969.1|1963.1|1968.9|1962.9|2
1656325050000|2022-06-27 10:17:30|1968.6|1962.6|1968.1|1962.1|1968.6|1962.6|1968.1|1962.1|3
1656325110000|2022-06-27 10:18:30|1968.4|1962.4|1968.9|1962.9|1968.9|1962.9|1968.4|1962.4|2
1656325180000|2022-06-27 10:19:40|1969.1|1963.1|1972.9|1966.9|1973|1967|1969.1|1963.1|5
1656325200000|2022-06-27 10:20:00|1973|1967|1973.6|1967.6|1973.6|1967.6|1973|1967|3
1656325210000|2022-06-27 10:20:10|1974|1968|1976|1970|1976|1970|1974|1968|5
1656325250000|2022-06-27 10:20:50|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1
1656325300000|2022-06-27 10:21:40|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1
1656325340000|2022-06-27 10:22:20|1975.6|1969.6|1975.4|1969.4|1975.6|1969.6|1975.1|1969.1|5
1656325360000|2022-06-27 10:22:40|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1
1656325410000|2022-06-27 10:23:30|1974.9|1968.9|1974.9|1968.9|1974.9|1968.9|1974.9|1968.9|1
1656325440000|2022-06-27 10:24:00|1974.6|1968.6|1974.4|1968.4|1974.6|1968.6|1974.4|1968.4|2
1656325480000|2022-06-27 10:24:40|1973.4|1967.4|1973.1|1967.1|1973.4|1967.4|1973.1|1967.1|2
1656325510000|2022-06-27 10:25:10|1973.4|1967.4|1973.4|1967.4|1973.4|1967.4|1973.4|1967.4|1
1656325580000|2022-06-27 10:26:20|1972.9|1966.9|1972.9|1966.9|1972.9|1966.9|1972.9|1966.9|1
1656325590000|2022-06-27 10:26:30|1972.6|1966.6|1972.4|1966.4|1972.6|1966.6|1972.4|1966.4|2
1656325610000|2022-06-27 10:26:50|1972.6|1966.6|1972.4|1966.4|1972.6|1966.6|1972.4|1966.4|2
1656325630000|2022-06-27 10:27:10|1972.1|1966.1|1971.9|1965.9|1972.1|1966.1|1971.9|1965.9|2
1656325640000|2022-06-27 10:27:20|1972.1|1966.1|1972.1|1966.1|1972.1|1966.1|1971.9|1965.9|3
1656325700000|2022-06-27 10:28:20|1972.4|1966.4|1972.4|1966.4|1972.4|1966.4|1972.4|1966.4|1
1656325800000|2022-06-27 10:30:00|1972.1|1966.1|1972.4|1966.4|1972.6|1966.6|1972.1|1966.1|4
1656325850000|2022-06-27 10:30:50|1972.6|1966.6|1972.4|1966.4|1972.6|1966.6|1972.4|1966.4|4
1656325890000|2022-06-27 10:31:30|1972.1|1966.1|1972.1|1966.1|1972.1|1966.1|1972.1|1966.1|1
1656325920000|2022-06-27 10:32:00|1972.4|1966.4|1972.4|1966.4|1972.4|1966.4|1972.4|1966.4|1
1656325940000|2022-06-27 10:32:20|1972.6|1966.6|1972.6|1966.6|1972.6|1966.6|1972.6|1966.6|1
1656325970000|2022-06-27 10:32:50|1972.4|1966.4|1971.6|1965.6|1972.4|1966.4|1971.6|1965.6|4
1656325980000|2022-06-27 10:33:00|1971.4|1965.4|1971.1|1965.1|1971.4|1965.4|1971.1|1965.1|2
1656325990000|2022-06-27 10:33:10|1970.9|1964.9|1970.4|1964.4|1970.9|1964.9|1970.4|1964.4|2
1656326000000|2022-06-27 10:33:20|1970.1|1964.1|1972.4|1966.4|1972.4|1966.4|1970.1|1964.1|6
1656326040000|2022-06-27 10:34:00|1972.6|1966.6|1972.6|1966.6|1972.6|1966.6|1972.6|1966.6|1
1656326060000|2022-06-27 10:34:20|1972.4|1966.4|1972.4|1966.4|1972.4|1966.4|1972.4|1966.4|1
1656326100000|2022-06-27 10:35:00|1972.6|1966.6|1972.4|1966.4|1972.6|1966.6|1972.4|1966.4|2
1656326240000|2022-06-27 10:37:20|1972.6|1966.6|1972.9|1966.9|1973.4|1967.4|1972.6|1966.6|4
1656326250000|2022-06-27 10:37:30|1973.4|1967.4|1973.6|1967.6|1973.6|1967.6|1973.4|1967.4|2
1656326260000|2022-06-27 10:37:40|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1
1656326330000|2022-06-27 10:38:50|1972.9|1966.9|1972.4|1966.4|1972.9|1966.9|1972.4|1966.4|2
1656326340000|2022-06-27 10:39:00|1973.1|1967.1|1973.1|1967.1|1973.1|1967.1|1973.1|1967.1|1
1656326360000|2022-06-27 10:39:20|1972.9|1966.9|1973.1|1967.1|1973.1|1967.1|1972.6|1966.6|4
1656326400000|2022-06-27 10:40:00|1973.6|1967.6|1974.1|1968.1|1974.1|1968.1|1973.6|1967.6|2
1656326410000|2022-06-27 10:40:10|1974.4|1968.4|1974.6|1968.6|1974.6|1968.6|1974.4|1968.4|2
1656326440000|2022-06-27 10:40:40|1974.9|1968.9|1974.6|1968.6|1974.9|1968.9|1974.6|1968.6|2
1656326460000|2022-06-27 10:41:00|1974.9|1968.9|1975.1|1969.1|1975.1|1969.1|1974.9|1968.9|2
1656326480000|2022-06-27 10:41:20|1975.6|1969.6|1975.4|1969.4|1975.6|1969.6|1975.4|1969.4|2
1656326490000|2022-06-27 10:41:30|1975.6|1969.6|1975.4|1969.4|1975.6|1969.6|1975.4|1969.4|2
1656326510000|2022-06-27 10:41:50|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1
1656326600000|2022-06-27 10:43:20|1975.9|1969.9|1975.6|1969.6|1975.9|1969.9|1975.6|1969.6|2
1656326630000|2022-06-27 10:43:50|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1
1656326640000|2022-06-27 10:44:00|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1
1656326730000|2022-06-27 10:45:30|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1
1656326740000|2022-06-27 10:45:40|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1
1656326750000|2022-06-27 10:45:50|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1
1656326760000|2022-06-27 10:46:00|1976.4|1970.4|1976.4|1970.4|1976.6|1970.6|1976.4|1970.4|3
1656326780000|2022-06-27 10:46:20|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1
1656326990000|2022-06-27 10:49:50|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1
1656327000000|2022-06-27 10:50:00|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1
1656327020000|2022-06-27 10:50:20|1975.9|1969.9|1975.6|1969.6|1975.9|1969.9|1975.6|1969.6|4
1656327040000|2022-06-27 10:50:40|1975.4|1969.4|1975.6|1969.6|1975.6|1969.6|1975.4|1969.4|2
1656327070000|2022-06-27 10:51:10|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1
1656327080000|2022-06-27 10:51:20|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1
1656327090000|2022-06-27 10:51:30|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1975.1|1969.1|3
1656327150000|2022-06-27 10:52:30|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1
1656327300000|2022-06-27 10:55:00|1975.9|1969.9|1976.1|1970.1|1976.1|1970.1|1975.9|1969.9|2
1656327320000|2022-06-27 10:55:20|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1
1656327330000|2022-06-27 10:55:30|1975.6|1969.6|1976.1|1970.1|1976.1|1970.1|1975.6|1969.6|2
1656327430000|2022-06-27 10:57:10|1976.4|1970.4|1977.1|1971.1|1977.1|1971.1|1976.4|1970.4|2
1656327450000|2022-06-27 10:57:30|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1656327480000|2022-06-27 10:58:00|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1
1656327510000|2022-06-27 10:58:30|1978.1|1972.1|1978.4|1972.4|1978.4|1972.4|1978.1|1972.1|2
1656327520000|2022-06-27 10:58:40|1978.6|1972.6|1978.6|1972.6|1978.6|1972.6|1978.4|1972.4|3
1656327540000|2022-06-27 10:59:00|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1
1656327550000|2022-06-27 10:59:10|1978.1|1972.1|1978.4|1972.4|1978.6|1972.6|1978.1|1972.1|4
1656327580000|2022-06-27 10:59:40|1978.6|1972.6|1978.6|1972.6|1978.6|1972.6|1978.6|1972.6|1
1656327590000|2022-06-27 10:59:50|1978.9|1972.9|1979.1|1973.1|1979.4|1973.4|1978.9|1972.9|3
1656327600000|2022-06-27 11:00:00|1978.9|1972.9|1979.1|1973.1|1979.1|1973.1|1978.9|1972.9|2
1656327610000|2022-06-27 11:00:10|1979.4|1973.4|1982.1|1976.1|1982.1|1976.1|1979.4|1973.4|3
1656327620000|2022-06-27 11:00:20|1982.3|1976.3|1982.3|1976.3|1982.3|1976.3|1982.3|1976.3|1
1656327630000|2022-06-27 11:00:30|1982.4|1976.4|1991.9|1985.9|1992.1|1986.1|1982.4|1976.4|13
1656327640000|2022-06-27 11:00:40|1991.4|1985.4|1990.6|1984.6|1991.4|1985.4|1990.6|1984.6|2
1656327660000|2022-06-27 11:01:00|1990.1|1984.1|1985.6|1979.6|1990.1|1984.1|1985.4|1979.4|10
1656327680000|2022-06-27 11:01:20|1985.5|1979.5|1985.5|1979.5|1985.5|1979.5|1985.5|1979.5|1
1656327690000|2022-06-27 11:01:30|1985.8|1979.8|1985.6|1979.6|1985.8|1979.8|1985.5|1979.5|3
1656327700000|2022-06-27 11:01:40|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1
1656327730000|2022-06-27 11:02:10|1985.1|1979.1|1984.1|1978.1|1985.1|1979.1|1984.1|1978.1|2
1656327740000|2022-06-27 11:02:20|1983.9|1977.9|1984|1978|1984.1|1978.1|1983.9|1977.9|5
1656327750000|2022-06-27 11:02:30|1983.8|1977.8|1981.9|1975.9|1983.8|1977.8|1981.9|1975.9|3
1656327760000|2022-06-27 11:02:40|1981.6|1975.6|1982|1976|1982|1976|1981.6|1975.6|3
1656327780000|2022-06-27 11:03:00|1981.8|1975.8|1981.6|1975.6|1981.8|1975.8|1981.6|1975.6|2
1656327800000|2022-06-27 11:03:20|1981.8|1975.8|1981.6|1975.6|1981.8|1975.8|1981.6|1975.6|2
1656327810000|2022-06-27 11:03:30|1980.6|1974.6|1979.9|1973.9|1980.6|1974.6|1979.9|1973.9|2
1656327830000|2022-06-27 11:03:50|1979.6|1973.6|1978.6|1972.6|1979.6|1973.6|1978.6|1972.6|2
1656327840000|2022-06-27 11:04:00|1978.4|1972.4|1979.1|1973.1|1979.1|1973.1|1978.4|1972.4|3
1656327850000|2022-06-27 11:04:10|1979.4|1973.4|1979.1|1973.1|1979.4|1973.4|1979.1|1973.1|2
1656327900000|2022-06-27 11:05:00|1978.9|1972.9|1979.1|1973.1|1979.1|1973.1|1978.9|1972.9|2
1656327970000|2022-06-27 11:06:10|1978.9|1972.9|1979.1|1973.1|1979.1|1973.1|1978.9|1972.9|2
1656327990000|2022-06-27 11:06:30|1978.9|1972.9|1979.1|1973.1|1979.1|1973.1|1978.9|1972.9|2
1656328000000|2022-06-27 11:06:40|1978.9|1972.9|1979.1|1973.1|1979.1|1973.1|1978.9|1972.9|2
1656328010000|2022-06-27 11:06:50|1978.9|1972.9|1978.9|1972.9|1979.1|1973.1|1978.9|1972.9|3
1656328020000|2022-06-27 11:07:00|1979.1|1973.1|1978.4|1972.4|1979.1|1973.1|1978.4|1972.4|3
1656328030000|2022-06-27 11:07:10|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1
1656328100000|2022-06-27 11:08:20|1978.4|1972.4|1979.4|1973.4|1979.4|1973.4|1978.4|1972.4|5
1656328200000|2022-06-27 11:10:00|1979.6|1973.6|1981.1|1975.1|1984|1978|1979.6|1973.6|9
1656328210000|2022-06-27 11:10:10|1981.3|1975.3|1981.1|1975.1|1981.5|1975.5|1981.1|1975.1|4
1656328220000|2022-06-27 11:10:20|1981|1975|1981.1|1975.1|1981.1|1975.1|1981|1975|2
1656328230000|2022-06-27 11:10:30|1981|1975|1981|1975|1981|1975|1981|1975|1
1656328260000|2022-06-27 11:11:00|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1
1656328270000|2022-06-27 11:11:10|1980.4|1974.4|1979.6|1973.6|1980.4|1974.4|1979.4|1973.4|3
1656328310000|2022-06-27 11:11:50|1979.4|1973.4|1978.9|1972.9|1979.4|1973.4|1978.9|1972.9|2
1656328320000|2022-06-27 11:12:00|1978.6|1972.6|1978.4|1972.4|1978.6|1972.6|1978.4|1972.4|2
1656328330000|2022-06-27 11:12:10|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1
1656328340000|2022-06-27 11:12:20|1978.6|1972.6|1977.6|1971.6|1978.6|1972.6|1977.6|1971.6|4
1656328440000|2022-06-27 11:14:00|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1656328500000|2022-06-27 11:15:00|1977.6|1971.6|1977.9|1971.9|1977.9|1971.9|1977.6|1971.6|2
1656328520000|2022-06-27 11:15:20|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1
1656328570000|2022-06-27 11:16:10|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1656328600000|2022-06-27 11:16:40|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|3
1656328620000|2022-06-27 11:17:00|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1656328630000|2022-06-27 11:17:10|1977.6|1971.6|1977.6|1971.6|1977.9|1971.9|1977.6|1971.6|3
1656328770000|2022-06-27 11:19:30|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1
1656328800000|2022-06-27 11:20:00|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1
1656328810000|2022-06-27 11:20:10|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1
1656328820000|2022-06-27 11:20:20|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1
1656328850000|2022-06-27 11:20:50|1977.4|1971.4|1976.4|1970.4|1977.4|1971.4|1976.4|1970.4|2
1656328990000|2022-06-27 11:23:10|1976.6|1970.6|1978.1|1972.1|1978.1|1972.1|1976.6|1970.6|3
1656329020000|2022-06-27 11:23:40|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1
1656329030000|2022-06-27 11:23:50|1978.1|1972.1|1977.9|1971.9|1978.1|1972.1|1977.9|1971.9|2
1656329040000|2022-06-27 11:24:00|1978.4|1972.4|1980.1|1974.1|1980.1|1974.1|1978.4|1972.4|3
1656329100000|2022-06-27 11:25:00|1980.4|1974.4|1982.6|1976.6|1982.6|1976.6|1980.4|1974.4|4
1656329130000|2022-06-27 11:25:30|1982.1|1976.1|1981|1975|1982.1|1976.1|1980.8|1974.8|4
1656329150000|2022-06-27 11:25:50|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1
1656329200000|2022-06-27 11:26:40|1981.4|1975.4|1981.6|1975.6|1981.6|1975.6|1981.4|1975.4|2
1656329220000|2022-06-27 11:27:00|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1
1656329350000|2022-06-27 11:29:10|1981.1|1975.1|1981.4|1975.4|1981.4|1975.4|1981.1|1975.1|2
1656329360000|2022-06-27 11:29:20|1981.6|1975.6|1981.4|1975.4|1981.6|1975.6|1981.4|1975.4|2
1656329400000|2022-06-27 11:30:00|1981.1|1975.1|1980.6|1974.6|1981.1|1975.1|1980.6|1974.6|2
1656329410000|2022-06-27 11:30:10|1980.4|1974.4|1979.6|1973.6|1980.4|1974.4|1979.6|1973.6|2
1656329420000|2022-06-27 11:30:20|1979.9|1973.9|1979.6|1973.6|1979.9|1973.9|1979.6|1973.6|2
1656329460000|2022-06-27 11:31:00|1979.9|1973.9|1980.6|1974.6|1981.6|1975.6|1979.9|1973.9|5
1656329500000|2022-06-27 11:31:40|1980.9|1974.9|1980.9|1974.9|1981.1|1975.1|1980.9|1974.9|3
1656329630000|2022-06-27 11:33:50|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1
1656329680000|2022-06-27 11:34:40|1981.4|1975.4|1984.1|1978.1|1984.1|1978.1|1981.4|1975.4|4
1656329690000|2022-06-27 11:34:50|1982.9|1976.9|1981.6|1975.6|1982.9|1976.9|1981.6|1975.6|4
1656329700000|2022-06-27 11:35:00|1981.9|1975.9|1982.1|1976.1|1982.1|1976.1|1981.9|1975.9|2
1656329760000|2022-06-27 11:36:00|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1
1656329780000|2022-06-27 11:36:20|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1
1656329810000|2022-06-27 11:36:50|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1
1656329820000|2022-06-27 11:37:00|1981.6|1975.6|1981.9|1975.9|1981.9|1975.9|1981.6|1975.6|4
1656329840000|2022-06-27 11:37:20|1981.6|1975.6|1981.9|1975.9|1981.9|1975.9|1981.6|1975.6|2
1656329860000|2022-06-27 11:37:40|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1
1656329870000|2022-06-27 11:37:50|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1
1656329880000|2022-06-27 11:38:00|1982.6|1976.6|1983.4|1977.4|1983.4|1977.4|1982.6|1976.6|2
1656329970000|2022-06-27 11:39:30|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1
1656330000000|2022-06-27 11:40:00|1983.9|1977.9|1986.6|1980.6|1986.6|1980.6|1983.9|1977.9|6
1656330010000|2022-06-27 11:40:10|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1
1656330030000|2022-06-27 11:40:30|1986.6|1980.6|1985.4|1979.4|1986.6|1980.6|1985.4|1979.4|3
1656330040000|2022-06-27 11:40:40|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1
1656330060000|2022-06-27 11:41:00|1984.4|1978.4|1984.6|1978.6|1984.6|1978.6|1984.4|1978.4|2
1656330070000|2022-06-27 11:41:10|1984.4|1978.4|1984.6|1978.6|1984.6|1978.6|1984.4|1978.4|2
1656330100000|2022-06-27 11:41:40|1984.4|1978.4|1983.9|1977.9|1984.4|1978.4|1983.9|1977.9|3
1656330110000|2022-06-27 11:41:50|1983.6|1977.6|1983.9|1977.9|1983.9|1977.9|1983.6|1977.6|2
1656330140000|2022-06-27 11:42:20|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1
1656330180000|2022-06-27 11:43:00|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1
1656330210000|2022-06-27 11:43:30|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1983.9|1977.9|3
1656330230000|2022-06-27 11:43:50|1985.1|1979.1|1986.1|1980.1|1986.1|1980.1|1985.1|1979.1|4
1656330270000|2022-06-27 11:44:30|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1
1656330360000|2022-06-27 11:46:00|1985.6|1979.6|1984.6|1978.6|1985.6|1979.6|1984.4|1978.4|4
1656330380000|2022-06-27 11:46:20|1984.4|1978.4|1984.4|1978.4|1984.4|1978.4|1984.4|1978.4|1
1656330400000|2022-06-27 11:46:40|1984.9|1978.9|1986.4|1980.4|1986.4|1980.4|1984.9|1978.9|3
1656330410000|2022-06-27 11:46:50|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1
1656330420000|2022-06-27 11:47:00|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1
1656330440000|2022-06-27 11:47:20|1986.6|1980.6|1986.9|1980.9|1986.9|1980.9|1986.6|1980.6|2
1656330450000|2022-06-27 11:47:30|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1
1656330560000|2022-06-27 11:49:20|1986.1|1980.1|1984.6|1978.6|1986.1|1980.1|1984.6|1978.6|3
1656330570000|2022-06-27 11:49:30|1984.4|1978.4|1985.4|1979.4|1985.4|1979.4|1983.9|1977.9|4
1656330600000|2022-06-27 11:50:00|1985.6|1979.6|1986.1|1980.1|1986.1|1980.1|1985.6|1979.6|2
1656330620000|2022-06-27 11:50:20|1986.4|1980.4|1987.9|1981.9|1987.9|1981.9|1986.1|1980.1|4
1656330640000|2022-06-27 11:50:40|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1
1656330650000|2022-06-27 11:50:50|1986.9|1980.9|1987.6|1981.6|1987.6|1981.6|1986.6|1980.6|5
1656330660000|2022-06-27 11:51:00|1987.4|1981.4|1987.1|1981.1|1987.4|1981.4|1987.1|1981.1|2
1656330690000|2022-06-27 11:51:30|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1
1656330700000|2022-06-27 11:51:40|1986.6|1980.6|1986.4|1980.4|1986.6|1980.6|1986.1|1980.1|4
1656330710000|2022-06-27 11:51:50|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1
1656330720000|2022-06-27 11:52:00|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1
1656330730000|2022-06-27 11:52:10|1985.6|1979.6|1985.6|1979.6|1985.6|1979.6|1985.6|1979.6|1
1656330760000|2022-06-27 11:52:40|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1
1656330800000|2022-06-27 11:53:20|1985.1|1979.1|1985.4|1979.4|1985.4|1979.4|1985.1|1979.1|2
1656330820000|2022-06-27 11:53:40|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1
1656330850000|2022-06-27 11:54:10|1984.9|1978.9|1985.4|1979.4|1985.6|1979.6|1984.9|1978.9|4
1656330860000|2022-06-27 11:54:20|1985.6|1979.6|1985.9|1979.9|1985.9|1979.9|1985.6|1979.6|2
1656330880000|2022-06-27 11:54:40|1985.6|1979.6|1984.4|1978.4|1985.6|1979.6|1984.4|1978.4|2
1656330890000|2022-06-27 11:54:50|1985.1|1979.1|1985.6|1979.6|1985.6|1979.6|1985.1|1979.1|2
1656330910000|2022-06-27 11:55:10|1985.4|1979.4|1985.1|1979.1|1985.4|1979.4|1985.1|1979.1|2
1656330920000|2022-06-27 11:55:20|1985.4|1979.4|1984.9|1978.9|1985.4|1979.4|1984.9|1978.9|4
1656330930000|2022-06-27 11:55:30|1985.6|1979.6|1986.1|1980.1|1986.1|1980.1|1985.6|1979.6|5
1656330950000|2022-06-27 11:55:50|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1
1656330960000|2022-06-27 11:56:00|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1985.9|1979.9|3
1656331010000|2022-06-27 11:56:50|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1
1656331040000|2022-06-27 11:57:20|1986.1|1980.1|1985.9|1979.9|1986.1|1980.1|1985.9|1979.9|2
1656331060000|2022-06-27 11:57:40|1986.1|1980.1|1986.4|1980.4|1986.4|1980.4|1986.1|1980.1|2
1656331170000|2022-06-27 11:59:30|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1
1656331180000|2022-06-27 11:59:40|1987.4|1981.4|1987.6|1981.6|1987.6|1981.6|1987.4|1981.4|2
1656331190000|2022-06-27 11:59:50|1987.9|1981.9|1988.6|1982.6|1988.6|1982.6|1987.9|1981.9|3
1656331200000|2022-06-27 12:00:00|1989.9|1983.9|1991.4|1985.4|1991.6|1985.6|1989.9|1983.9|6
1656331210000|2022-06-27 12:00:10|1991.6|1985.6|1991.6|1985.6|1991.6|1985.6|1991.1|1985.1|5
1656331230000|2022-06-27 12:00:30|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1991.6|1985.6|3
1656331240000|2022-06-27 12:00:40|1991.6|1985.6|1990.9|1984.9|1991.6|1985.6|1990.9|1984.9|7
1656331270000|2022-06-27 12:01:10|1991.9|1985.9|1989.6|1983.6|1991.9|1985.9|1989.6|1983.6|6
1656331280000|2022-06-27 12:01:20|1989.4|1983.4|1989.6|1983.6|1989.6|1983.6|1989.4|1983.4|2
1656331320000|2022-06-27 12:02:00|1989.4|1983.4|1988.6|1982.6|1989.4|1983.4|1988.6|1982.6|3
1656331330000|2022-06-27 12:02:10|1988.9|1982.9|1988.9|1982.9|1988.9|1982.9|1988.9|1982.9|1
1656331340000|2022-06-27 12:02:20|1989.1|1983.1|1989.1|1983.1|1989.1|1983.1|1989.1|1983.1|1
1656331350000|2022-06-27 12:02:30|1989.4|1983.4|1989.1|1983.1|1989.4|1983.4|1989.1|1983.1|2
1656331370000|2022-06-27 12:02:50|1989.4|1983.4|1989.1|1983.1|1989.4|1983.4|1989.1|1983.1|2
1656331390000|2022-06-27 12:03:10|1988.9|1982.9|1988.9|1982.9|1988.9|1982.9|1988.9|1982.9|1
1656331420000|2022-06-27 12:03:40|1988.6|1982.6|1988.6|1982.6|1988.6|1982.6|1988.6|1982.6|1
1656331430000|2022-06-27 12:03:50|1988.4|1982.4|1988.1|1982.1|1988.4|1982.4|1988.1|1982.1|2
1656331450000|2022-06-27 12:04:10|1987.9|1981.9|1988.6|1982.6|1988.6|1982.6|1987.9|1981.9|2
1656331490000|2022-06-27 12:04:50|1988.9|1982.9|1988.9|1982.9|1988.9|1982.9|1988.9|1982.9|1
1656331500000|2022-06-27 12:05:00|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1
1656331520000|2022-06-27 12:05:20|1989.4|1983.4|1989.4|1983.4|1989.4|1983.4|1989.4|1983.4|1
1656331530000|2022-06-27 12:05:30|1989.1|1983.1|1989.1|1983.1|1989.1|1983.1|1989.1|1983.1|1
1656331540000|2022-06-27 12:05:40|1988.9|1982.9|1990.1|1984.1|1990.4|1984.4|1988.9|1982.9|5
1656331550000|2022-06-27 12:05:50|1990.4|1984.4|1991.1|1985.1|1991.1|1985.1|1990.4|1984.4|3
1656331560000|2022-06-27 12:06:00|1991.4|1985.4|1991.1|1985.1|1991.4|1985.4|1991.1|1985.1|2
1656331570000|2022-06-27 12:06:10|1990.9|1984.9|1990.9|1984.9|1990.9|1984.9|1990.9|1984.9|1
1656331590000|2022-06-27 12:06:30|1991.1|1985.1|1991.1|1985.1|1991.1|1985.1|1991.1|1985.1|1
1656331600000|2022-06-27 12:06:40|1991.4|1985.4|1991.4|1985.4|1991.4|1985.4|1991.4|1985.4|1
1656331640000|2022-06-27 12:07:20|1991.1|1985.1|1991.1|1985.1|1991.1|1985.1|1991.1|1985.1|1
1656331670000|2022-06-27 12:07:50|1989.6|1983.6|1989.9|1983.9|1989.9|1983.9|1989.6|1983.6|2
1656331680000|2022-06-27 12:08:00|1989.6|1983.6|1989.9|1983.9|1989.9|1983.9|1989.6|1983.6|2
1656331690000|2022-06-27 12:08:10|1990.1|1984.1|1990.1|1984.1|1990.1|1984.1|1990.1|1984.1|1
1656331720000|2022-06-27 12:08:40|1989.9|1983.9|1989.9|1983.9|1989.9|1983.9|1989.9|1983.9|1
1656331740000|2022-06-27 12:09:00|1989.6|1983.6|1988.9|1982.9|1989.6|1983.6|1988.9|1982.9|2
1656331750000|2022-06-27 12:09:10|1988.6|1982.6|1988.6|1982.6|1988.6|1982.6|1988.6|1982.6|1
1656331820000|2022-06-27 12:10:20|1988.9|1982.9|1988.9|1982.9|1988.9|1982.9|1988.9|1982.9|1
1656331830000|2022-06-27 12:10:30|1988.6|1982.6|1989.4|1983.4|1989.4|1983.4|1987.6|1981.6|7
1656331850000|2022-06-27 12:10:50|1989.6|1983.6|1989.4|1983.4|1989.6|1983.6|1989.4|1983.4|2
1656331860000|2022-06-27 12:11:00|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1
1656331870000|2022-06-27 12:11:10|1989.9|1983.9|1990.4|1984.4|1990.4|1984.4|1989.6|1983.6|6
1656331890000|2022-06-27 12:11:30|1990.1|1984.1|1990.1|1984.1|1990.1|1984.1|1990.1|1984.1|1
1656331920000|2022-06-27 12:12:00|1990.6|1984.6|1990.9|1984.9|1990.9|1984.9|1990.6|1984.6|2
1656332020000|2022-06-27 12:13:40|1991.1|1985.1|1991.1|1985.1|1991.9|1985.9|1991.1|1985.1|4
1656332030000|2022-06-27 12:13:50|1991.4|1985.4|1991.4|1985.4|1991.6|1985.6|1991.4|1985.4|3
1656332040000|2022-06-27 12:14:00|1991.1|1985.1|1991.6|1985.6|1991.6|1985.6|1991.1|1985.1|3
1656332050000|2022-06-27 12:14:10|1991.4|1985.4|1986.4|1980.4|1991.4|1985.4|1986.4|1980.4|6
1656332060000|2022-06-27 12:14:20|1986.1|1980.1|1986.4|1980.4|1986.4|1980.4|1986.1|1980.1|6
1656332070000|2022-06-27 12:14:30|1986.1|1980.1|1986.4|1980.4|1986.4|1980.4|1986.1|1980.1|10
1656332080000|2022-06-27 12:14:40|1986.8|1980.8|1986.5|1980.5|1986.8|1980.8|1986.5|1980.5|4
1656332090000|2022-06-27 12:14:50|1986.8|1980.8|1986.5|1980.5|1986.8|1980.8|1986.5|1980.5|4
1656332100000|2022-06-27 12:15:00|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1
1656332130000|2022-06-27 12:15:30|1986.1|1980.1|1986.3|1980.3|1986.3|1980.3|1986.1|1980.1|2
1656332160000|2022-06-27 12:16:00|1986.4|1980.4|1983.6|1977.6|1986.4|1980.4|1983.6|1977.6|6
1656332170000|2022-06-27 12:16:10|1984.6|1978.6|1983.9|1977.9|1984.6|1978.6|1983.9|1977.9|2
1656332180000|2022-06-27 12:16:20|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1983.9|1977.9|5
1656332200000|2022-06-27 12:16:40|1983.9|1977.9|1984.1|1978.1|1984.1|1978.1|1983.9|1977.9|2
1656332210000|2022-06-27 12:16:50|1983.9|1977.9|1984.1|1978.1|1984.1|1978.1|1983.9|1977.9|2
1656332220000|2022-06-27 12:17:00|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1
1656332230000|2022-06-27 12:17:10|1985.1|1979.1|1986.8|1980.8|1986.8|1980.8|1985.1|1979.1|2
1656332270000|2022-06-27 12:17:50|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1986.4|1980.4|3
1656332300000|2022-06-27 12:18:20|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1
1656332310000|2022-06-27 12:18:30|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1
1656332330000|2022-06-27 12:18:50|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1
1656332350000|2022-06-27 12:19:10|1986.6|1980.6|1984.1|1978.1|1986.6|1980.6|1984.1|1978.1|5
1656332360000|2022-06-27 12:19:20|1983.9|1977.9|1983.4|1977.4|1983.9|1977.9|1983.4|1977.4|3
1656332370000|2022-06-27 12:19:30|1983.6|1977.6|1983.4|1977.4|1983.6|1977.6|1983.4|1977.4|2
1656332390000|2022-06-27 12:19:50|1983.1|1977.1|1984.4|1978.4|1984.6|1978.6|1983.1|1977.1|4
1656332400000|2022-06-27 12:20:00|1984.6|1978.6|1984.9|1978.9|1984.9|1978.9|1984.6|1978.6|2
1656332430000|2022-06-27 12:20:30|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1
1656332460000|2022-06-27 12:21:00|1984.4|1978.4|1984.4|1978.4|1984.4|1978.4|1984.4|1978.4|1
1656332470000|2022-06-27 12:21:10|1984.6|1978.6|1984.9|1978.9|1984.9|1978.9|1984.6|1978.6|2
1656332480000|2022-06-27 12:21:20|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1
1656332490000|2022-06-27 12:21:30|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1
1656332520000|2022-06-27 12:22:00|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1
1656332530000|2022-06-27 12:22:10|1984.4|1978.4|1984.4|1978.4|1984.4|1978.4|1984.4|1978.4|1
1656332540000|2022-06-27 12:22:20|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1
1656332580000|2022-06-27 12:23:00|1984.4|1978.4|1984.4|1978.4|1984.4|1978.4|1984.4|1978.4|1
1656332590000|2022-06-27 12:23:10|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1
1656332630000|2022-06-27 12:23:50|1984.4|1978.4|1984.1|1978.1|1984.4|1978.4|1984.1|1978.1|2
1656332710000|2022-06-27 12:25:10|1983.9|1977.9|1983.1|1977.1|1983.9|1977.9|1983.1|1977.1|2
1656332720000|2022-06-27 12:25:20|1982.1|1976.1|1981.9|1975.9|1982.1|1976.1|1981.4|1975.4|3
1656332730000|2022-06-27 12:25:30|1982.6|1976.6|1983.4|1977.4|1983.4|1977.4|1982.6|1976.6|6
1656332780000|2022-06-27 12:26:20|1984.1|1978.1|1984.9|1978.9|1984.9|1978.9|1984.1|1978.1|2
1656332790000|2022-06-27 12:26:30|1986.1|1980.1|1986.4|1980.4|1986.4|1980.4|1986.1|1980.1|2
1656332810000|2022-06-27 12:26:50|1986.6|1980.6|1986.4|1980.4|1987.1|1981.1|1986.4|1980.4|3
1656332840000|2022-06-27 12:27:20|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1
1656332850000|2022-06-27 12:27:30|1986.6|1980.6|1986.1|1980.1|1986.6|1980.6|1986.1|1980.1|2
1656332860000|2022-06-27 12:27:40|1986.4|1980.4|1987.4|1981.4|1987.4|1981.4|1986.4|1980.4|2
1656332890000|2022-06-27 12:28:10|1987.1|1981.1|1985.6|1979.6|1987.1|1981.1|1985.6|1979.6|3
1656332900000|2022-06-27 12:28:20|1985.9|1979.9|1985.6|1979.6|1985.9|1979.9|1985.6|1979.6|2
1656332910000|2022-06-27 12:28:30|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1
1656332920000|2022-06-27 12:28:40|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1
1656332960000|2022-06-27 12:29:20|1985.4|1979.4|1985.1|1979.1|1985.4|1979.4|1984.9|1978.9|6
1656333030000|2022-06-27 12:30:30|1984.9|1978.9|1982.6|1976.6|1984.9|1978.9|1982.6|1976.6|4
1656333040000|2022-06-27 12:30:40|1982.4|1976.4|1983.3|1977.3|1983.6|1977.6|1981.6|1975.6|6
1656333050000|2022-06-27 12:30:50|1983.4|1977.4|1983.8|1977.8|1983.8|1977.8|1983.4|1977.4|2
1656333060000|2022-06-27 12:31:00|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1
1656333070000|2022-06-27 12:31:10|1982.6|1976.6|1982.9|1976.9|1983.4|1977.4|1982.6|1976.6|6
1656333080000|2022-06-27 12:31:20|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1983.1|1977.1|1
1656333100000|2022-06-27 12:31:40|1983.6|1977.6|1983.9|1977.9|1983.9|1977.9|1983.6|1977.6|2
1656333110000|2022-06-27 12:31:50|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1983.4|1977.4|3
1656333120000|2022-06-27 12:32:00|1982.4|1976.4|1981.9|1975.9|1982.4|1976.4|1981.9|1975.9|2
1656333130000|2022-06-27 12:32:10|1980.9|1974.9|1982.4|1976.4|1982.4|1976.4|1980.9|1974.9|2
1656333140000|2022-06-27 12:32:20|1982.1|1976.1|1981.9|1975.9|1982.1|1976.1|1981.9|1975.9|2
1656333170000|2022-06-27 12:32:50|1981.6|1975.6|1982.1|1976.1|1982.1|1976.1|1981.6|1975.6|3
1656333190000|2022-06-27 12:33:10|1981.9|1975.9|1981.9|1975.9|1982.1|1976.1|1981.9|1975.9|3
1656333230000|2022-06-27 12:33:50|1981.6|1975.6|1979.9|1973.9|1981.6|1975.6|1979.9|1973.9|3
1656333240000|2022-06-27 12:34:00|1979.6|1973.6|1979.1|1973.1|1979.9|1973.9|1979.1|1973.1|4
1656333260000|2022-06-27 12:34:20|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1978.6|1972.6|3
1656333270000|2022-06-27 12:34:30|1979.4|1973.4|1980.9|1974.9|1980.9|1974.9|1979.4|1973.4|2
1656333280000|2022-06-27 12:34:40|1981.4|1975.4|1981.9|1975.9|1981.9|1975.9|1981.4|1975.4|3
1656333290000|2022-06-27 12:34:50|1981.6|1975.6|1981.4|1975.4|1981.9|1975.9|1981.4|1975.4|5
1656333300000|2022-06-27 12:35:00|1981.1|1975.1|1980.6|1974.6|1981.1|1975.1|1980.6|1974.6|3
1656333310000|2022-06-27 12:35:10|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1
1656333340000|2022-06-27 12:35:40|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1
1656333350000|2022-06-27 12:35:50|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1
1656333360000|2022-06-27 12:36:00|1979.9|1973.9|1980.1|1974.1|1980.1|1974.1|1979.9|1973.9|2
1656333370000|2022-06-27 12:36:10|1979.4|1973.4|1977.4|1971.4|1980.1|1974.1|1977.4|1971.4|4
1656333380000|2022-06-27 12:36:20|1977.5|1971.5|1980|1974|1980|1974|1977.5|1971.5|4
1656333390000|2022-06-27 12:36:30|1980.1|1974.1|1980.5|1974.5|1980.5|1974.5|1980.1|1974.1|3
1656333410000|2022-06-27 12:36:50|1980.8|1974.8|1980.9|1974.9|1980.9|1974.9|1980.8|1974.8|2
1656333420000|2022-06-27 12:37:00|1981.1|1975.1|1982|1976|1982|1976|1981.1|1975.1|4
1656333430000|2022-06-27 12:37:10|1982.1|1976.1|1982.4|1976.4|1982.4|1976.4|1982.1|1976.1|2
1656333440000|2022-06-27 12:37:20|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1
1656333450000|2022-06-27 12:37:30|1981.9|1975.9|1981.6|1975.6|1981.9|1975.9|1981.6|1975.6|2
1656333500000|2022-06-27 12:38:20|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1
1656333510000|2022-06-27 12:38:30|1981.9|1975.9|1981.9|1975.9|1982.6|1976.6|1981.6|1975.6|8
1656333530000|2022-06-27 12:38:50|1982.4|1976.4|1982.4|1976.4|1982.9|1976.9|1982.4|1976.4|3
1656333540000|2022-06-27 12:39:00|1982.9|1976.9|1983.1|1977.1|1983.1|1977.1|1982.9|1976.9|4
1656333550000|2022-06-27 12:39:10|1982.9|1976.9|1982.9|1976.9|1982.9|1976.9|1982.9|1976.9|1
1656333570000|2022-06-27 12:39:30|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1
1656333580000|2022-06-27 12:39:40|1982.1|1976.1|1981.4|1975.4|1982.1|1976.1|1981.1|1975.1|4
1656333590000|2022-06-27 12:39:50|1981.1|1975.1|1980.4|1974.4|1981.1|1975.1|1979.9|1973.9|3
1656333600000|2022-06-27 12:40:00|1980.1|1974.1|1980.9|1974.9|1981.1|1975.1|1980.1|1974.1|4
1656333610000|2022-06-27 12:40:10|1980.6|1974.6|1980.9|1974.9|1980.9|1974.9|1980.6|1974.6|2
1656333620000|2022-06-27 12:40:20|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1
1656333640000|2022-06-27 12:40:40|1981.1|1975.1|1980.9|1974.9|1981.1|1975.1|1980.9|1974.9|2
1656333650000|2022-06-27 12:40:50|1980.6|1974.6|1979.9|1973.9|1980.6|1974.6|1979.9|1973.9|2
1656333660000|2022-06-27 12:41:00|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1
1656333720000|2022-06-27 12:42:00|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1
1656333730000|2022-06-27 12:42:10|1979.1|1973.1|1978.4|1972.4|1979.1|1973.1|1978.4|1972.4|3
1656333740000|2022-06-27 12:42:20|1978.6|1972.6|1978.6|1972.6|1978.6|1972.6|1978.4|1972.4|3
1656333750000|2022-06-27 12:42:30|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1
1656333790000|2022-06-27 12:43:10|1978.6|1972.6|1978.9|1972.9|1978.9|1972.9|1978.6|1972.6|2
1656333810000|2022-06-27 12:43:30|1978.6|1972.6|1978.6|1972.6|1978.6|1972.6|1978.6|1972.6|1
1656333820000|2022-06-27 12:43:40|1978.4|1972.4|1978.4|1972.4|1978.6|1972.6|1978.4|1972.4|3
1656333830000|2022-06-27 12:43:50|1978.1|1972.1|1977.6|1971.6|1978.1|1972.1|1977.6|1971.6|3
1656333850000|2022-06-27 12:44:10|1977.4|1971.4|1977.1|1971.1|1977.4|1971.4|1976.9|1970.9|3
1656333860000|2022-06-27 12:44:20|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1
1656333900000|2022-06-27 12:45:00|1976.4|1970.4|1978.6|1972.6|1978.6|1972.6|1976.4|1970.4|6
1656333910000|2022-06-27 12:45:10|1978.9|1972.9|1978.6|1972.6|1978.9|1972.9|1978.6|1972.6|2
1656333930000|2022-06-27 12:45:30|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1
1656333950000|2022-06-27 12:45:50|1978.6|1972.6|1979.6|1973.6|1979.6|1973.6|1978.6|1972.6|4
1656333960000|2022-06-27 12:46:00|1979.9|1973.9|1979.9|1973.9|1979.9|1973.9|1979.9|1973.9|1
1656334050000|2022-06-27 12:47:30|1979.4|1973.4|1978.9|1972.9|1979.4|1973.4|1978.9|1972.9|2
1656334060000|2022-06-27 12:47:40|1978.6|1972.6|1978.1|1972.1|1978.6|1972.6|1977.9|1971.9|5
1656334070000|2022-06-27 12:47:50|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1977.6|1971.6|3
1656334080000|2022-06-27 12:48:00|1978.1|1972.1|1979.6|1973.6|1980.1|1974.1|1978.1|1972.1|4
1656334090000|2022-06-27 12:48:10|1979.4|1973.4|1979.1|1973.1|1979.4|1973.4|1979.1|1973.1|2
1656334100000|2022-06-27 12:48:20|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1
1656334120000|2022-06-27 12:48:40|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1
1656334150000|2022-06-27 12:49:10|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1
1656334170000|2022-06-27 12:49:30|1979.9|1973.9|1979.9|1973.9|1979.9|1973.9|1979.9|1973.9|1
1656334180000|2022-06-27 12:49:40|1979.6|1973.6|1979.4|1973.4|1979.6|1973.6|1979.4|1973.4|4
1656334220000|2022-06-27 12:50:20|1979.1|1973.1|1978.6|1972.6|1979.1|1973.1|1978.6|1972.6|3
1656334230000|2022-06-27 12:50:30|1978.4|1972.4|1979.6|1973.6|1979.6|1973.6|1978.4|1972.4|4
1656334260000|2022-06-27 12:51:00|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1
1656334270000|2022-06-27 12:51:10|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1978.9|1972.9|3
1656334290000|2022-06-27 12:51:30|1979.4|1973.4|1979.6|1973.6|1979.6|1973.6|1979.4|1973.4|2
1656334300000|2022-06-27 12:51:40|1979.9|1973.9|1980.1|1974.1|1980.1|1974.1|1979.9|1973.9|2
1656334400000|2022-06-27 12:53:20|1980.4|1974.4|1980.6|1974.6|1980.6|1974.6|1980.4|1974.4|2
1656334420000|2022-06-27 12:53:40|1980.1|1974.1|1981.4|1975.4|1981.4|1975.4|1980.1|1974.1|4
1656334430000|2022-06-27 12:53:50|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1981.6|1975.6|1
1656334450000|2022-06-27 12:54:10|1981.4|1975.4|1982.6|1976.6|1982.6|1976.6|1981.4|1975.4|5
1656334460000|2022-06-27 12:54:20|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1
1656334480000|2022-06-27 12:54:40|1982.1|1976.1|1981.9|1975.9|1982.1|1976.1|1981.1|1975.1|4
1656334600000|2022-06-27 12:56:40|1981.6|1975.6|1981.4|1975.4|1981.6|1975.6|1981.4|1975.4|2
1656334620000|2022-06-27 12:57:00|1981.1|1975.1|1980.4|1974.4|1981.1|1975.1|1980.4|1974.4|3
1656334650000|2022-06-27 12:57:30|1980.6|1974.6|1982.4|1976.4|1982.9|1976.9|1980.6|1974.6|5
1656334660000|2022-06-27 12:57:40|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1
1656334690000|2022-06-27 12:58:10|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1
1656334710000|2022-06-27 12:58:30|1981.9|1975.9|1981.9|1975.9|1981.9|1975.9|1980.9|1974.9|4
1656334720000|2022-06-27 12:58:40|1982.1|1976.1|1982.6|1976.6|1982.6|1976.6|1982.1|1976.1|2
1656334730000|2022-06-27 12:58:50|1982.9|1976.9|1983.1|1977.1|1983.1|1977.1|1982.9|1976.9|2
1656334740000|2022-06-27 12:59:00|1982.9|1976.9|1982.1|1976.1|1983.1|1977.1|1982.1|1976.1|4
1656334750000|2022-06-27 12:59:10|1981.9|1975.9|1976.6|1970.6|1981.9|1975.9|1976.6|1970.6|15
1656334760000|2022-06-27 12:59:20|1977.3|1971.3|1976.4|1970.4|1977.3|1971.3|1975.6|1969.6|7
1656334770000|2022-06-27 12:59:30|1976.3|1970.3|1976.9|1970.9|1977|1971|1976.1|1970.1|7
1656334780000|2022-06-27 12:59:40|1977.5|1971.5|1976.9|1970.9|1977.5|1971.5|1976.9|1970.9|4
1656334790000|2022-06-27 12:59:50|1976.6|1970.6|1975.9|1969.9|1976.6|1970.6|1975.6|1969.6|4
1656334800000|2022-06-27 13:00:00|1976.1|1970.1|1972.5|1966.5|1976.1|1970.1|1972.3|1966.3|16
1656334810000|2022-06-27 13:00:10|1971.9|1965.9|1971.9|1965.9|1972.6|1966.6|1971.8|1965.8|8
1656334820000|2022-06-27 13:00:20|1972|1966|1973.3|1967.3|1973.6|1967.6|1972|1966|6
1656334830000|2022-06-27 13:00:30|1973.4|1967.4|1973.5|1967.5|1973.6|1967.6|1973.4|1967.4|3
1656334840000|2022-06-27 13:00:40|1974.5|1968.5|1974.5|1968.5|1974.5|1968.5|1974.3|1968.3|8
1656334850000|2022-06-27 13:00:50|1974.3|1968.3|1974.4|1968.4|1974.4|1968.4|1974.3|1968.3|2
1656334860000|2022-06-27 13:01:00|1974.6|1968.6|1975.5|1969.5|1975.6|1969.6|1974.6|1968.6|6
1656334870000|2022-06-27 13:01:10|1975.4|1969.4|1973.5|1967.5|1975.4|1969.4|1973.5|1967.5|3
1656334880000|2022-06-27 13:01:20|1973.4|1967.4|1973.5|1967.5|1973.5|1967.5|1973.4|1967.4|2
1656334890000|2022-06-27 13:01:30|1973.3|1967.3|1973.9|1967.9|1974.3|1968.3|1972.9|1966.9|11
1656334900000|2022-06-27 13:01:40|1974|1968|1974.3|1968.3|1974.3|1968.3|1974|1968|2
1656334910000|2022-06-27 13:01:50|1974.5|1968.5|1974.1|1968.1|1974.5|1968.5|1974.1|1968.1|3
1656334920000|2022-06-27 13:02:00|1974.6|1968.6|1974.9|1968.9|1974.9|1968.9|1974.4|1968.4|5
1656334930000|2022-06-27 13:02:10|1974.6|1968.6|1974.9|1968.9|1974.9|1968.9|1974.6|1968.6|2
1656334950000|2022-06-27 13:02:30|1975.1|1969.1|1974.6|1968.6|1976.4|1970.4|1974.6|1968.6|8
1656334960000|2022-06-27 13:02:40|1974.4|1968.4|1973.9|1967.9|1974.4|1968.4|1973.6|1967.6|4
1656334980000|2022-06-27 13:03:00|1973.6|1967.6|1972.6|1966.6|1973.6|1967.6|1972.6|1966.6|4
1656334990000|2022-06-27 13:03:10|1972.9|1966.9|1972.6|1966.6|1972.9|1966.9|1972.6|1966.6|2
1656335020000|2022-06-27 13:03:40|1973.1|1967.1|1973.4|1967.4|1974.1|1968.1|1973.1|1967.1|5
1656335030000|2022-06-27 13:03:50|1973.1|1967.1|1973.6|1967.6|1973.9|1967.9|1973.1|1967.1|3
1656335040000|2022-06-27 13:04:00|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1
1656335050000|2022-06-27 13:04:10|1973.9|1967.9|1973.6|1967.6|1973.9|1967.9|1973.4|1967.4|4
1656335060000|2022-06-27 13:04:20|1974.1|1968.1|1974.9|1968.9|1975.1|1969.1|1974.1|1968.1|3
1656335070000|2022-06-27 13:04:30|1974.6|1968.6|1974.4|1968.4|1974.6|1968.6|1974.1|1968.1|3
1656335080000|2022-06-27 13:04:40|1974.6|1968.6|1974.9|1968.9|1974.9|1968.9|1974.6|1968.6|2
1656335090000|2022-06-27 13:04:50|1975.6|1969.6|1975.9|1969.9|1975.9|1969.9|1975.6|1969.6|2
1656335100000|2022-06-27 13:05:00|1976.1|1970.1|1975.6|1969.6|1976.4|1970.4|1975.6|1969.6|4
1656335110000|2022-06-27 13:05:10|1975.4|1969.4|1976.4|1970.4|1976.4|1970.4|1974.9|1968.9|9
1656335120000|2022-06-27 13:05:20|1976.1|1970.1|1976.1|1970.1|1976.4|1970.4|1976.1|1970.1|7
1656335130000|2022-06-27 13:05:30|1975.9|1969.9|1974.1|1968.1|1975.9|1969.9|1973.9|1967.9|4
1656335140000|2022-06-27 13:05:40|1974.4|1968.4|1976.1|1970.1|1976.1|1970.1|1974.4|1968.4|5
1656335160000|2022-06-27 13:06:00|1975.6|1969.6|1974.4|1968.4|1975.6|1969.6|1974.1|1968.1|10
1656335170000|2022-06-27 13:06:10|1974.1|1968.1|1973.9|1967.9|1974.1|1968.1|1973.9|1967.9|2
1656335180000|2022-06-27 13:06:20|1973.6|1967.6|1973.1|1967.1|1973.6|1967.6|1973.1|1967.1|2
1656335190000|2022-06-27 13:06:30|1973.4|1967.4|1972.9|1966.9|1973.4|1967.4|1972.9|1966.9|2
1656335200000|2022-06-27 13:06:40|1973.9|1967.9|1974.4|1968.4|1974.6|1968.6|1973.9|1967.9|5
1656335210000|2022-06-27 13:06:50|1974.6|1968.6|1975.4|1969.4|1975.4|1969.4|1974.6|1968.6|7
1656335220000|2022-06-27 13:07:00|1974.9|1968.9|1974.9|1968.9|1974.9|1968.9|1974.9|1968.9|1
1656335230000|2022-06-27 13:07:10|1975.1|1969.1|1976.1|1970.1|1976.1|1970.1|1975.1|1969.1|3
1656335250000|2022-06-27 13:07:30|1976.6|1970.6|1976.9|1970.9|1977.1|1971.1|1976.6|1970.6|3
1656335260000|2022-06-27 13:07:40|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1
1656335270000|2022-06-27 13:07:50|1976.9|1970.9|1976.9|1970.9|1977.1|1971.1|1976.9|1970.9|3
1656335290000|2022-06-27 13:08:10|1976.6|1970.6|1976.6|1970.6|1976.9|1970.9|1976.6|1970.6|3
1656335300000|2022-06-27 13:08:20|1976.4|1970.4|1974.9|1968.9|1976.4|1970.4|1974.9|1968.9|5
1656335320000|2022-06-27 13:08:40|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1
1656335330000|2022-06-27 13:08:50|1974.9|1968.9|1974.4|1968.4|1974.9|1968.9|1974.1|1968.1|5
1656335350000|2022-06-27 13:09:10|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1973.9|1967.9|6
1656335360000|2022-06-27 13:09:20|1974.4|1968.4|1974.4|1968.4|1974.9|1968.9|1974.4|1968.4|7
1656335370000|2022-06-27 13:09:30|1974.6|1968.6|1974.4|1968.4|1974.6|1968.6|1973.9|1967.9|4
1656335380000|2022-06-27 13:09:40|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1
1656335390000|2022-06-27 13:09:50|1973.9|1967.9|1974.4|1968.4|1974.4|1968.4|1973.9|1967.9|2
1656335400000|2022-06-27 13:10:00|1974.1|1968.1|1973.9|1967.9|1974.1|1968.1|1973.9|1967.9|2
1656335430000|2022-06-27 13:10:30|1973.6|1967.6|1973.6|1967.6|1973.9|1967.9|1973.6|1967.6|3
1656335440000|2022-06-27 13:10:40|1974.4|1968.4|1975.1|1969.1|1975.1|1969.1|1974.4|1968.4|2
1656335450000|2022-06-27 13:10:50|1975.4|1969.4|1975.4|1969.4|1975.6|1969.6|1975.4|1969.4|3
1656335460000|2022-06-27 13:11:00|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1
1656335480000|2022-06-27 13:11:20|1975.9|1969.9|1975.6|1969.6|1975.9|1969.9|1975.6|1969.6|2
1656335490000|2022-06-27 13:11:30|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1
1656335510000|2022-06-27 13:11:50|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1
1656335530000|2022-06-27 13:12:10|1974.9|1968.9|1973.9|1967.9|1974.9|1968.9|1973.9|1967.9|5
1656335540000|2022-06-27 13:12:20|1973.4|1967.4|1974.1|1968.1|1974.1|1968.1|1973.4|1967.4|2
1656335610000|2022-06-27 13:13:30|1973.9|1967.9|1975.6|1969.6|1975.6|1969.6|1973.9|1967.9|3
1656335620000|2022-06-27 13:13:40|1975.4|1969.4|1975.1|1969.1|1975.4|1969.4|1975.1|1969.1|4
1656335630000|2022-06-27 13:13:50|1975.4|1969.4|1975.1|1969.1|1975.4|1969.4|1975.1|1969.1|2
1656335660000|2022-06-27 13:14:20|1975.4|1969.4|1973.6|1967.6|1975.4|1969.4|1973.6|1967.6|5
1656335670000|2022-06-27 13:14:30|1973.9|1967.9|1973.6|1967.6|1973.9|1967.9|1973.6|1967.6|2
1656335680000|2022-06-27 13:14:40|1974.6|1968.6|1974.9|1968.9|1974.9|1968.9|1974.6|1968.6|2
1656335690000|2022-06-27 13:14:50|1975.1|1969.1|1975.4|1969.4|1975.4|1969.4|1975.1|1969.1|4
1656335700000|2022-06-27 13:15:00|1975.6|1969.6|1975.4|1969.4|1975.6|1969.6|1975.4|1969.4|2
1656335730000|2022-06-27 13:15:30|1975.1|1969.1|1973.9|1967.9|1975.1|1969.1|1973.9|1967.9|4
1656335740000|2022-06-27 13:15:40|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1
1656335750000|2022-06-27 13:15:50|1974.4|1968.4|1974.1|1968.1|1974.9|1968.9|1974.1|1968.1|5
1656335760000|2022-06-27 13:16:00|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1
1656335770000|2022-06-27 13:16:10|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1
1656335780000|2022-06-27 13:16:20|1973.9|1967.9|1973.4|1967.4|1973.9|1967.9|1973.1|1967.1|4
1656335790000|2022-06-27 13:16:30|1973.9|1967.9|1974.4|1968.4|1974.4|1968.4|1973.9|1967.9|3
1656335800000|2022-06-27 13:16:40|1974.6|1968.6|1975.9|1969.9|1976.1|1970.1|1974.6|1968.6|5
1656335810000|2022-06-27 13:16:50|1975.6|1969.6|1975.6|1969.6|1975.9|1969.9|1975.6|1969.6|3
1656335820000|2022-06-27 13:17:00|1975.9|1969.9|1975.1|1969.1|1975.9|1969.9|1975.1|1969.1|4
1656335830000|2022-06-27 13:17:10|1974.4|1968.4|1974.1|1968.1|1974.4|1968.4|1973.9|1967.9|3
1656335870000|2022-06-27 13:17:50|1974.4|1968.4|1974.1|1968.1|1974.4|1968.4|1974.1|1968.1|2
1656335880000|2022-06-27 13:18:00|1973.9|1967.9|1974.1|1968.1|1974.1|1968.1|1973.9|1967.9|10
1656335890000|2022-06-27 13:18:10|1973.9|1967.9|1973.9|1967.9|1974.1|1968.1|1973.9|1967.9|5
1656335900000|2022-06-27 13:18:20|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1
1656335920000|2022-06-27 13:18:40|1973.1|1967.1|1972.1|1966.1|1973.1|1967.1|1972.1|1966.1|3
1656335930000|2022-06-27 13:18:50|1971.9|1965.9|1971.6|1965.6|1971.9|1965.9|1971.6|1965.6|2
1656335970000|2022-06-27 13:19:30|1971.4|1965.4|1970.9|1964.9|1971.4|1965.4|1970.9|1964.9|3
1656335980000|2022-06-27 13:19:40|1970.4|1964.4|1971.9|1965.9|1971.9|1965.9|1970.4|1964.4|3
1656335990000|2022-06-27 13:19:50|1971.6|1965.6|1971.9|1965.9|1971.9|1965.9|1971.6|1965.6|2
1656336000000|2022-06-27 13:20:00|1971.6|1965.6|1972.4|1966.4|1972.6|1966.6|1971.6|1965.6|5
1656336010000|2022-06-27 13:20:10|1972.6|1966.6|1972.6|1966.6|1972.6|1966.6|1972.6|1966.6|1
1656336040000|2022-06-27 13:20:40|1972.4|1966.4|1972.4|1966.4|1972.4|1966.4|1972.4|1966.4|1
1656336050000|2022-06-27 13:20:50|1972.6|1966.6|1972.6|1966.6|1972.6|1966.6|1972.4|1966.4|3
1656336060000|2022-06-27 13:21:00|1972.4|1966.4|1972.4|1966.4|1972.6|1966.6|1972.4|1966.4|3
1656336070000|2022-06-27 13:21:10|1972.6|1966.6|1972.6|1966.6|1972.6|1966.6|1972.4|1966.4|5
1656336090000|2022-06-27 13:21:30|1972.4|1966.4|1972.4|1966.4|1972.4|1966.4|1972.4|1966.4|1
1656336120000|2022-06-27 13:22:00|1972.6|1966.6|1972.6|1966.6|1972.6|1966.6|1972.4|1966.4|3
1656336130000|2022-06-27 13:22:10|1972.4|1966.4|1971.9|1965.9|1972.4|1966.4|1971.9|1965.9|3
1656336150000|2022-06-27 13:22:30|1971.6|1965.6|1971.6|1965.6|1971.6|1965.6|1971.6|1965.6|1
1656336170000|2022-06-27 13:22:50|1971.4|1965.4|1970.6|1964.6|1971.4|1965.4|1970.6|1964.6|2
1656336180000|2022-06-27 13:23:00|1970.4|1964.4|1969.9|1963.9|1970.4|1964.4|1969.9|1963.9|3
1656336220000|2022-06-27 13:23:40|1970.4|1964.4|1970.6|1964.6|1971.1|1965.1|1970.4|1964.4|4
1656336230000|2022-06-27 13:23:50|1970.9|1964.9|1970.6|1964.6|1970.9|1964.9|1970.6|1964.6|2
1656336270000|2022-06-27 13:24:30|1970.9|1964.9|1970.6|1964.6|1970.9|1964.9|1970.6|1964.6|6
1656336280000|2022-06-27 13:24:40|1970.9|1964.9|1970.6|1964.6|1970.9|1964.9|1970.6|1964.6|4
1656336290000|2022-06-27 13:24:50|1970.4|1964.4|1970.4|1964.4|1970.4|1964.4|1970.4|1964.4|1
1656336320000|2022-06-27 13:25:20|1970.1|1964.1|1969.6|1963.6|1970.1|1964.1|1969.6|1963.6|2
1656336330000|2022-06-27 13:25:30|1969.4|1963.4|1969.4|1963.4|1969.4|1963.4|1969.4|1963.4|1
1656336350000|2022-06-27 13:25:50|1969.1|1963.1|1969.1|1963.1|1969.1|1963.1|1969.1|1963.1|1
1656336360000|2022-06-27 13:26:00|1970.4|1964.4|1970.4|1964.4|1970.4|1964.4|1970.1|1964.1|3
1656336370000|2022-06-27 13:26:10|1970.1|1964.1|1970.1|1964.1|1970.4|1964.4|1970.1|1964.1|5
1656336380000|2022-06-27 13:26:20|1970.4|1964.4|1969.9|1963.9|1970.4|1964.4|1969.9|1963.9|2
1656336390000|2022-06-27 13:26:30|1970.1|1964.1|1970.9|1964.9|1970.9|1964.9|1970.1|1964.1|3
1656336410000|2022-06-27 13:26:50|1971.1|1965.1|1971.4|1965.4|1971.4|1965.4|1971.1|1965.1|2
1656336420000|2022-06-27 13:27:00|1970.9|1964.9|1970.9|1964.9|1970.9|1964.9|1970.6|1964.6|3
1656336430000|2022-06-27 13:27:10|1971.1|1965.1|1971.4|1965.4|1971.4|1965.4|1971.1|1965.1|2
1656336460000|2022-06-27 13:27:40|1971.6|1965.6|1971.6|1965.6|1971.6|1965.6|1971.6|1965.6|1
1656336480000|2022-06-27 13:28:00|1971.4|1965.4|1971.6|1965.6|1971.6|1965.6|1971.4|1965.4|2
1656336490000|2022-06-27 13:28:10|1971.4|1965.4|1971.4|1965.4|1971.4|1965.4|1971.4|1965.4|1
1656336520000|2022-06-27 13:28:40|1973.6|1967.6|1973.1|1967.1|1973.6|1967.6|1973.1|1967.1|2
1656336530000|2022-06-27 13:28:50|1973.4|1967.4|1973.4|1967.4|1973.4|1967.4|1973.1|1967.1|3
1656336540000|2022-06-27 13:29:00|1973.1|1967.1|1973.4|1967.4|1973.4|1967.4|1973.1|1967.1|4
1656336560000|2022-06-27 13:29:20|1973.1|1967.1|1973.4|1967.4|1973.4|1967.4|1973.1|1967.1|2
1656336580000|2022-06-27 13:29:40|1972.9|1966.9|1972.9|1966.9|1972.9|1966.9|1972.9|1966.9|1
1656336600000|2022-06-27 13:30:00|1973.4|1967.4|1973.4|1967.4|1973.4|1967.4|1973.4|1967.4|1
1656336610000|2022-06-27 13:30:10|1972.9|1966.9|1972.6|1966.6|1972.9|1966.9|1972.6|1966.6|2
1656336630000|2022-06-27 13:30:30|1972.4|1966.4|1972.4|1966.4|1972.4|1966.4|1972.4|1966.4|1
1656336670000|2022-06-27 13:31:10|1972.6|1966.6|1973.6|1967.6|1973.9|1967.9|1972.6|1966.6|5
1656336680000|2022-06-27 13:31:20|1973.9|1967.9|1973.6|1967.6|1973.9|1967.9|1973.6|1967.6|8
1656336690000|2022-06-27 13:31:30|1973.4|1967.4|1973.1|1967.1|1973.4|1967.4|1973.1|1967.1|2
1656336700000|2022-06-27 13:31:40|1972.9|1966.9|1973.4|1967.4|1973.4|1967.4|1972.9|1966.9|3
1656336710000|2022-06-27 13:31:50|1973.1|1967.1|1973.1|1967.1|1973.1|1967.1|1973.1|1967.1|1
1656336720000|2022-06-27 13:32:00|1972.9|1966.9|1972.9|1966.9|1972.9|1966.9|1972.9|1966.9|1
1656336740000|2022-06-27 13:32:20|1974.1|1968.1|1974.6|1968.6|1974.6|1968.6|1974.1|1968.1|2
1656336770000|2022-06-27 13:32:50|1973.6|1967.6|1972.9|1966.9|1973.9|1967.9|1972.9|1966.9|8
1656336780000|2022-06-27 13:33:00|1973.1|1967.1|1973.1|1967.1|1973.4|1967.4|1973.1|1967.1|3
1656336790000|2022-06-27 13:33:10|1972.9|1966.9|1972.9|1966.9|1972.9|1966.9|1972.9|1966.9|1
1656336800000|2022-06-27 13:33:20|1972.6|1966.6|1972.6|1966.6|1972.6|1966.6|1972.6|1966.6|1
1656336840000|2022-06-27 13:34:00|1973.6|1967.6|1974.4|1968.4|1974.6|1968.6|1973.6|1967.6|4
1656336850000|2022-06-27 13:34:10|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1
1656336860000|2022-06-27 13:34:20|1973.9|1967.9|1972.4|1966.4|1973.9|1967.9|1972.4|1966.4|4
1656336870000|2022-06-27 13:34:30|1972.9|1966.9|1972.6|1966.6|1973.1|1967.1|1972.6|1966.6|4
1656336880000|2022-06-27 13:34:40|1972.9|1966.9|1972.6|1966.6|1972.9|1966.9|1972.6|1966.6|2
1656336900000|2022-06-27 13:35:00|1972.9|1966.9|1977.9|1971.9|1978|1972|1972.9|1966.9|5
1656336910000|2022-06-27 13:35:10|1979.9|1973.9|1977.4|1971.4|1979.9|1973.9|1976.9|1970.9|11
1656336920000|2022-06-27 13:35:20|1977.6|1971.6|1976|1970|1977.9|1971.9|1976|1970|4
1656336930000|2022-06-27 13:35:30|1976.3|1970.3|1975|1969|1976.3|1970.3|1974.8|1968.8|6
1656336940000|2022-06-27 13:35:40|1976|1970|1978.6|1972.6|1978.6|1972.6|1975.5|1969.5|5
1656336950000|2022-06-27 13:35:50|1978.5|1972.5|1978.3|1972.3|1978.5|1972.5|1978.3|1972.3|2
1656337020000|2022-06-27 13:37:00|1978|1972|1978|1972|1978|1972|1978|1972|1
1656337030000|2022-06-27 13:37:10|1977.4|1971.4|1978|1972|1978|1972|1977.4|1971.4|2
1656337080000|2022-06-27 13:38:00|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1
1656337140000|2022-06-27 13:39:00|1978.1|1972.1|1978.4|1972.4|1978.6|1972.6|1978.1|1972.1|3
1656337150000|2022-06-27 13:39:10|1978.1|1972.1|1977.9|1971.9|1978.1|1972.1|1977.9|1971.9|2
1656337160000|2022-06-27 13:39:20|1978.1|1972.1|1978.4|1972.4|1978.4|1972.4|1978.1|1972.1|2
1656337170000|2022-06-27 13:39:30|1977.9|1971.9|1977.1|1971.1|1978.1|1972.1|1977.1|1971.1|6
1656337180000|2022-06-27 13:39:40|1976.9|1970.9|1977.4|1971.4|1977.4|1971.4|1976.6|1970.6|3
1656337190000|2022-06-27 13:39:50|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|3
1656337200000|2022-06-27 13:40:00|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|2
1656337210000|2022-06-27 13:40:10|1977.9|1971.9|1978.4|1972.4|1978.4|1972.4|1977.9|1971.9|2
1656337220000|2022-06-27 13:40:20|1978.1|1972.1|1977.9|1971.9|1978.1|1972.1|1977.9|1971.9|2
1656337230000|2022-06-27 13:40:30|1977.6|1971.6|1977.4|1971.4|1977.6|1971.6|1977.4|1971.4|2
1656337260000|2022-06-27 13:41:00|1978.1|1972.1|1977.6|1971.6|1978.4|1972.4|1977.6|1971.6|5
1656337270000|2022-06-27 13:41:10|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|2
1656337280000|2022-06-27 13:41:20|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1656337310000|2022-06-27 13:41:50|1977.6|1971.6|1977.6|1971.6|1977.9|1971.9|1977.6|1971.6|3
1656337320000|2022-06-27 13:42:00|1978.1|1972.1|1978.6|1972.6|1978.6|1972.6|1978.1|1972.1|2
1656337330000|2022-06-27 13:42:10|1978.9|1972.9|1978.6|1972.6|1978.9|1972.9|1978.6|1972.6|2
1656337340000|2022-06-27 13:42:20|1978.4|1972.4|1978.1|1972.1|1978.4|1972.4|1977.9|1971.9|4
1656337450000|2022-06-27 13:44:10|1978.4|1972.4|1978.9|1972.9|1978.9|1972.9|1978.4|1972.4|3
1656337480000|2022-06-27 13:44:40|1979.1|1973.1|1979.1|1973.1|1979.4|1973.4|1979.1|1973.1|3
1656337490000|2022-06-27 13:44:50|1979.4|1973.4|1981.4|1975.4|1981.6|1975.6|1979.4|1973.4|4
1656337500000|2022-06-27 13:45:00|1981.6|1975.6|1981.4|1975.4|1981.8|1975.8|1981.4|1975.4|5
1656337520000|2022-06-27 13:45:20|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1
1656337600000|2022-06-27 13:46:40|1980.9|1974.9|1981.1|1975.1|1981.1|1975.1|1980.9|1974.9|2
1656337670000|2022-06-27 13:47:50|1980.9|1974.9|1980.1|1974.1|1980.9|1974.9|1979.1|1973.1|7
1656337690000|2022-06-27 13:48:10|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1980.1|1974.1|3
1656337700000|2022-06-27 13:48:20|1980.6|1974.6|1980.6|1974.6|1980.9|1974.9|1980.6|1974.6|5
1656337710000|2022-06-27 13:48:30|1980.4|1974.4|1980.6|1974.6|1980.6|1974.6|1980.4|1974.4|2
1656337740000|2022-06-27 13:49:00|1980.4|1974.4|1980.4|1974.4|1980.6|1974.6|1980.4|1974.4|3
1656337750000|2022-06-27 13:49:10|1980.1|1974.1|1979.9|1973.9|1980.1|1974.1|1979.6|1973.6|3
1656337760000|2022-06-27 13:49:20|1980.1|1974.1|1980.4|1974.4|1980.4|1974.4|1980.1|1974.1|4
1656337770000|2022-06-27 13:49:30|1979.9|1973.9|1979.9|1973.9|1979.9|1973.9|1979.9|1973.9|1
1656337790000|2022-06-27 13:49:50|1980.1|1974.1|1979.6|1973.6|1980.4|1974.4|1979.4|1973.4|10
1656337800000|2022-06-27 13:50:00|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1980.4|1974.4|3
1656337820000|2022-06-27 13:50:20|1980.9|1974.9|1982.4|1976.4|1982.6|1976.6|1980.9|1974.9|4
1656337830000|2022-06-27 13:50:30|1982.1|1976.1|1981.6|1975.6|1982.4|1976.4|1981.6|1975.6|9
1656337840000|2022-06-27 13:50:40|1981.4|1975.4|1981.4|1975.4|1981.6|1975.6|1981.4|1975.4|3
1656337860000|2022-06-27 13:51:00|1980.9|1974.9|1980.6|1974.6|1980.9|1974.9|1980.6|1974.6|2
1656337870000|2022-06-27 13:51:10|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1
1656337900000|2022-06-27 13:51:40|1979.9|1973.9|1980.4|1974.4|1980.4|1974.4|1979.9|1973.9|2
1656337920000|2022-06-27 13:52:00|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1
1656337940000|2022-06-27 13:52:20|1980.4|1974.4|1980.6|1974.6|1980.9|1974.9|1980.4|1974.4|3
1656337990000|2022-06-27 13:53:10|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1
1656338000000|2022-06-27 13:53:20|1979.9|1973.9|1980.1|1974.1|1980.1|1974.1|1979.9|1973.9|2
1656338020000|2022-06-27 13:53:40|1980.4|1974.4|1980.6|1974.6|1980.6|1974.6|1980.4|1974.4|2
1656338060000|2022-06-27 13:54:20|1980.9|1974.9|1982.4|1976.4|1982.4|1976.4|1980.9|1974.9|5
1656338070000|2022-06-27 13:54:30|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1
1656338080000|2022-06-27 13:54:40|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1
1656338090000|2022-06-27 13:54:50|1982.1|1976.1|1981.4|1975.4|1982.1|1976.1|1981.4|1975.4|2
1656338100000|2022-06-27 13:55:00|1981.1|1975.1|1982.1|1976.1|1982.4|1976.4|1980.9|1974.9|9
1656338110000|2022-06-27 13:55:10|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1
1656338120000|2022-06-27 13:55:20|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1
1656338170000|2022-06-27 13:56:10|1982.9|1976.9|1983.4|1977.4|1983.6|1977.6|1982.9|1976.9|3
1656338180000|2022-06-27 13:56:20|1983.1|1977.1|1981.6|1975.6|1983.1|1977.1|1981.4|1975.4|8
1656338190000|2022-06-27 13:56:30|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1981.4|1975.4|1
1656338200000|2022-06-27 13:56:40|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1
1656338210000|2022-06-27 13:56:50|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1
1656338220000|2022-06-27 13:57:00|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1
1656338230000|2022-06-27 13:57:10|1980.9|1974.9|1981.1|1975.1|1981.1|1975.1|1980.9|1974.9|2
1656338250000|2022-06-27 13:57:30|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1
1656338270000|2022-06-27 13:57:50|1980.6|1974.6|1980.6|1974.6|1981.1|1975.1|1980.1|1974.1|7
1656338280000|2022-06-27 13:58:00|1980.9|1974.9|1980.9|1974.9|1980.9|1974.9|1980.6|1974.6|3
1656338330000|2022-06-27 13:58:50|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1
1656338380000|2022-06-27 13:59:40|1980.9|1974.9|1982.4|1976.4|1982.4|1976.4|1980.9|1974.9|5
1656338390000|2022-06-27 13:59:50|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1
1656338400000|2022-06-27 14:00:00|1982.4|1976.4|1983.1|1977.1|1983.1|1977.1|1982.4|1976.4|3
1656338410000|2022-06-27 14:00:10|1982.9|1976.9|1983.1|1977.1|1983.1|1977.1|1982.9|1976.9|2
1656338420000|2022-06-27 14:00:20|1982.9|1976.9|1982.6|1976.6|1982.9|1976.9|1982.6|1976.6|2
1656338430000|2022-06-27 14:00:30|1982.9|1976.9|1982.6|1976.6|1982.9|1976.9|1982.6|1976.6|2
1656338440000|2022-06-27 14:00:40|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1
1656338450000|2022-06-27 14:00:50|1982.1|1976.1|1982.4|1976.4|1982.4|1976.4|1980.9|1974.9|5
1656338460000|2022-06-27 14:01:00|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1982.4|1976.4|3
1656338490000|2022-06-27 14:01:30|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1
1656338520000|2022-06-27 14:02:00|1982.6|1976.6|1982.4|1976.4|1982.6|1976.6|1982.4|1976.4|4
1656338550000|2022-06-27 14:02:30|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1982.4|1976.4|3
1656338560000|2022-06-27 14:02:40|1982.4|1976.4|1982.6|1976.6|1982.6|1976.6|1982.4|1976.4|6
1656338570000|2022-06-27 14:02:50|1982.9|1976.9|1983.9|1977.9|1983.9|1977.9|1982.9|1976.9|2
1656338580000|2022-06-27 14:03:00|1984.1|1978.1|1985.4|1979.4|1985.9|1979.9|1984.1|1978.1|4
1656338600000|2022-06-27 14:03:20|1985.1|1979.1|1987.4|1981.4|1987.4|1981.4|1985.1|1979.1|9
1656338610000|2022-06-27 14:03:30|1987.6|1981.6|1987.1|1981.1|1987.6|1981.6|1987.1|1981.1|2
1656338620000|2022-06-27 14:03:40|1987.6|1981.6|1987.1|1981.1|1987.6|1981.6|1986.9|1980.9|4
1656338630000|2022-06-27 14:03:50|1986.9|1980.9|1987.1|1981.1|1987.1|1981.1|1986.9|1980.9|4
1656338640000|2022-06-27 14:04:00|1987.6|1981.6|1987.1|1981.1|1987.6|1981.6|1987.1|1981.1|2
1656338650000|2022-06-27 14:04:10|1987.6|1981.6|1987.6|1981.6|1987.6|1981.6|1987.6|1981.6|1
1656338670000|2022-06-27 14:04:30|1988.4|1982.4|1988.6|1982.6|1989.1|1983.1|1988.4|1982.4|5
1656338680000|2022-06-27 14:04:40|1988.9|1982.9|1988.9|1982.9|1988.9|1982.9|1988.9|1982.9|1
1656338690000|2022-06-27 14:04:50|1988.6|1982.6|1988.4|1982.4|1988.6|1982.6|1988.4|1982.4|2
1656338700000|2022-06-27 14:05:00|1988.6|1982.6|1988.9|1982.9|1988.9|1982.9|1988.6|1982.6|4
1656338720000|2022-06-27 14:05:20|1989.1|1983.1|1989.1|1983.1|1989.1|1983.1|1989.1|1983.1|1
1656338760000|2022-06-27 14:06:00|1988.9|1982.9|1988.4|1982.4|1988.9|1982.9|1988.4|1982.4|2
1656338780000|2022-06-27 14:06:20|1988.6|1982.6|1988.9|1982.9|1988.9|1982.9|1988.6|1982.6|2
1656338800000|2022-06-27 14:06:40|1989.1|1983.1|1988.6|1982.6|1989.1|1983.1|1988.6|1982.6|3
1656338830000|2022-06-27 14:07:10|1988.4|1982.4|1988.4|1982.4|1988.4|1982.4|1988.4|1982.4|1
1656338870000|2022-06-27 14:07:50|1988.6|1982.6|1988.9|1982.9|1988.9|1982.9|1988.6|1982.6|4
1656338880000|2022-06-27 14:08:00|1988.6|1982.6|1989.1|1983.1|1989.1|1983.1|1988.6|1982.6|5
1656338890000|2022-06-27 14:08:10|1989.4|1983.4|1991.1|1985.1|1991.1|1985.1|1989.4|1983.4|7
1656338900000|2022-06-27 14:08:20|1991.4|1985.4|1989.9|1983.9|1991.6|1985.6|1989.9|1983.9|6
1656338910000|2022-06-27 14:08:30|1989.6|1983.6|1989.9|1983.9|1990.1|1984.1|1989.6|1983.6|3
1656338920000|2022-06-27 14:08:40|1990.1|1984.1|1990.1|1984.1|1990.1|1984.1|1989.9|1983.9|3
1656338930000|2022-06-27 14:08:50|1989.9|1983.9|1989.4|1983.4|1989.9|1983.9|1989.4|1983.4|2
1656338940000|2022-06-27 14:09:00|1989.1|1983.1|1989.1|1983.1|1989.1|1983.1|1988.9|1982.9|5
1656338950000|2022-06-27 14:09:10|1988.9|1982.9|1989.4|1983.4|1989.6|1983.6|1988.9|1982.9|3
1656338960000|2022-06-27 14:09:20|1989.1|1983.1|1988.4|1982.4|1989.1|1983.1|1988.4|1982.4|3
1656338970000|2022-06-27 14:09:30|1987.9|1981.9|1988.4|1982.4|1988.6|1982.6|1987.6|1981.6|7
1656338980000|2022-06-27 14:09:40|1988.6|1982.6|1988.6|1982.6|1988.6|1982.6|1988.6|1982.6|1
1656339000000|2022-06-27 14:10:00|1988.9|1982.9|1989.1|1983.1|1989.1|1983.1|1988.9|1982.9|2
1656339050000|2022-06-27 14:10:50|1988.9|1982.9|1988.6|1982.6|1988.9|1982.9|1988.6|1982.6|2
1656339060000|2022-06-27 14:11:00|1988.9|1982.9|1988.1|1982.1|1988.9|1982.9|1988.1|1982.1|4
1656339070000|2022-06-27 14:11:10|1987.9|1981.9|1987.4|1981.4|1987.9|1981.9|1987.4|1981.4|2
1656339100000|2022-06-27 14:11:40|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1
1656339120000|2022-06-27 14:12:00|1987.6|1981.6|1988.1|1982.1|1988.1|1982.1|1987.6|1981.6|3
1656339130000|2022-06-27 14:12:10|1987.9|1981.9|1987.9|1981.9|1988.1|1982.1|1987.6|1981.6|4
1656339140000|2022-06-27 14:12:20|1988.1|1982.1|1987.9|1981.9|1988.1|1982.1|1987.9|1981.9|2
1656339150000|2022-06-27 14:12:30|1987.6|1981.6|1987.9|1981.9|1987.9|1981.9|1987.6|1981.6|2
1656339190000|2022-06-27 14:13:10|1987.6|1981.6|1987.6|1981.6|1987.6|1981.6|1987.6|1981.6|1
1656339220000|2022-06-27 14:13:40|1987.9|1981.9|1988.9|1982.9|1989.1|1983.1|1987.9|1981.9|5
1656339230000|2022-06-27 14:13:50|1989.1|1983.1|1989.1|1983.1|1989.1|1983.1|1989.1|1983.1|1
1656339250000|2022-06-27 14:14:10|1988.9|1982.9|1988.9|1982.9|1988.9|1982.9|1988.9|1982.9|1
1656339260000|2022-06-27 14:14:20|1988.6|1982.6|1987.4|1981.4|1988.6|1982.6|1987.4|1981.4|2
1656339290000|2022-06-27 14:14:50|1987.6|1981.6|1988.6|1982.6|1988.9|1982.9|1987.6|1981.6|6
1656339300000|2022-06-27 14:15:00|1988.9|1982.9|1987.6|1981.6|1988.9|1982.9|1987.6|1981.6|8
1656339310000|2022-06-27 14:15:10|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1
1656339320000|2022-06-27 14:15:20|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1
1656339330000|2022-06-27 14:15:30|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1985.9|1979.9|6
1656339340000|2022-06-27 14:15:40|1986.9|1980.9|1987.1|1981.1|1987.1|1981.1|1986.9|1980.9|4
1656339350000|2022-06-27 14:15:50|1987.4|1981.4|1987.1|1981.1|1987.4|1981.4|1987.1|1981.1|2
1656339380000|2022-06-27 14:16:20|1986.9|1980.9|1987.1|1981.1|1987.1|1981.1|1986.9|1980.9|2
1656339410000|2022-06-27 14:16:50|1986.9|1980.9|1987.1|1981.1|1987.1|1981.1|1986.9|1980.9|2
1656339430000|2022-06-27 14:17:10|1986.9|1980.9|1986.1|1980.1|1986.9|1980.9|1985.6|1979.6|7
1656339440000|2022-06-27 14:17:20|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1
1656339460000|2022-06-27 14:17:40|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1
1656339470000|2022-06-27 14:17:50|1986.9|1980.9|1987.1|1981.1|1987.1|1981.1|1986.9|1980.9|2
1656339480000|2022-06-27 14:18:00|1986.9|1980.9|1986.9|1980.9|1986.9|1980.9|1986.9|1980.9|1
1656339490000|2022-06-27 14:18:10|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1986.6|1980.6|1
1656339500000|2022-06-27 14:18:20|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1986.4|1980.4|1
1656339510000|2022-06-27 14:18:30|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1
1656339530000|2022-06-27 14:18:50|1985.9|1979.9|1987.6|1981.6|1987.6|1981.6|1985.9|1979.9|6
1656339550000|2022-06-27 14:19:10|1987.9|1981.9|1988.1|1982.1|1988.9|1982.9|1987.9|1981.9|6
1656339570000|2022-06-27 14:19:30|1987.6|1981.6|1987.6|1981.6|1987.6|1981.6|1987.6|1981.6|1
1656339580000|2022-06-27 14:19:40|1987.4|1981.4|1986.4|1980.4|1987.6|1981.6|1986.4|1980.4|4
1656339620000|2022-06-27 14:20:20|1986.6|1980.6|1987.9|1981.9|1987.9|1981.9|1986.6|1980.6|4
1656339630000|2022-06-27 14:20:30|1988.1|1982.1|1988.1|1982.1|1988.1|1982.1|1988.1|1982.1|1
1656339650000|2022-06-27 14:20:50|1987.9|1981.9|1987.1|1981.1|1987.9|1981.9|1987.1|1981.1|3
1656339660000|2022-06-27 14:21:00|1986.9|1980.9|1986.4|1980.4|1986.9|1980.9|1986.4|1980.4|3
1656339670000|2022-06-27 14:21:10|1986.1|1980.1|1986.6|1980.6|1986.6|1980.6|1986.1|1980.1|2
1656339700000|2022-06-27 14:21:40|1987.1|1981.1|1987.9|1981.9|1987.9|1981.9|1987.1|1981.1|2
1656339710000|2022-06-27 14:21:50|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1
1656339720000|2022-06-27 14:22:00|1987.9|1981.9|1988.1|1982.1|1988.1|1982.1|1987.9|1981.9|2
1656339730000|2022-06-27 14:22:10|1987.9|1981.9|1987.9|1981.9|1987.9|1981.9|1987.9|1981.9|1
1656339750000|2022-06-27 14:22:30|1988.1|1982.1|1988.1|1982.1|1988.1|1982.1|1988.1|1982.1|1
1656339770000|2022-06-27 14:22:50|1988.4|1982.4|1988.4|1982.4|1988.4|1982.4|1988.4|1982.4|1
1656339780000|2022-06-27 14:23:00|1987.6|1981.6|1987.1|1981.1|1987.6|1981.6|1987.1|1981.1|3
1656339790000|2022-06-27 14:23:10|1986.4|1980.4|1987.1|1981.1|1987.1|1981.1|1986.4|1980.4|2
1656339810000|2022-06-27 14:23:30|1986.9|1980.9|1986.9|1980.9|1986.9|1980.9|1986.9|1980.9|1
1656339830000|2022-06-27 14:23:50|1987.1|1981.1|1987.4|1981.4|1987.4|1981.4|1987.1|1981.1|2
1656339840000|2022-06-27 14:24:00|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1
1656339860000|2022-06-27 14:24:20|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1
1656339890000|2022-06-27 14:24:50|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1
1656339900000|2022-06-27 14:25:00|1986.4|1980.4|1984.6|1978.6|1986.4|1980.4|1984.6|1978.6|7
1656339910000|2022-06-27 14:25:10|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1
1656339920000|2022-06-27 14:25:20|1984.6|1978.6|1984.4|1978.4|1984.6|1978.6|1984.4|1978.4|2
1656339930000|2022-06-27 14:25:30|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1
1656339940000|2022-06-27 14:25:40|1985.1|1979.1|1985.6|1979.6|1985.6|1979.6|1985.1|1979.1|2
1656339950000|2022-06-27 14:25:50|1985.4|1979.4|1984.1|1978.1|1985.4|1979.4|1984.1|1978.1|4
1656339960000|2022-06-27 14:26:00|1984.4|1978.4|1984.6|1978.6|1984.6|1978.6|1984.4|1978.4|4
1656339970000|2022-06-27 14:26:10|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1
1656339980000|2022-06-27 14:26:20|1984.6|1978.6|1984.4|1978.4|1985.1|1979.1|1984.4|1978.4|3
1656340000000|2022-06-27 14:26:40|1984.6|1978.6|1984.4|1978.4|1984.6|1978.6|1984.4|1978.4|2
1656340020000|2022-06-27 14:27:00|1984.6|1978.6|1984.9|1978.9|1984.9|1978.9|1984.6|1978.6|2
1656340030000|2022-06-27 14:27:10|1985.1|1979.1|1985.4|1979.4|1985.4|1979.4|1985.1|1979.1|2
1656340040000|2022-06-27 14:27:20|1985.6|1979.6|1985.6|1979.6|1985.6|1979.6|1985.6|1979.6|1
1656340050000|2022-06-27 14:27:30|1985.4|1979.4|1984.1|1978.1|1985.4|1979.4|1984.1|1978.1|5
1656340060000|2022-06-27 14:27:40|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1
1656340070000|2022-06-27 14:27:50|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1983.6|1977.6|1
1656340080000|2022-06-27 14:28:00|1984.4|1978.4|1984.9|1978.9|1984.9|1978.9|1984.4|1978.4|3
1656340090000|2022-06-27 14:28:10|1985.1|1979.1|1985.6|1979.6|1985.6|1979.6|1985.1|1979.1|5
1656340100000|2022-06-27 14:28:20|1985.9|1979.9|1985.6|1979.6|1985.9|1979.9|1985.6|1979.6|2
1656340110000|2022-06-27 14:28:30|1985.9|1979.9|1985.4|1979.4|1985.9|1979.9|1984.9|1978.9|5
1656340120000|2022-06-27 14:28:40|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1
1656340140000|2022-06-27 14:29:00|1986.1|1980.1|1987.1|1981.1|1987.1|1981.1|1986.1|1980.1|4
1656340150000|2022-06-27 14:29:10|1986.9|1980.9|1986.9|1980.9|1986.9|1980.9|1986.9|1980.9|1
1656340160000|2022-06-27 14:29:20|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1986.9|1980.9|3
1656340170000|2022-06-27 14:29:30|1986.9|1980.9|1986.9|1980.9|1986.9|1980.9|1986.9|1980.9|1
1656340180000|2022-06-27 14:29:40|1987.1|1981.1|1986.9|1980.9|1987.1|1981.1|1986.9|1980.9|2
1656340210000|2022-06-27 14:30:10|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1
1656340220000|2022-06-27 14:30:20|1986.9|1980.9|1987.1|1981.1|1987.1|1981.1|1986.9|1980.9|2
1656340230000|2022-06-27 14:30:30|1986.9|1980.9|1984.9|1978.9|1986.9|1980.9|1984.9|1978.9|3
1656340240000|2022-06-27 14:30:40|1984.6|1978.6|1985.1|1979.1|1985.1|1979.1|1984.6|1978.6|3
1656340260000|2022-06-27 14:31:00|1985.4|1979.4|1985.6|1979.6|1985.6|1979.6|1985.4|1979.4|2
1656340270000|2022-06-27 14:31:10|1985.9|1979.9|1985.6|1979.6|1985.9|1979.9|1985.6|1979.6|2
1656340290000|2022-06-27 14:31:30|1985.9|1979.9|1986.9|1980.9|1986.9|1980.9|1985.9|1979.9|2
1656340310000|2022-06-27 14:31:50|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1
1656340320000|2022-06-27 14:32:00|1987.4|1981.4|1987.9|1981.9|1987.9|1981.9|1987.4|1981.4|3
1656340330000|2022-06-27 14:32:10|1988.1|1982.1|1989.9|1983.9|1990.4|1984.4|1988.1|1982.1|12
1656340340000|2022-06-27 14:32:20|1990.1|1984.1|1989.4|1983.4|1990.1|1984.1|1989.4|1983.4|6
1656340350000|2022-06-27 14:32:30|1989.6|1983.6|1990.4|1984.4|1990.4|1984.4|1989.6|1983.6|4
1656340360000|2022-06-27 14:32:40|1990.6|1984.6|1990.6|1984.6|1990.6|1984.6|1990.6|1984.6|1
1656340370000|2022-06-27 14:32:50|1990.9|1984.9|1990.4|1984.4|1990.9|1984.9|1990.4|1984.4|3
1656340380000|2022-06-27 14:33:00|1990.1|1984.1|1990.1|1984.1|1990.1|1984.1|1990.1|1984.1|1
1656340390000|2022-06-27 14:33:10|1989.6|1983.6|1988.4|1982.4|1989.6|1983.6|1988.4|1982.4|3
1656340400000|2022-06-27 14:33:20|1988.1|1982.1|1988.1|1982.1|1988.4|1982.4|1988.1|1982.1|3
1656340410000|2022-06-27 14:33:30|1988.4|1982.4|1988.4|1982.4|1988.4|1982.4|1988.4|1982.4|1
1656340430000|2022-06-27 14:33:50|1988.9|1982.9|1989.9|1983.9|1989.9|1983.9|1988.9|1982.9|3
1656340460000|2022-06-27 14:34:20|1990.1|1984.1|1990.1|1984.1|1990.4|1984.4|1990.1|1984.1|3
1656340480000|2022-06-27 14:34:40|1990.4|1984.4|1990.4|1984.4|1990.4|1984.4|1990.4|1984.4|1
1656340490000|2022-06-27 14:34:50|1990.9|1984.9|1991.6|1985.6|1991.6|1985.6|1990.9|1984.9|2
1656340500000|2022-06-27 14:35:00|1992.1|1986.1|1993.1|1987.1|1993.1|1987.1|1992.1|1986.1|3
1656340510000|2022-06-27 14:35:10|1993.6|1987.6|1994.4|1988.4|1994.4|1988.4|1993.6|1987.6|3
1656340520000|2022-06-27 14:35:20|1994.6|1988.6|1993.9|1987.9|1994.9|1988.9|1993.9|1987.9|3
1656340530000|2022-06-27 14:35:30|1993.4|1987.4|1993.4|1987.4|1993.4|1987.4|1993.4|1987.4|1
1656340560000|2022-06-27 14:36:00|1993.6|1987.6|1994.4|1988.4|1994.4|1988.4|1993.6|1987.6|2
1656340570000|2022-06-27 14:36:10|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1
1656340580000|2022-06-27 14:36:20|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1
1656340600000|2022-06-27 14:36:40|1993.9|1987.9|1993.1|1987.1|1993.9|1987.9|1993.1|1987.1|2
1656340620000|2022-06-27 14:37:00|1993.4|1987.4|1993.4|1987.4|1993.4|1987.4|1993.1|1987.1|5
1656340650000|2022-06-27 14:37:30|1993.1|1987.1|1991.9|1985.9|1993.1|1987.1|1991.6|1985.6|3
1656340660000|2022-06-27 14:37:40|1991.6|1985.6|1991.6|1985.6|1991.6|1985.6|1991.6|1985.6|1
1656340670000|2022-06-27 14:37:50|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1
1656340680000|2022-06-27 14:38:00|1992.9|1986.9|1993.4|1987.4|1993.4|1987.4|1992.9|1986.9|2
1656340700000|2022-06-27 14:38:20|1993.1|1987.1|1993.4|1987.4|1993.4|1987.4|1993.1|1987.1|2
1656340710000|2022-06-27 14:38:30|1993.1|1987.1|1992.6|1986.6|1993.1|1987.1|1992.4|1986.4|4
1656340720000|2022-06-27 14:38:40|1992.9|1986.9|1993.1|1987.1|1993.1|1987.1|1992.9|1986.9|2
1656340730000|2022-06-27 14:38:50|1993.4|1987.4|1993.4|1987.4|1993.4|1987.4|1992.9|1986.9|3
1656340760000|2022-06-27 14:39:20|1993.6|1987.6|1993.4|1987.4|1993.6|1987.6|1993.4|1987.4|4
1656340770000|2022-06-27 14:39:30|1993.6|1987.6|1993.4|1987.4|1993.6|1987.6|1993.4|1987.4|4
1656340780000|2022-06-27 14:39:40|1993.6|1987.6|1993.6|1987.6|1993.6|1987.6|1993.6|1987.6|1
1656340790000|2022-06-27 14:39:50|1993.9|1987.9|1994.1|1988.1|1994.1|1988.1|1993.9|1987.9|2
1656340800000|2022-06-27 14:40:00|1993.9|1987.9|1994.1|1988.1|1994.4|1988.4|1993.9|1987.9|4
1656340810000|2022-06-27 14:40:10|1994.4|1988.4|1994.1|1988.1|1994.4|1988.4|1994.1|1988.1|4
1656340820000|2022-06-27 14:40:20|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1994.1|1988.1|3
1656340830000|2022-06-27 14:40:30|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1
1656340840000|2022-06-27 14:40:40|1994.9|1988.9|1996.1|1990.1|1996.1|1990.1|1994.9|1988.9|3
1656340870000|2022-06-27 14:41:10|1995.9|1989.9|1996.1|1990.1|1996.1|1990.1|1995.9|1989.9|2
1656340880000|2022-06-27 14:41:20|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1
1656340910000|2022-06-27 14:41:50|1996.1|1990.1|1995.1|1989.1|1996.1|1990.1|1994.9|1988.9|3
1656340920000|2022-06-27 14:42:00|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1
1656340930000|2022-06-27 14:42:10|1998.4|1992.4|1998.4|1992.4|1998.6|1992.6|1998.3|1992.3|5
1656340940000|2022-06-27 14:42:20|1998.5|1992.5|1999.5|1993.5|1999.5|1993.5|1998.5|1992.5|5
1656340950000|2022-06-27 14:42:30|1999.8|1993.8|2000|1994|2000|1994|1999.8|1993.8|6
1656340960000|2022-06-27 14:42:40|2000.1|1994.1|2000.4|1994.4|2000.4|1994.4|2000.1|1994.1|3
1656340970000|2022-06-27 14:42:50|2000.1|1994.1|1999.8|1993.8|2000.1|1994.1|1999.8|1993.8|2
1656340980000|2022-06-27 14:43:00|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1999.6|1993.6|3
1656340990000|2022-06-27 14:43:10|1998.4|1992.4|1999.6|1993.6|1999.6|1993.6|1998.4|1992.4|4
1656341000000|2022-06-27 14:43:20|1999.1|1993.1|2000.1|1994.1|2000.4|1994.4|1999.1|1993.1|4
1656341010000|2022-06-27 14:43:30|1999.9|1993.9|2002.1|1996.1|2002.8|1996.8|1999.9|1993.9|5
1656341020000|2022-06-27 14:43:40|2002.5|1996.5|2002.5|1996.5|2002.5|1996.5|2002|1996|5
1656341030000|2022-06-27 14:43:50|2002.6|1996.6|2003.1|1997.1|2003.1|1997.1|2002.6|1996.6|12
1656341040000|2022-06-27 14:44:00|2002.8|1996.8|2003|1997|2003|1997|2002.8|1996.8|2
1656341050000|2022-06-27 14:44:10|2002.9|1996.9|2002.4|1996.4|2002.9|1996.9|2002.4|1996.4|2
1656341060000|2022-06-27 14:44:20|2002.1|1996.1|2001.6|1995.6|2002.1|1996.1|2001.6|1995.6|2
1656341070000|2022-06-27 14:44:30|2001.4|1995.4|2001.4|1995.4|2001.4|1995.4|2001.4|1995.4|1
1656341100000|2022-06-27 14:45:00|2001.1|1995.1|2001.1|1995.1|2001.1|1995.1|2001.1|1995.1|1
1656341110000|2022-06-27 14:45:10|2000.6|1994.6|2000.4|1994.4|2000.6|1994.6|2000.4|1994.4|2
1656341120000|2022-06-27 14:45:20|2000.6|1994.6|2001.4|1995.4|2001.4|1995.4|2000.6|1994.6|2
1656341130000|2022-06-27 14:45:30|2001.9|1995.9|2005|1999|2005|1999|2001.9|1995.9|6
1656341140000|2022-06-27 14:45:40|2004.9|1998.9|2003.3|1997.3|2005|1999|2003.3|1997.3|4
1656341150000|2022-06-27 14:45:50|2004.5|1998.5|2003.9|1997.9|2004.5|1998.5|2003.8|1997.8|5
1656341160000|2022-06-27 14:46:00|2004.1|1998.1|2004|1998|2004.3|1998.3|2004|1998|3
1656341190000|2022-06-27 14:46:30|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|1
1656341200000|2022-06-27 14:46:40|2004.4|1998.4|2004.4|1998.4|2004.4|1998.4|2004.4|1998.4|1
1656341210000|2022-06-27 14:46:50|2004.1|1998.1|2005.4|1999.4|2005.4|1999.4|2004.1|1998.1|2
1656341220000|2022-06-27 14:47:00|2005.6|1999.6|2007.1|2001.1|2007.1|2001.1|2005.6|1999.6|3
1656341240000|2022-06-27 14:47:20|2006.9|2000.9|2005.4|1999.4|2006.9|2000.9|2005.4|1999.4|6
1656341250000|2022-06-27 14:47:30|2005.1|1999.1|2004.4|1998.4|2005.1|1999.1|2004.1|1998.1|4
1656341260000|2022-06-27 14:47:40|2003.9|1997.9|2004.6|1998.6|2004.6|1998.6|2003.9|1997.9|3
1656341270000|2022-06-27 14:47:50|2005.1|1999.1|2006.4|2000.4|2006.4|2000.4|2005.1|1999.1|4
1656341280000|2022-06-27 14:48:00|2006.6|2000.6|2005.9|1999.9|2006.9|2000.9|2005.6|1999.6|9
1656341290000|2022-06-27 14:48:10|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|1
1656341300000|2022-06-27 14:48:20|2005.9|1999.9|2007.4|2001.4|2007.9|2001.9|2005.9|1999.9|9
1656341310000|2022-06-27 14:48:30|2006.4|2000.4|2006.1|2000.1|2006.4|2000.4|2006.1|2000.1|4
1656341320000|2022-06-27 14:48:40|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|1
1656341330000|2022-06-27 14:48:50|2006.6|2000.6|2006.1|2000.1|2006.6|2000.6|2005.9|1999.9|4
1656341340000|2022-06-27 14:49:00|2005.6|1999.6|2004.6|1998.6|2005.6|1999.6|2004.6|1998.6|3
1656341350000|2022-06-27 14:49:10|2004.4|1998.4|2004.4|1998.4|2004.4|1998.4|2004.4|1998.4|1
1656341360000|2022-06-27 14:49:20|2004.6|1998.6|2005.1|1999.1|2005.1|1999.1|2004.6|1998.6|3
1656341400000|2022-06-27 14:50:00|2005.4|1999.4|2006.4|2000.4|2006.6|2000.6|2005.4|1999.4|4
1656341410000|2022-06-27 14:50:10|2006.1|2000.1|2005.1|1999.1|2006.4|2000.4|2005.1|1999.1|7
1656341420000|2022-06-27 14:50:20|2005.4|1999.4|2005.1|1999.1|2005.6|1999.6|2005.1|1999.1|4
1656341430000|2022-06-27 14:50:30|2005.4|1999.4|2005.6|1999.6|2005.6|1999.6|2005.4|1999.4|2
1656341460000|2022-06-27 14:51:00|2005.4|1999.4|2003.1|1997.1|2005.4|1999.4|2003.1|1997.1|2
1656341470000|2022-06-27 14:51:10|2003.4|1997.4|2003.6|1997.6|2003.6|1997.6|2003.4|1997.4|2
1656341480000|2022-06-27 14:51:20|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|1
1656341490000|2022-06-27 14:51:30|2003.6|1997.6|2003.9|1997.9|2003.9|1997.9|2003.6|1997.6|2
1656341510000|2022-06-27 14:51:50|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|1
1656341520000|2022-06-27 14:52:00|2003.4|1997.4|2002.4|1996.4|2003.4|1997.4|2002.4|1996.4|5
1656341530000|2022-06-27 14:52:10|2002.6|1996.6|2002.4|1996.4|2002.6|1996.6|2002.4|1996.4|4
1656341540000|2022-06-27 14:52:20|2002.6|1996.6|2002.4|1996.4|2002.6|1996.6|2002.4|1996.4|2
1656341550000|2022-06-27 14:52:30|2002.6|1996.6|2002.6|1996.6|2002.6|1996.6|2002.6|1996.6|1
1656341580000|2022-06-27 14:53:00|2002.1|1996.1|2001.9|1995.9|2002.1|1996.1|2001.9|1995.9|2
1656341600000|2022-06-27 14:53:20|2002.1|1996.1|2000.9|1994.9|2002.1|1996.1|2000.9|1994.9|3
1656341610000|2022-06-27 14:53:30|2000.6|1994.6|2001.1|1995.1|2001.1|1995.1|2000.6|1994.6|2
1656341620000|2022-06-27 14:53:40|2001.4|1995.4|2001.4|1995.4|2001.4|1995.4|2001.4|1995.4|1
1656341630000|2022-06-27 14:53:50|2001.6|1995.6|2003.4|1997.4|2003.4|1997.4|2001.6|1995.6|4
1656341640000|2022-06-27 14:54:00|2003.6|1997.6|2003.1|1997.1|2004.1|1998.1|2003.1|1997.1|4
1656341660000|2022-06-27 14:54:20|2002.9|1996.9|2003.1|1997.1|2003.1|1997.1|2002.9|1996.9|4
1656341670000|2022-06-27 14:54:30|2003.4|1997.4|2003.4|1997.4|2003.4|1997.4|2003.4|1997.4|1
1656341680000|2022-06-27 14:54:40|2003.6|1997.6|2003.9|1997.9|2003.9|1997.9|2003.6|1997.6|2
1656341730000|2022-06-27 14:55:30|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|1
1656341740000|2022-06-27 14:55:40|2003.9|1997.9|2003.6|1997.6|2003.9|1997.9|2003.6|1997.6|2
1656341760000|2022-06-27 14:56:00|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|1
1656341770000|2022-06-27 14:56:10|2004.1|1998.1|2004.6|1998.6|2004.6|1998.6|2004.1|1998.1|3
1656341780000|2022-06-27 14:56:20|2004.9|1998.9|2005.1|1999.1|2005.6|1999.6|2004.9|1998.9|6
1656341800000|2022-06-27 14:56:40|2004.6|1998.6|2003.9|1997.9|2004.6|1998.6|2003.6|1997.6|4
1656341810000|2022-06-27 14:56:50|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|1
1656341820000|2022-06-27 14:57:00|2003.9|1997.9|2003.6|1997.6|2003.9|1997.9|2003.6|1997.6|2
1656341830000|2022-06-27 14:57:10|2003.4|1997.4|2003.1|1997.1|2003.4|1997.4|2003.1|1997.1|2
1656341850000|2022-06-27 14:57:30|2002.9|1996.9|2002.1|1996.1|2002.9|1996.9|2001.9|1995.9|6
1656341860000|2022-06-27 14:57:40|2001.9|1995.9|2001.9|1995.9|2001.9|1995.9|2001.9|1995.9|1
1656341870000|2022-06-27 14:57:50|2002.1|1996.1|2001.9|1995.9|2002.1|1996.1|2001.9|1995.9|2
1656341900000|2022-06-27 14:58:20|2002.1|1996.1|2004.1|1998.1|2004.1|1998.1|2002.1|1996.1|4
1656341910000|2022-06-27 14:58:30|2004.4|1998.4|2004.4|1998.4|2004.4|1998.4|2004.4|1998.4|1
1656341920000|2022-06-27 14:58:40|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|1
1656341950000|2022-06-27 14:59:10|2004.9|1998.9|2005.4|1999.4|2005.4|1999.4|2004.9|1998.9|2
1656341960000|2022-06-27 14:59:20|2005.6|1999.6|2005.9|1999.9|2005.9|1999.9|2005.6|1999.6|2
1656341970000|2022-06-27 14:59:30|2006.1|2000.1|2006.4|2000.4|2006.4|2000.4|2006.1|2000.1|2
1656341980000|2022-06-27 14:59:40|2006.1|2000.1|2005.1|1999.1|2006.1|2000.1|2004.6|1998.6|6
1656342000000|2022-06-27 15:00:00|2005.4|1999.4|2005.9|1999.9|2005.9|1999.9|2005.4|1999.4|5
1656342010000|2022-06-27 15:00:10|2006.1|2000.1|2006.1|2000.1|2006.1|2000.1|2006.1|2000.1|1
1656342020000|2022-06-27 15:00:20|2006.4|2000.4|2007.1|2001.1|2007.1|2001.1|2006.4|2000.4|2
1656342030000|2022-06-27 15:00:30|2007.4|2001.4|2007.6|2001.6|2007.6|2001.6|2007.4|2001.4|2
1656342050000|2022-06-27 15:00:50|2008.1|2002.1|2009.4|2003.4|2009.6|2003.6|2008.1|2002.1|5
1656342060000|2022-06-27 15:01:00|2009.6|2003.6|2009.4|2003.4|2010.4|2004.4|2009.4|2003.4|5
1656342070000|2022-06-27 15:01:10|2008.9|2002.9|2009.1|2003.1|2009.1|2003.1|2008.9|2002.9|4
1656342080000|2022-06-27 15:01:20|2009.4|2003.4|2009.1|2003.1|2009.4|2003.4|2009.1|2003.1|2
1656342090000|2022-06-27 15:01:30|2008.9|2002.9|2007.9|2001.9|2008.9|2002.9|2007.6|2001.6|6
1656342100000|2022-06-27 15:01:40|2008.4|2002.4|2008.6|2002.6|2008.6|2002.6|2008.4|2002.4|2
1656342160000|2022-06-27 15:02:40|2008.9|2002.9|2007.6|2001.6|2009.1|2003.1|2007.4|2001.4|4
1656342180000|2022-06-27 15:03:00|2007.4|2001.4|2007.9|2001.9|2007.9|2001.9|2007.4|2001.4|2
1656342200000|2022-06-27 15:03:20|2008.1|2002.1|2009.1|2003.1|2009.1|2003.1|2008.1|2002.1|4
1656342210000|2022-06-27 15:03:30|2009.4|2003.4|2009.4|2003.4|2009.4|2003.4|2009.4|2003.4|1
1656342220000|2022-06-27 15:03:40|2009.6|2003.6|2009.9|2003.9|2009.9|2003.9|2009.6|2003.6|2
1656342230000|2022-06-27 15:03:50|2008.9|2002.9|2008.9|2002.9|2008.9|2002.9|2008.9|2002.9|1
1656342250000|2022-06-27 15:04:10|2009.1|2003.1|2009.1|2003.1|2009.1|2003.1|2009.1|2003.1|1
1656342260000|2022-06-27 15:04:20|2009.4|2003.4|2009.6|2003.6|2009.6|2003.6|2009.1|2003.1|4
1656342270000|2022-06-27 15:04:30|2009.9|2003.9|2009.9|2003.9|2009.9|2003.9|2009.9|2003.9|1
1656342280000|2022-06-27 15:04:40|2010.1|2004.1|2010.6|2004.6|2010.6|2004.6|2010.1|2004.1|4
1656342290000|2022-06-27 15:04:50|2010.9|2004.9|2012.1|2006.1|2012.1|2006.1|2010.9|2004.9|5
1656342300000|2022-06-27 15:05:00|2012.4|2006.4|2012.4|2006.4|2012.4|2006.4|2012.4|2006.4|1
1656342330000|2022-06-27 15:05:30|2012.1|2006.1|2010.9|2004.9|2012.1|2006.1|2010.9|2004.9|2
1656342350000|2022-06-27 15:05:50|2011.1|2005.1|2011.1|2005.1|2011.1|2005.1|2011.1|2005.1|1
1656342360000|2022-06-27 15:06:00|2010.9|2004.9|2010.9|2004.9|2010.9|2004.9|2010.9|2004.9|1
1656342380000|2022-06-27 15:06:20|2010.6|2004.6|2010.6|2004.6|2010.6|2004.6|2010.6|2004.6|1
1656342390000|2022-06-27 15:06:30|2010.4|2004.4|2010.6|2004.6|2010.6|2004.6|2010.4|2004.4|2
1656342400000|2022-06-27 15:06:40|2010.4|2004.4|2010.4|2004.4|2010.4|2004.4|2010.4|2004.4|1
1656342410000|2022-06-27 15:06:50|2010.6|2004.6|2011.6|2005.6|2011.9|2005.9|2010.6|2004.6|3
1656342420000|2022-06-27 15:07:00|2011.9|2005.9|2007.6|2001.6|2011.9|2005.9|2007.6|2001.6|12
1656342430000|2022-06-27 15:07:10|2007.4|2001.4|2006.6|2000.6|2007.4|2001.4|2006.4|2000.4|4
1656342440000|2022-06-27 15:07:20|2006.9|2000.9|2007.1|2001.1|2007.1|2001.1|2006.9|2000.9|2
1656342490000|2022-06-27 15:08:10|2006.9|2000.9|2006.9|2000.9|2006.9|2000.9|2006.9|2000.9|1
1656342500000|2022-06-27 15:08:20|2007.1|2001.1|2008.4|2002.4|2008.4|2002.4|2007.1|2001.1|3
1656342510000|2022-06-27 15:08:30|2008.6|2002.6|2008.6|2002.6|2008.6|2002.6|2008.6|2002.6|1
1656342530000|2022-06-27 15:08:50|2008.4|2002.4|2007.9|2001.9|2008.4|2002.4|2007.9|2001.9|2
1656342540000|2022-06-27 15:09:00|2008.1|2002.1|2007.9|2001.9|2008.6|2002.6|2007.9|2001.9|7
1656342550000|2022-06-27 15:09:10|2007.6|2001.6|2007.4|2001.4|2007.6|2001.6|2007.4|2001.4|2
1656342560000|2022-06-27 15:09:20|2007.6|2001.6|2007.6|2001.6|2007.6|2001.6|2007.6|2001.6|1
1656342570000|2022-06-27 15:09:30|2007.9|2001.9|2008.6|2002.6|2008.6|2002.6|2007.9|2001.9|3
1656342580000|2022-06-27 15:09:40|2008.4|2002.4|2008.4|2002.4|2008.6|2002.6|2008.4|2002.4|3
1656342590000|2022-06-27 15:09:50|2008.1|2002.1|2006.9|2000.9|2008.1|2002.1|2006.9|2000.9|2
1656342600000|2022-06-27 15:10:00|2006.6|2000.6|2004.4|1998.4|2006.6|2000.6|2003.9|1997.9|11
1656342610000|2022-06-27 15:10:10|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|1
1656342630000|2022-06-27 15:10:30|2004.4|1998.4|2004.4|1998.4|2004.4|1998.4|2004.4|1998.4|1
1656342650000|2022-06-27 15:10:50|2004.6|1998.6|2005.1|1999.1|2005.1|1999.1|2004.6|1998.6|2
1656342680000|2022-06-27 15:11:20|2005.6|1999.6|2005.9|1999.9|2005.9|1999.9|2005.6|1999.6|2
1656342690000|2022-06-27 15:11:30|2006.1|2000.1|2005.9|1999.9|2006.4|2000.4|2005.9|1999.9|4
1656342700000|2022-06-27 15:11:40|2006.1|2000.1|2006.9|2000.9|2006.9|2000.9|2006.1|2000.1|3
1656342710000|2022-06-27 15:11:50|2007.1|2001.1|2007.4|2001.4|2007.6|2001.6|2007.1|2001.1|3
1656342720000|2022-06-27 15:12:00|2007.6|2001.6|2008.9|2002.9|2008.9|2002.9|2007.6|2001.6|3
1656342740000|2022-06-27 15:12:20|2009.1|2003.1|2008.4|2002.4|2009.1|2003.1|2007.6|2001.6|4
1656342750000|2022-06-27 15:12:30|2007.9|2001.9|2008.1|2002.1|2008.1|2002.1|2007.9|2001.9|2
1656342760000|2022-06-27 15:12:40|2008.4|2002.4|2007.6|2001.6|2008.6|2002.6|2007.6|2001.6|4
1656342800000|2022-06-27 15:13:20|2008.1|2002.1|2008.6|2002.6|2008.6|2002.6|2008.1|2002.1|2
1656342810000|2022-06-27 15:13:30|2008.9|2002.9|2008.9|2002.9|2008.9|2002.9|2008.9|2002.9|1
1656342820000|2022-06-27 15:13:40|2010.4|2004.4|2011.9|2005.9|2011.9|2005.9|2010.4|2004.4|5
1656342860000|2022-06-27 15:14:20|2011.6|2005.6|2011.1|2005.1|2011.6|2005.6|2011.1|2005.1|3
1656342870000|2022-06-27 15:14:30|2011.4|2005.4|2010.1|2004.1|2011.4|2005.4|2010.1|2004.1|3
1656342880000|2022-06-27 15:14:40|2010.4|2004.4|2010.6|2004.6|2010.6|2004.6|2010.4|2004.4|2
1656342890000|2022-06-27 15:14:50|2010.9|2004.9|2010.9|2004.9|2010.9|2004.9|2010.9|2004.9|1
1656342900000|2022-06-27 15:15:00|2010.6|2004.6|2010.6|2004.6|2010.6|2004.6|2010.6|2004.6|1
1656342910000|2022-06-27 15:15:10|2010.1|2004.1|2008.9|2002.9|2010.1|2004.1|2008.4|2002.4|7
1656342920000|2022-06-27 15:15:20|2008.6|2002.6|2007.9|2001.9|2008.6|2002.6|2007.4|2001.4|3
1656342930000|2022-06-27 15:15:30|2008.4|2002.4|2008.4|2002.4|2008.4|2002.4|2008.4|2002.4|1
1656342940000|2022-06-27 15:15:40|2008.1|2002.1|2007.4|2001.4|2008.4|2002.4|2007.4|2001.4|6
1656342950000|2022-06-27 15:15:50|2007.1|2001.1|2007.1|2001.1|2007.4|2001.4|2007.1|2001.1|3
1656342960000|2022-06-27 15:16:00|2007.4|2001.4|2007.9|2001.9|2007.9|2001.9|2007.4|2001.4|3
1656342970000|2022-06-27 15:16:10|2007.6|2001.6|2007.4|2001.4|2008.1|2002.1|2007.4|2001.4|5
1656342980000|2022-06-27 15:16:20|2007.1|2001.1|2006.9|2000.9|2007.4|2001.4|2006.9|2000.9|4
1656342990000|2022-06-27 15:16:30|2007.1|2001.1|2006.6|2000.6|2007.1|2001.1|2005.6|1999.6|6
1656343000000|2022-06-27 15:16:40|2006.9|2000.9|2006.9|2000.9|2006.9|2000.9|2006.9|2000.9|1
1656343010000|2022-06-27 15:16:50|2007.1|2001.1|2006.9|2000.9|2007.4|2001.4|2006.9|2000.9|3
1656343020000|2022-06-27 15:17:00|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|2006.4|2000.4|3
1656343030000|2022-06-27 15:17:10|2006.4|2000.4|2006.6|2000.6|2006.6|2000.6|2006.4|2000.4|2
1656343040000|2022-06-27 15:17:20|2006.9|2000.9|2006.9|2000.9|2007.1|2001.1|2006.9|2000.9|3
1656343050000|2022-06-27 15:17:30|2007.1|2001.1|2007.1|2001.1|2007.1|2001.1|2007.1|2001.1|1
1656343060000|2022-06-27 15:17:40|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|1
1656343070000|2022-06-27 15:17:50|2007.1|2001.1|2007.1|2001.1|2007.1|2001.1|2006.9|2000.9|3
1656343080000|2022-06-27 15:18:00|2006.9|2000.9|2005.1|1999.1|2006.9|2000.9|2005.1|1999.1|5
1656343090000|2022-06-27 15:18:10|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|1
1656343100000|2022-06-27 15:18:20|2004.4|1998.4|2005.4|1999.4|2005.4|1999.4|2003.9|1997.9|7
1656343110000|2022-06-27 15:18:30|2005.6|1999.6|2005.9|1999.9|2005.9|1999.9|2005.6|1999.6|2
1656343120000|2022-06-27 15:18:40|2006.1|2000.1|2006.9|2000.9|2006.9|2000.9|2006.1|2000.1|3
1656343130000|2022-06-27 15:18:50|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|2006.1|2000.1|3
1656343140000|2022-06-27 15:19:00|2006.9|2000.9|2007.1|2001.1|2007.1|2001.1|2006.9|2000.9|2
1656343150000|2022-06-27 15:19:10|2006.6|2000.6|2004.9|1998.9|2006.6|2000.6|2004.9|1998.9|5
1656343160000|2022-06-27 15:19:20|2005.1|1999.1|2005.1|1999.1|2005.1|1999.1|2004.4|1998.4|6
1656343170000|2022-06-27 15:19:30|2005.6|1999.6|2005.6|1999.6|2006.1|2000.1|2005.6|1999.6|6
1656343180000|2022-06-27 15:19:40|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|1
1656343190000|2022-06-27 15:19:50|2005.6|1999.6|2004.1|1998.1|2005.6|1999.6|2004.1|1998.1|4
1656343200000|2022-06-27 15:20:00|2003.9|1997.9|2003.6|1997.6|2003.9|1997.9|2003.6|1997.6|2
1656343210000|2022-06-27 15:20:10|2003.9|1997.9|2003.6|1997.6|2003.9|1997.9|2003.6|1997.6|2
1656343220000|2022-06-27 15:20:20|2002.9|1996.9|2003.6|1997.6|2003.6|1997.6|2002.9|1996.9|2
1656343230000|2022-06-27 15:20:30|2003.4|1997.4|2002.6|1996.6|2003.4|1997.4|2002.4|1996.4|3
1656343240000|2022-06-27 15:20:40|2001.1|1995.1|2002.6|1996.6|2003.1|1997.1|2001.1|1995.1|7
1656343250000|2022-06-27 15:20:50|2002.9|1996.9|2003.9|1997.9|2003.9|1997.9|2002.9|1996.9|4
1656343260000|2022-06-27 15:21:00|2004.1|1998.1|2004.1|1998.1|2004.4|1998.4|2003.9|1997.9|5
1656343270000|2022-06-27 15:21:10|2004.4|1998.4|2004.4|1998.4|2004.4|1998.4|2004.4|1998.4|1
1656343280000|2022-06-27 15:21:20|2003.6|1997.6|2001.9|1995.9|2003.6|1997.6|2001.9|1995.9|4
1656343290000|2022-06-27 15:21:30|2002.1|1996.1|2001.9|1995.9|2002.6|1996.6|2001.9|1995.9|5
1656343300000|2022-06-27 15:21:40|2002.1|1996.1|2002.1|1996.1|2002.1|1996.1|2001.9|1995.9|7
1656343310000|2022-06-27 15:21:50|2001.9|1995.9|2001.9|1995.9|2001.9|1995.9|2001.4|1995.4|4
1656343330000|2022-06-27 15:22:10|2002.1|1996.1|2003.6|1997.6|2003.6|1997.6|2002.1|1996.1|2
1656343340000|2022-06-27 15:22:20|2004.1|1998.1|2004.4|1998.4|2004.4|1998.4|2004.1|1998.1|2
1656343350000|2022-06-27 15:22:30|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|1
1656343390000|2022-06-27 15:23:10|2004.4|1998.4|2003.6|1997.6|2004.4|1998.4|2003.6|1997.6|2
1656343430000|2022-06-27 15:23:50|2002.9|1996.9|2002.4|1996.4|2002.9|1996.9|2002.4|1996.4|2
1656343440000|2022-06-27 15:24:00|2002.1|1996.1|2000.9|1994.9|2002.1|1996.1|2000.6|1994.6|4
1656343450000|2022-06-27 15:24:10|2000.6|1994.6|2000.9|1994.9|2000.9|1994.9|2000.6|1994.6|2
1656343460000|2022-06-27 15:24:20|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|1
1656343470000|2022-06-27 15:24:30|2000.4|1994.4|2000.6|1994.6|2000.6|1994.6|2000.4|1994.4|2
1656343480000|2022-06-27 15:24:40|2000.9|1994.9|2000.9|1994.9|2000.9|1994.9|2000.9|1994.9|1
1656343490000|2022-06-27 15:24:50|1999.9|1993.9|1998.4|1992.4|1999.9|1993.9|1998.4|1992.4|5
1656343500000|2022-06-27 15:25:00|1998.1|1992.1|1998.1|1992.1|1998.1|1992.1|1997.9|1991.9|3
1656343520000|2022-06-27 15:25:20|1997.9|1991.9|1998.4|1992.4|1998.4|1992.4|1997.9|1991.9|3
1656343530000|2022-06-27 15:25:30|1998.6|1992.6|1999.9|1993.9|1999.9|1993.9|1998.6|1992.6|2
1656343550000|2022-06-27 15:25:50|1999.6|1993.6|1999.4|1993.4|1999.6|1993.6|1999.4|1993.4|2
1656343560000|2022-06-27 15:26:00|1999.1|1993.1|1998.9|1992.9|1999.1|1993.1|1998.9|1992.9|2
1656343570000|2022-06-27 15:26:10|1999.1|1993.1|1997.6|1991.6|1999.1|1993.1|1997.1|1991.1|4
1656343600000|2022-06-27 15:26:40|1997.4|1991.4|1997.6|1991.6|1997.6|1991.6|1997.4|1991.4|2
1656343620000|2022-06-27 15:27:00|1997.4|1991.4|1997.6|1991.6|1997.6|1991.6|1997.4|1991.4|2
1656343630000|2022-06-27 15:27:10|1997.4|1991.4|1998.4|1992.4|1998.4|1992.4|1996.9|1990.9|5
1656343650000|2022-06-27 15:27:30|1998.6|1992.6|1999.6|1993.6|1999.6|1993.6|1998.6|1992.6|2
1656343660000|2022-06-27 15:27:40|2000.1|1994.1|2000.1|1994.1|2000.1|1994.1|2000.1|1994.1|1
1656343690000|2022-06-27 15:28:10|2000.4|1994.4|2000.6|1994.6|2000.6|1994.6|2000.1|1994.1|6
1656343700000|2022-06-27 15:28:20|2000.4|1994.4|1999.4|1993.4|2000.4|1994.4|1999.4|1993.4|2
1656343720000|2022-06-27 15:28:40|2000.9|1994.9|2001.6|1995.6|2001.9|1995.9|2000.9|1994.9|4
1656343730000|2022-06-27 15:28:50|2001.4|1995.4|2001.4|1995.4|2001.4|1995.4|2001.4|1995.4|1
1656343740000|2022-06-27 15:29:00|2001.1|1995.1|2001.1|1995.1|2001.1|1995.1|2001.1|1995.1|1
1656343750000|2022-06-27 15:29:10|2001.4|1995.4|2000.6|1994.6|2001.4|1995.4|2000.6|1994.6|4
1656343790000|2022-06-27 15:29:50|2001.1|1995.1|2001.1|1995.1|2001.1|1995.1|2001.1|1995.1|1
1656343800000|2022-06-27 15:30:00|2001.4|1995.4|2001.4|1995.4|2001.6|1995.6|2001.4|1995.4|3
1656343810000|2022-06-27 15:30:10|2001.1|1995.1|1999.6|1993.6|2001.1|1995.1|1999.4|1993.4|4
1656343830000|2022-06-27 15:30:30|1999.9|1993.9|2001.4|1995.4|2001.5|1995.5|1999.9|1993.9|6
1656343840000|2022-06-27 15:30:40|2001.6|1995.6|2002.4|1996.4|2002.4|1996.4|2001.5|1995.5|7
1656343860000|2022-06-27 15:31:00|2002.1|1996.1|2002.1|1996.1|2002.1|1996.1|2002.1|1996.1|1
1656343870000|2022-06-27 15:31:10|2001.6|1995.6|2001.6|1995.6|2001.6|1995.6|2001.6|1995.6|1
1656343900000|2022-06-27 15:31:40|2001.1|1995.1|2001.6|1995.6|2001.6|1995.6|2001.1|1995.1|2
1656343920000|2022-06-27 15:32:00|2001.9|1995.9|2001.9|1995.9|2001.9|1995.9|2001.9|1995.9|1
1656343930000|2022-06-27 15:32:10|2002.1|1996.1|2002.4|1996.4|2002.4|1996.4|2002.1|1996.1|2
1656343950000|2022-06-27 15:32:30|2002.6|1996.6|2005.1|1999.1|2005.1|1999.1|2002.6|1996.6|5
1656343960000|2022-06-27 15:32:40|2004.9|1998.9|2004.4|1998.4|2004.9|1998.9|2004.1|1998.1|3
1656343970000|2022-06-27 15:32:50|2004.1|1998.1|2003.9|1997.9|2004.1|1998.1|2003.6|1997.6|3
1656343980000|2022-06-27 15:33:00|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|1
1656344090000|2022-06-27 15:34:50|2003.4|1997.4|2002.9|1996.9|2003.4|1997.4|2002.9|1996.9|2
1656344100000|2022-06-27 15:35:00|2003.1|1997.1|2003.6|1997.6|2003.6|1997.6|2003.1|1997.1|2
1656344190000|2022-06-27 15:36:30|2002.4|1996.4|2001.4|1995.4|2002.4|1996.4|2001.1|1995.1|5
1656344200000|2022-06-27 15:36:40|2001.6|1995.6|2001.6|1995.6|2001.6|1995.6|2001.6|1995.6|1
1656344210000|2022-06-27 15:36:50|2001.9|1995.9|2001.4|1995.4|2001.9|1995.9|2001.1|1995.1|3
1656344220000|2022-06-27 15:37:00|2001.6|1995.6|2002.4|1996.4|2004.1|1998.1|2001.6|1995.6|7
1656344240000|2022-06-27 15:37:20|2002.6|1996.6|2002.6|1996.6|2002.6|1996.6|2002.6|1996.6|1
1656344250000|2022-06-27 15:37:30|2002.4|1996.4|2001.1|1995.1|2002.4|1996.4|2000.9|1994.9|3
1656344260000|2022-06-27 15:37:40|2000.3|1994.3|2000.9|1994.9|2000.9|1994.9|1999.6|1993.6|4
1656344270000|2022-06-27 15:37:50|2000.6|1994.6|1999.6|1993.6|2000.6|1994.6|1999.6|1993.6|2
1656344280000|2022-06-27 15:38:00|1999.9|1993.9|1999.4|1993.4|2000.1|1994.1|1999.4|1993.4|3
1656344290000|2022-06-27 15:38:10|1999.6|1993.6|1999.4|1993.4|1999.6|1993.6|1999.1|1993.1|3
1656344310000|2022-06-27 15:38:30|1999.6|1993.6|2000.4|1994.4|2000.4|1994.4|1999.6|1993.6|3
1656344320000|2022-06-27 15:38:40|2000.9|1994.9|2000.9|1994.9|2000.9|1994.9|2000.9|1994.9|1
1656344330000|2022-06-27 15:38:50|2001.4|1995.4|2001.6|1995.6|2001.6|1995.6|2001.4|1995.4|2
1656344340000|2022-06-27 15:39:00|2001.9|1995.9|2001.9|1995.9|2001.9|1995.9|2001.9|1995.9|1
1656344350000|2022-06-27 15:39:10|2002.1|1996.1|2002.4|1996.4|2002.4|1996.4|2002.1|1996.1|2
1656344360000|2022-06-27 15:39:20|2002.1|1996.1|2002.9|1996.9|2002.9|1996.9|2001.9|1995.9|6
1656344380000|2022-06-27 15:39:40|2004.1|1998.1|2004.6|1998.6|2004.6|1998.6|2004.1|1998.1|2
1656344400000|2022-06-27 15:40:00|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|1
1656344420000|2022-06-27 15:40:20|2005.1|1999.1|2005.6|1999.6|2005.6|1999.6|2005.1|1999.1|3
1656344430000|2022-06-27 15:40:30|2005.1|1999.1|2004.6|1998.6|2005.1|1999.1|2004.6|1998.6|2
1656344460000|2022-06-27 15:41:00|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|1
1656344490000|2022-06-27 15:41:30|2004.6|1998.6|2004.9|1998.9|2004.9|1998.9|2004.6|1998.6|8
1656344500000|2022-06-27 15:41:40|2004.6|1998.6|2004.9|1998.9|2004.9|1998.9|2004.6|1998.6|2
1656344510000|2022-06-27 15:41:50|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|1
1656344520000|2022-06-27 15:42:00|2004.9|1998.9|2004.9|1998.9|2005.1|1999.1|2004.9|1998.9|3
1656344530000|2022-06-27 15:42:10|2005.1|1999.1|2005.1|1999.1|2005.4|1999.4|2005.1|1999.1|7
1656344540000|2022-06-27 15:42:20|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|2005.1|1999.1|3
1656344550000|2022-06-27 15:42:30|2005.1|1999.1|2004.9|1998.9|2005.1|1999.1|2004.9|1998.9|4
1656344560000|2022-06-27 15:42:40|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|1
1656344570000|2022-06-27 15:42:50|2004.4|1998.4|2004.6|1998.6|2004.6|1998.6|2004.4|1998.4|4
1656344590000|2022-06-27 15:43:10|2004.4|1998.4|2004.9|1998.9|2004.9|1998.9|2004.4|1998.4|5
1656344610000|2022-06-27 15:43:30|2004.6|1998.6|2005.1|1999.1|2005.1|1999.1|2004.6|1998.6|3
1656344630000|2022-06-27 15:43:50|2005.4|1999.4|2005.4|1999.4|2005.9|1999.9|2005.4|1999.4|3
1656344660000|2022-06-27 15:44:20|2005.1|1999.1|2004.6|1998.6|2005.1|1999.1|2004.6|1998.6|2
1656344670000|2022-06-27 15:44:30|2004.4|1998.4|2004.1|1998.1|2004.6|1998.6|2003.9|1997.9|7
1656344680000|2022-06-27 15:44:40|2004.4|1998.4|2004.4|1998.4|2004.6|1998.6|2004.1|1998.1|7
1656344720000|2022-06-27 15:45:20|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|2004.1|1998.1|4
1656344750000|2022-06-27 15:45:50|2003.6|1997.6|2002.6|1996.6|2003.6|1997.6|2002.6|1996.6|3
1656344770000|2022-06-27 15:46:10|2002.9|1996.9|2002.9|1996.9|2002.9|1996.9|2002.9|1996.9|1
1656344780000|2022-06-27 15:46:20|2002.6|1996.6|2002.6|1996.6|2002.6|1996.6|2002.6|1996.6|1
1656344840000|2022-06-27 15:47:20|2003.1|1997.1|2002.9|1996.9|2004.4|1998.4|2002.9|1996.9|6
1656344850000|2022-06-27 15:47:30|2003.1|1997.1|2002.4|1996.4|2003.1|1997.1|2002.4|1996.4|2
1656344900000|2022-06-27 15:48:20|2002.1|1996.1|2001.9|1995.9|2002.1|1996.1|2001.9|1995.9|2
1656344920000|2022-06-27 15:48:40|2001.6|1995.6|2000.6|1994.6|2001.6|1995.6|2000.6|1994.6|3
1656344930000|2022-06-27 15:48:50|2000.4|1994.4|2001.4|1995.4|2001.4|1995.4|2000.1|1994.1|5
1656344940000|2022-06-27 15:49:00|2001.1|1995.1|2000.4|1994.4|2001.4|1995.4|2000.4|1994.4|4
1656344960000|2022-06-27 15:49:20|2001.1|1995.1|2001.4|1995.4|2001.4|1995.4|2001.1|1995.1|2
1656344970000|2022-06-27 15:49:30|2002.1|1996.1|2001.6|1995.6|2002.1|1996.1|2001.4|1995.4|3
1656344980000|2022-06-27 15:49:40|2001.4|1995.4|2001.1|1995.1|2001.4|1995.4|2000.9|1994.9|4
1656344990000|2022-06-27 15:49:50|2000.9|1994.9|2000.9|1994.9|2001.1|1995.1|2000.4|1994.4|7
1656345000000|2022-06-27 15:50:00|2001.1|1995.1|2000.9|1994.9|2001.1|1995.1|2000.9|1994.9|2
1656345010000|2022-06-27 15:50:10|2000.6|1994.6|1999.9|1993.9|2000.9|1994.9|1999.9|1993.9|3
1656345020000|2022-06-27 15:50:20|2000.6|1994.6|1999.9|1993.9|2000.6|1994.6|1999.9|1993.9|3
1656345050000|2022-06-27 15:50:50|2000.1|1994.1|2000.1|1994.1|2000.1|1994.1|2000.1|1994.1|1
1656345090000|2022-06-27 15:51:30|2000.4|1994.4|2000.4|1994.4|2000.4|1994.4|2000.4|1994.4|1
1656345160000|2022-06-27 15:52:40|2001.1|1995.1|2001.1|1995.1|2001.1|1995.1|2001.1|1995.1|1
1656345170000|2022-06-27 15:52:50|2001.4|1995.4|2003.1|1997.1|2003.1|1997.1|2001.4|1995.4|4
1656345180000|2022-06-27 15:53:00|2003.4|1997.4|2003.6|1997.6|2003.6|1997.6|2003.4|1997.4|2
1656345200000|2022-06-27 15:53:20|2003.9|1997.9|2004.4|1998.4|2004.4|1998.4|2003.9|1997.9|3
1656345220000|2022-06-27 15:53:40|2004.1|1998.1|2003.1|1997.1|2004.1|1998.1|2002.9|1996.9|3
1656345230000|2022-06-27 15:53:50|2003.4|1997.4|2003.4|1997.4|2003.4|1997.4|2003.1|1997.1|3
1656345240000|2022-06-27 15:54:00|2003.6|1997.6|2003.9|1997.9|2003.9|1997.9|2003.6|1997.6|2
1656345260000|2022-06-27 15:54:20|2003.6|1997.6|2003.9|1997.9|2003.9|1997.9|2003.4|1997.4|3
1656345280000|2022-06-27 15:54:40|2003.6|1997.6|2003.9|1997.9|2003.9|1997.9|2003.6|1997.6|12
1656345290000|2022-06-27 15:54:50|2002.6|1996.6|2002.4|1996.4|2002.6|1996.6|2002.4|1996.4|2
1656345300000|2022-06-27 15:55:00|2002.1|1996.1|2001.4|1995.4|2002.1|1996.1|2001.4|1995.4|4
1656345310000|2022-06-27 15:55:10|2001.6|1995.6|2001.9|1995.9|2001.9|1995.9|2001.4|1995.4|4
1656345320000|2022-06-27 15:55:20|2001.6|1995.6|2001.6|1995.6|2001.6|1995.6|2001.6|1995.6|1
1656345330000|2022-06-27 15:55:30|2001.9|1995.9|2001.9|1995.9|2001.9|1995.9|2001.9|1995.9|1
1656345340000|2022-06-27 15:55:40|2002.4|1996.4|2001.4|1995.4|2002.4|1996.4|2001.4|1995.4|2
1656345350000|2022-06-27 15:55:50|2001.1|1995.1|2001.9|1995.9|2001.9|1995.9|2000.6|1994.6|4
1656345360000|2022-06-27 15:56:00|2001.6|1995.6|2000.4|1994.4|2001.9|1995.9|2000.4|1994.4|4
1656345370000|2022-06-27 15:56:10|2000.1|1994.1|2000.1|1994.1|2000.1|1994.1|2000.1|1994.1|1
1656345380000|2022-06-27 15:56:20|2000.4|1994.4|2001.4|1995.4|2001.4|1995.4|2000.4|1994.4|3
1656345390000|2022-06-27 15:56:30|2001.1|1995.1|2000.4|1994.4|2001.1|1995.1|2000.1|1994.1|11
1656345400000|2022-06-27 15:56:40|2000.6|1994.6|2000.1|1994.1|2000.6|1994.6|2000.1|1994.1|3
1656345410000|2022-06-27 15:56:50|1999.9|1993.9|1999.6|1993.6|1999.9|1993.9|1999.6|1993.6|2
1656345420000|2022-06-27 15:57:00|1999.4|1993.4|1998.6|1992.6|1999.4|1993.4|1998.4|1992.4|5
1656345440000|2022-06-27 15:57:20|1998.4|1992.4|1997.9|1991.9|1998.4|1992.4|1997.9|1991.9|2
1656345460000|2022-06-27 15:57:40|1997.6|1991.6|1997.9|1991.9|1997.9|1991.9|1997.6|1991.6|2
1656345530000|2022-06-27 15:58:50|1998.1|1992.1|1997.9|1991.9|1998.1|1992.1|1997.9|1991.9|2
1656345560000|2022-06-27 15:59:20|1998.1|1992.1|1998.1|1992.1|1998.1|1992.1|1997.9|1991.9|3
1656345590000|2022-06-27 15:59:50|1998.4|1992.4|1998.9|1992.9|1998.9|1992.9|1998.4|1992.4|3
1656345600000|2022-06-27 16:00:00|1999.1|1993.1|1999.4|1993.4|1999.4|1993.4|1999.1|1993.1|2
1656345610000|2022-06-27 16:00:10|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1
1656345620000|2022-06-27 16:00:20|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1
1656345740000|2022-06-27 16:02:20|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1
1656345750000|2022-06-27 16:02:30|1999.9|1993.9|1999.6|1993.6|1999.9|1993.9|1999.6|1993.6|2
1656345760000|2022-06-27 16:02:40|1999.9|1993.9|1999.6|1993.6|1999.9|1993.9|1999.6|1993.6|2
1656345780000|2022-06-27 16:03:00|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1
1656345790000|2022-06-27 16:03:10|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1
1656345800000|2022-06-27 16:03:20|1999.4|1993.4|1999.4|1993.4|1999.4|1993.4|1999.4|1993.4|1
1656345860000|2022-06-27 16:04:20|1999.6|1993.6|2002.1|1996.1|2002.4|1996.4|1999.4|1993.4|4
1656345870000|2022-06-27 16:04:30|2002.4|1996.4|2003.4|1997.4|2003.6|1997.6|2002.4|1996.4|5
1656345880000|2022-06-27 16:04:40|2003.1|1997.1|2002.9|1996.9|2003.1|1997.1|2002.9|1996.9|2
1656345910000|2022-06-27 16:05:10|2001.6|1995.6|2001.6|1995.6|2001.6|1995.6|2001.6|1995.6|1
1656345920000|2022-06-27 16:05:20|2001.4|1995.4|2001.1|1995.1|2001.4|1995.4|2001.1|1995.1|2
1656345930000|2022-06-27 16:05:30|2000.9|1994.9|2000.6|1994.6|2000.9|1994.9|2000.6|1994.6|2
1656345960000|2022-06-27 16:06:00|2000.4|1994.4|2000.6|1994.6|2000.6|1994.6|2000.4|1994.4|2
1656345980000|2022-06-27 16:06:20|2000.4|1994.4|2000.6|1994.6|2000.6|1994.6|2000.4|1994.4|2
1656346000000|2022-06-27 16:06:40|2000.4|1994.4|2000.6|1994.6|2000.6|1994.6|2000.4|1994.4|6
1656346010000|2022-06-27 16:06:50|2000.4|1994.4|2000.6|1994.6|2000.6|1994.6|2000.4|1994.4|4
1656346020000|2022-06-27 16:07:00|2000.4|1994.4|2000.6|1994.6|2000.6|1994.6|2000.4|1994.4|2
1656346080000|2022-06-27 16:08:00|2000.4|1994.4|2000.6|1994.6|2000.6|1994.6|2000.4|1994.4|2
1656346110000|2022-06-27 16:08:30|2000.4|1994.4|2000.6|1994.6|2000.6|1994.6|2000.4|1994.4|2
1656346160000|2022-06-27 16:09:20|2000.4|1994.4|2000.6|1994.6|2000.6|1994.6|2000.4|1994.4|2
1656346170000|2022-06-27 16:09:30|2000.4|1994.4|2000.6|1994.6|2000.6|1994.6|2000.4|1994.4|2
1656346180000|2022-06-27 16:09:40|2000.4|1994.4|2000.6|1994.6|2000.6|1994.6|2000.4|1994.4|2
1656346210000|2022-06-27 16:10:10|2000.4|1994.4|2000.4|1994.4|2000.4|1994.4|2000.4|1994.4|1
1656346220000|2022-06-27 16:10:20|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|1
1656346230000|2022-06-27 16:10:30|2000.4|1994.4|2000.4|1994.4|2000.6|1994.6|2000.4|1994.4|5
1656346240000|2022-06-27 16:10:40|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|2000.4|1994.4|7
1656346270000|2022-06-27 16:11:10|2000.4|1994.4|2000.6|1994.6|2000.6|1994.6|2000.4|1994.4|2
1656346310000|2022-06-27 16:11:50|2000.4|1994.4|2000.6|1994.6|2000.6|1994.6|2000.4|1994.4|4
1656346320000|2022-06-27 16:12:00|2000.4|1994.4|2000.6|1994.6|2000.6|1994.6|2000.4|1994.4|6
1656346340000|2022-06-27 16:12:20|2000.4|1994.4|2000.6|1994.6|2000.6|1994.6|2000.4|1994.4|2
1656346370000|2022-06-27 16:12:50|2000.4|1994.4|2000.6|1994.6|2000.6|1994.6|2000.4|1994.4|4
1656346380000|2022-06-27 16:13:00|2000.4|1994.4|2000.6|1994.6|2000.6|1994.6|2000.4|1994.4|2
1656346600000|2022-06-27 16:16:40|2000.9|1994.9|2000.9|1994.9|2000.9|1994.9|2000.9|1994.9|1
1656346610000|2022-06-27 16:16:50|2000.6|1994.6|2000.9|1994.9|2000.9|1994.9|2000.6|1994.6|4
1656346620000|2022-06-27 16:17:00|2000.6|1994.6|2000.9|1994.9|2000.9|1994.9|2000.6|1994.6|2
1656346670000|2022-06-27 16:17:50|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|1
1656346700000|2022-06-27 16:18:20|2000.4|1994.4|1999.9|1993.9|2000.4|1994.4|1999.9|1993.9|2
1656346740000|2022-06-27 16:19:00|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1
1656346780000|2022-06-27 16:19:40|1999.9|1993.9|2000.9|1994.9|2000.9|1994.9|1999.9|1993.9|3
1656346790000|2022-06-27 16:19:50|2000.6|1994.6|2000.6|1994.6|2000.9|1994.9|2000.6|1994.6|3
1656346800000|2022-06-27 16:20:00|2000.9|1994.9|2000.6|1994.6|2000.9|1994.9|2000.6|1994.6|4
1656346810000|2022-06-27 16:20:10|2000.9|1994.9|2000.9|1994.9|2000.9|1994.9|2000.6|1994.6|3
1656346880000|2022-06-27 16:21:20|2000.6|1994.6|2000.4|1994.4|2000.6|1994.6|2000.4|1994.4|2
1656346890000|2022-06-27 16:21:30|2000.6|1994.6|2000.9|1994.9|2000.9|1994.9|2000.6|1994.6|2
1656346920000|2022-06-27 16:22:00|2000.6|1994.6|2000.9|1994.9|2000.9|1994.9|2000.6|1994.6|2
1656346930000|2022-06-27 16:22:10|2000.6|1994.6|2000.9|1994.9|2000.9|1994.9|2000.6|1994.6|2
1656346940000|2022-06-27 16:22:20|2000.6|1994.6|2000.9|1994.9|2000.9|1994.9|2000.6|1994.6|6
1656346950000|2022-06-27 16:22:30|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|1
1656347120000|2022-06-27 16:25:20|2000.4|1994.4|2000.4|1994.4|2000.4|1994.4|2000.4|1994.4|1
1656347310000|2022-06-27 16:28:30|2000.1|1994.1|2000.1|1994.1|2000.1|1994.1|2000.1|1994.1|1
1656347390000|2022-06-27 16:29:50|2000.4|1994.4|2000.4|1994.4|2000.4|1994.4|2000.4|1994.4|1
1656347440000|2022-06-27 16:30:40|2000.1|1994.1|2000.1|1994.1|2000.4|1994.4|2000.1|1994.1|3
1656347460000|2022-06-27 16:31:00|2000.4|1994.4|2000.1|1994.1|2000.6|1994.6|2000.1|1994.1|4
1656347470000|2022-06-27 16:31:10|2000.4|1994.4|2000.4|1994.4|2000.4|1994.4|2000.1|1994.1|5
1656347480000|2022-06-27 16:31:20|2000.1|1994.1|2000.4|1994.4|2000.4|1994.4|2000.1|1994.1|2
1656347490000|2022-06-27 16:31:30|2000.6|1994.6|2000.4|1994.4|2000.6|1994.6|2000.1|1994.1|6
1656347510000|2022-06-27 16:31:50|2000.1|1994.1|2000.1|1994.1|2000.6|1994.6|2000.1|1994.1|4
1656347520000|2022-06-27 16:32:00|2000.4|1994.4|2000.4|1994.4|2000.6|1994.6|2000.4|1994.4|3
1656347540000|2022-06-27 16:32:20|2000.1|1994.1|2000.4|1994.4|2000.6|1994.6|2000.1|1994.1|3
1656347550000|2022-06-27 16:32:30|2000.6|1994.6|2000.4|1994.4|2000.6|1994.6|2000.4|1994.4|2
1656347560000|2022-06-27 16:32:40|2000.6|1994.6|2000.4|1994.4|2000.6|1994.6|2000.1|1994.1|4
1656347580000|2022-06-27 16:33:00|2000.6|1994.6|2000.4|1994.4|2000.6|1994.6|2000.4|1994.4|4
1656347600000|2022-06-27 16:33:20|2000.1|1994.1|2000.6|1994.6|2000.6|1994.6|2000.1|1994.1|2
1656347620000|2022-06-27 16:33:40|2000.9|1994.9|2000.6|1994.6|2000.9|1994.9|2000.6|1994.6|2
1656347630000|2022-06-27 16:33:50|1999.8|1993.8|1998.9|1992.9|1999.8|1993.8|1998.9|1992.9|3
1656347660000|2022-06-27 16:34:20|1998.6|1992.6|1999.6|1993.6|1999.6|1993.6|1998.6|1992.6|3
1656347700000|2022-06-27 16:35:00|1999.9|1993.9|1999.6|1993.6|1999.9|1993.9|1999.6|1993.6|2
1656347770000|2022-06-27 16:36:10|1999.9|1993.9|1999.4|1993.4|1999.9|1993.9|1999.4|1993.4|2
1656347830000|2022-06-27 16:37:10|1999.1|1993.1|1999.4|1993.4|1999.4|1993.4|1999.1|1993.1|4
1656347840000|2022-06-27 16:37:20|1999.1|1993.1|1999.6|1993.6|1999.6|1993.6|1999.1|1993.1|2
1656347850000|2022-06-27 16:37:30|1999.9|1993.9|1999.4|1993.4|1999.9|1993.9|1999.4|1993.4|2
1656347890000|2022-06-27 16:38:10|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1999.1|1993.1|1
1656347990000|2022-06-27 16:39:50|2000.1|1994.1|1999.9|1993.9|2000.1|1994.1|1999.9|1993.9|2
1656348060000|2022-06-27 16:41:00|2000.1|1994.1|1999.9|1993.9|2000.1|1994.1|1999.9|1993.9|2
1656348150000|2022-06-27 16:42:30|1999.6|1993.6|1999.6|1993.6|1999.6|1993.6|1999.4|1993.4|3
1656348160000|2022-06-27 16:42:40|1999.9|1993.9|2000.1|1994.1|2000.1|1994.1|1999.9|1993.9|2
1656348180000|2022-06-27 16:43:00|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1999.9|1993.9|1
1656348540000|2022-06-27 16:49:00|2000.1|1994.1|2000.4|1994.4|2000.4|1994.4|2000.1|1994.1|2
1656348600000|2022-06-27 16:50:00|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|1
1656348640000|2022-06-27 16:50:40|2000.9|1994.9|2000.9|1994.9|2000.9|1994.9|2000.9|1994.9|1
1656348730000|2022-06-27 16:52:10|2000.6|1994.6|1997.6|1991.6|2000.6|1994.6|1997.6|1991.6|2
1656348750000|2022-06-27 16:52:30|1996|1990|1995.4|1989.4|1996|1990|1995.4|1989.4|2
1656348760000|2022-06-27 16:52:40|1995.6|1989.6|1997.5|1991.5|1997.5|1991.5|1995.6|1989.6|2
1656348770000|2022-06-27 16:52:50|1997.8|1991.8|1998.3|1992.3|1998.3|1992.3|1997.8|1991.8|3
1656348780000|2022-06-27 16:53:00|1998.1|1992.1|1998.1|1992.1|1998.1|1992.1|1998.1|1992.1|1
1656348840000|2022-06-27 16:54:00|1997.9|1991.9|1997.9|1991.9|1997.9|1991.9|1997.9|1991.9|1
1656348870000|2022-06-27 16:54:30|1998.1|1992.1|1997.9|1991.9|1998.1|1992.1|1997.9|1991.9|4
1656348900000|2022-06-27 16:55:00|1998.1|1992.1|1997.9|1991.9|1998.1|1992.1|1997.9|1991.9|2
1656348920000|2022-06-27 16:55:20|1997.8|1991.8|1998|1992|1998|1992|1997.8|1991.8|2
1656348930000|2022-06-27 16:55:30|1998.3|1992.3|1998|1992|1998.3|1992.3|1998|1992|6
1656348940000|2022-06-27 16:55:40|1998.3|1992.3|1998|1992|1998.3|1992.3|1998|1992|2
1656348970000|2022-06-27 16:56:10|1997.9|1991.9|1997.9|1991.9|1998|1992|1997.6|1991.6|4
1656348980000|2022-06-27 16:56:20|1997.6|1991.6|1997.9|1991.9|1997.9|1991.9|1997.6|1991.6|2
1656348990000|2022-06-27 16:56:30|1997.6|1991.6|1998|1992|1998|1992|1997.6|1991.6|2
1656349000000|2022-06-27 16:56:40|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1
1656349020000|2022-06-27 16:57:00|1998|1992|1997.9|1991.9|1998|1992|1997.6|1991.6|3
1656349030000|2022-06-27 16:57:10|1997.6|1991.6|1997.6|1991.6|1997.6|1991.6|1997.6|1991.6|1
1656349040000|2022-06-27 16:57:20|1997.4|1991.4|1997.5|1991.5|1997.8|1991.8|1997.4|1991.4|3
1656349060000|2022-06-27 16:57:40|1997.8|1991.8|1997.4|1991.4|1997.8|1991.8|1997.4|1991.4|2
1656349070000|2022-06-27 16:57:50|1997.8|1991.8|1997.4|1991.4|1997.8|1991.8|1997.4|1991.4|2
1656349080000|2022-06-27 16:58:00|1997.8|1991.8|1997.5|1991.5|1997.8|1991.8|1997.5|1991.5|4
1656349110000|2022-06-27 16:58:30|1997.8|1991.8|2000.5|1994.5|2000.5|1994.5|1997.8|1991.8|6
1656349130000|2022-06-27 16:58:50|2000.3|1994.3|2000.4|1994.4|2000.5|1994.5|2000.3|1994.3|4
1656349140000|2022-06-27 16:59:00|2000.1|1994.1|1997.6|1991.6|2000.1|1994.1|1997.6|1991.6|7
1656349150000|2022-06-27 16:59:10|1997.8|1991.8|1997.5|1991.5|2000.3|1994.3|1997.3|1991.3|13
1656349160000|2022-06-27 16:59:20|1997.4|1991.4|1998.4|1992.4|1999.4|1993.4|1997|1991|7
1656374520000|2022-06-28 00:02:00|1989.1|1983.1|1989.1|1983.1|1989.1|1983.1|1989.1|1983.1|1
1656374610000|2022-06-28 00:03:30|1989.4|1983.4|1989.1|1983.1|1989.4|1983.4|1989.1|1983.1|2
1656374670000|2022-06-28 00:04:30|1989|1983|1989.3|1983.3|1989.3|1983.3|1989|1983|2
1656374730000|2022-06-28 00:05:30|1989|1983|1989|1983|1989|1983|1989|1983|1
1656374840000|2022-06-28 00:07:20|1988.8|1982.8|1988.8|1982.8|1988.8|1982.8|1988.8|1982.8|1
1656375000000|2022-06-28 00:10:00|1989|1983|1989|1983|1989|1983|1989|1983|1
1656375010000|2022-06-28 00:10:10|1988.8|1982.8|1989|1983|1989|1983|1988.8|1982.8|2
1656375020000|2022-06-28 00:10:20|1988.8|1982.8|1989|1983|1989|1983|1988.8|1982.8|2
1656375030000|2022-06-28 00:10:30|1988.8|1982.8|1989|1983|1989|1983|1988.8|1982.8|6
1656375040000|2022-06-28 00:10:40|1988.8|1982.8|1989|1983|1989|1983|1988.8|1982.8|4
1656375050000|2022-06-28 00:10:50|1988.8|1982.8|1988.8|1982.8|1988.8|1982.8|1988.8|1982.8|1
1656375150000|2022-06-28 00:12:30|1989|1983|1988.8|1982.8|1989|1983|1988.8|1982.8|4
1656375180000|2022-06-28 00:13:00|1989|1983|1989|1983|1989|1983|1989|1983|1
1656375220000|2022-06-28 00:13:40|1988.8|1982.8|1989|1983|1989|1983|1988.8|1982.8|2
1656375350000|2022-06-28 00:15:50|1988.8|1982.8|1989|1983|1989|1983|1988.8|1982.8|2
1656375370000|2022-06-28 00:16:10|1988.8|1982.8|1989|1983|1989|1983|1988.8|1982.8|6
1656375490000|2022-06-28 00:18:10|1988.8|1982.8|1989.5|1983.5|1989.5|1983.5|1988.8|1982.8|2
1656375570000|2022-06-28 00:19:30|1989.8|1983.8|1989.5|1983.5|1989.8|1983.8|1989.5|1983.5|2
1656375680000|2022-06-28 00:21:20|1989.3|1983.3|1986|1980|1989.3|1983.3|1986|1980|2
1656375710000|2022-06-28 00:21:50|1985.9|1979.9|1985.6|1979.6|1985.9|1979.9|1985.4|1979.4|5
1656375720000|2022-06-28 00:22:00|1985.4|1979.4|1985.4|1979.4|1985.6|1979.6|1985.4|1979.4|3
1656375760000|2022-06-28 00:22:40|1985.6|1979.6|1985.4|1979.4|1985.6|1979.6|1985.4|1979.4|2
1656375770000|2022-06-28 00:22:50|1985.6|1979.6|1985.4|1979.4|1985.6|1979.6|1985.4|1979.4|2
1656375780000|2022-06-28 00:23:00|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1984.9|1978.9|3
1656375930000|2022-06-28 00:25:30|1985.5|1979.5|1985.8|1979.8|1985.8|1979.8|1985.5|1979.5|2
1656376010000|2022-06-28 00:26:50|1985.5|1979.5|1985.5|1979.5|1985.5|1979.5|1985.5|1979.5|1
1656376020000|2022-06-28 00:27:00|1985.3|1979.3|1985.5|1979.5|1985.8|1979.8|1985.3|1979.3|4
1656376030000|2022-06-28 00:27:10|1985.8|1979.8|1985.5|1979.5|1985.8|1979.8|1985.3|1979.3|6
1656376060000|2022-06-28 00:27:40|1985.3|1979.3|1985.3|1979.3|1985.5|1979.5|1985.3|1979.3|3
1656376180000|2022-06-28 00:29:40|1985.8|1979.8|1985.8|1979.8|1985.8|1979.8|1985.8|1979.8|1
1656376210000|2022-06-28 00:30:10|1986|1980|1986.3|1980.3|1986.3|1980.3|1986|1980|2
1656376380000|2022-06-28 00:33:00|1986|1980|1986|1980|1986|1980|1986|1980|1
1656376500000|2022-06-28 00:35:00|1985.8|1979.8|1985.8|1979.8|1985.8|1979.8|1985.5|1979.5|3
1656376660000|2022-06-28 00:37:40|1986|1980|1986|1980|1986|1980|1986|1980|1
1656376730000|2022-06-28 00:38:50|1985.8|1979.8|1985|1979|1985.8|1979.8|1985|1979|5
1656376740000|2022-06-28 00:39:00|1985.3|1979.3|1985|1979|1985.3|1979.3|1985|1979|4
1656376750000|2022-06-28 00:39:10|1985.3|1979.3|1985|1979|1985.3|1979.3|1985|1979|2
1656376760000|2022-06-28 00:39:20|1985.3|1979.3|1985.3|1979.3|1985.3|1979.3|1985.3|1979.3|1
1656376770000|2022-06-28 00:39:30|1985.5|1979.5|1985|1979|1985.5|1979.5|1985|1979|4
1656376780000|2022-06-28 00:39:40|1985.3|1979.3|1985|1979|1985.5|1979.5|1985|1979|4
1656376790000|2022-06-28 00:39:50|1985.3|1979.3|1985|1979|1985.5|1979.5|1985|1979|3
1656376800000|2022-06-28 00:40:00|1985.3|1979.3|1985.5|1979.5|1985.5|1979.5|1985.3|1979.3|2
1656377040000|2022-06-28 00:44:00|1985.8|1979.8|1985.8|1979.8|1985.8|1979.8|1985.8|1979.8|1
1656377180000|2022-06-28 00:46:20|1986|1980|1986|1980|1986|1980|1986|1980|1
1656377260000|2022-06-28 00:47:40|1985.8|1979.8|1985.8|1979.8|1985.8|1979.8|1985.8|1979.8|1
1656377430000|2022-06-28 00:50:30|1985.5|1979.5|1984.3|1978.3|1985.5|1979.5|1984.3|1978.3|4
1656377570000|2022-06-28 00:52:50|1984.5|1978.5|1985.8|1979.8|1985.8|1979.8|1984.5|1978.5|3
1656377630000|2022-06-28 00:53:50|1986|1980|1986|1980|1986|1980|1986|1980|1
1656377640000|2022-06-28 00:54:00|1985.8|1979.8|1986|1980|1986|1980|1985.8|1979.8|4
1656377650000|2022-06-28 00:54:10|1986.3|1980.3|1986.3|1980.3|1986.3|1980.3|1986.3|1980.3|1
1656377690000|2022-06-28 00:54:50|1986|1980|1986|1980|1986|1980|1986|1980|1
1656378000000|2022-06-28 01:00:00|1986.3|1980.3|1991.6|1985.6|1991.6|1985.6|1986.3|1980.3|17
1656378010000|2022-06-28 01:00:10|1992.6|1986.6|1997.1|1991.1|1997.6|1991.6|1992.6|1986.6|10
1656378020000|2022-06-28 01:00:20|1995.6|1989.6|1998.4|1992.4|1998.6|1992.6|1995.6|1989.6|9
1656378030000|2022-06-28 01:00:30|1998.1|1992.1|1997.6|1991.6|1998.1|1992.1|1997.6|1991.6|3
1656378040000|2022-06-28 01:00:40|1998.1|1992.1|1998.1|1992.1|1998.1|1992.1|1997.9|1991.9|3
1656378080000|2022-06-28 01:01:20|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1
1656378090000|2022-06-28 01:01:30|1998|1992|1998|1992|1998|1992|1998|1992|1
1656378210000|2022-06-28 01:03:30|1998.5|1992.5|1998.3|1992.3|1998.5|1992.5|1998.3|1992.3|2
1656378220000|2022-06-28 01:03:40|1998.5|1992.5|1998.5|1992.5|1998.5|1992.5|1998.5|1992.5|1
1656378260000|2022-06-28 01:04:20|1998.8|1992.8|2000|1994|2000|1994|1998.5|1992.5|7
1656378370000|2022-06-28 01:06:10|1999.8|1993.8|1999.8|1993.8|1999.8|1993.8|1999.8|1993.8|1
1656378390000|2022-06-28 01:06:30|1999|1993|1998|1992|1999|1993|1998|1992|2
1656378420000|2022-06-28 01:07:00|1998.3|1992.3|1998|1992|1998.3|1992.3|1998|1992|2
1656378490000|2022-06-28 01:08:10|1997.8|1991.8|1995.9|1989.9|1997.8|1991.8|1995.3|1989.3|6
1656378500000|2022-06-28 01:08:20|1996.1|1990.1|1997.1|1991.1|1997.1|1991.1|1996.1|1990.1|3
1656378530000|2022-06-28 01:08:50|1997.4|1991.4|1997.4|1991.4|1997.4|1991.4|1997.4|1991.4|1
1656378550000|2022-06-28 01:09:10|1997.6|1991.6|1997.6|1991.6|1997.6|1991.6|1997.6|1991.6|1
1656378580000|2022-06-28 01:09:40|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1
1656378600000|2022-06-28 01:10:00|1998|1992|2000.6|1994.6|2000.6|1994.6|1998|1992|3
1656378610000|2022-06-28 01:10:10|2000.9|1994.9|2000.9|1994.9|2000.9|1994.9|2000.9|1994.9|1
1656378620000|2022-06-28 01:10:20|2001|1995|2001|1995|2001|1995|2001|1995|1
1656378650000|2022-06-28 01:10:50|2000.8|1994.8|2001|1995|2001|1995|2000.8|1994.8|2
1656378680000|2022-06-28 01:11:20|2000.8|1994.8|2001|1995|2001|1995|2000.8|1994.8|2
1656378700000|2022-06-28 01:11:40|2001.3|1995.3|2001.3|1995.3|2001.3|1995.3|2001|1995|3
1656378710000|2022-06-28 01:11:50|2000.3|1994.3|2000.3|1994.3|2000.3|1994.3|2000.3|1994.3|1
1656378720000|2022-06-28 01:12:00|1999.4|1993.4|1999.1|1993.1|1999.4|1993.4|1999.1|1993.1|3
1656378730000|2022-06-28 01:12:10|1998.9|1992.9|1998.9|1992.9|1998.9|1992.9|1998.9|1992.9|1
1656378740000|2022-06-28 01:12:20|1998.8|1992.8|1998.5|1992.5|1998.8|1992.8|1998.5|1992.5|2
1656378850000|2022-06-28 01:14:10|1998.3|1992.3|1997|1991|1998.3|1992.3|1997|1991|12
1656378860000|2022-06-28 01:14:20|1996.8|1990.8|1996.8|1990.8|1996.8|1990.8|1996.8|1990.8|1
1656378900000|2022-06-28 01:15:00|1997|1991|1997.8|1991.8|1997.8|1991.8|1997|1991|4
1656378910000|2022-06-28 01:15:10|1997.5|1991.5|1997.8|1991.8|1997.8|1991.8|1997.5|1991.5|2
1656378920000|2022-06-28 01:15:20|1997.5|1991.5|1997.8|1991.8|1997.8|1991.8|1997.5|1991.5|2
1656378990000|2022-06-28 01:16:30|1997.5|1991.5|1997.8|1991.8|1997.8|1991.8|1997.5|1991.5|2
1656379000000|2022-06-28 01:16:40|1997.5|1991.5|1997|1991|1997.5|1991.5|1997|1991|3
1656379020000|2022-06-28 01:17:00|1997.3|1991.3|1997|1991|1997.3|1991.3|1997|1991|2
1656379030000|2022-06-28 01:17:10|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1997|1991|3
1656379050000|2022-06-28 01:17:30|1997.5|1991.5|1997.8|1991.8|1997.8|1991.8|1997.5|1991.5|2
1656379090000|2022-06-28 01:18:10|1997.5|1991.5|1997.3|1991.3|1997.5|1991.5|1997|1991|3
1656379120000|2022-06-28 01:18:40|1997|1991|1996.5|1990.5|1997|1991|1996.5|1990.5|2
1656379140000|2022-06-28 01:19:00|1996.8|1990.8|1996.8|1990.8|1996.8|1990.8|1996.8|1990.8|1
1656379150000|2022-06-28 01:19:10|1997|1991|1996.8|1990.8|1997|1991|1996.8|1990.8|2
1656379180000|2022-06-28 01:19:40|1997|1991|1996.8|1990.8|1997|1991|1996.8|1990.8|2
1656379200000|2022-06-28 01:20:00|1997|1991|1997|1991|1997|1991|1996.8|1990.8|3
1656379210000|2022-06-28 01:20:10|1996.8|1990.8|1996.8|1990.8|1996.8|1990.8|1996.8|1990.8|1
1656379230000|2022-06-28 01:20:30|1996.5|1990.5|1996|1990|1996.5|1990.5|1995.8|1989.8|3
1656379240000|2022-06-28 01:20:40|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1
1656379250000|2022-06-28 01:20:50|1996|1990|1996.3|1990.3|1996.5|1990.5|1995.8|1989.8|9
1656379280000|2022-06-28 01:21:20|1996|1990|1996.8|1990.8|1996.8|1990.8|1995.8|1989.8|3
1656379290000|2022-06-28 01:21:30|1995.8|1989.8|1996.5|1990.5|1996.5|1990.5|1995.8|1989.8|4
1656379300000|2022-06-28 01:21:40|1997|1991|1998.3|1992.3|1998.3|1992.3|1997|1991|3
1656379310000|2022-06-28 01:21:50|1998.5|1992.5|1998.5|1992.5|1998.5|1992.5|1998|1992|4
1656379350000|2022-06-28 01:22:30|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1
1656379390000|2022-06-28 01:23:10|1998|1992|1996.5|1990.5|1998|1992|1996.5|1990.5|5
1656379410000|2022-06-28 01:23:30|1996.3|1990.3|1996.3|1990.3|1996.3|1990.3|1996.3|1990.3|1
1656379450000|2022-06-28 01:24:10|1996|1990|1996.3|1990.3|1996.5|1990.5|1996|1990|4
1656379460000|2022-06-28 01:24:20|1996|1990|1996|1990|1996.5|1990.5|1996|1990|5
1656379470000|2022-06-28 01:24:30|1996.3|1990.3|1996.3|1990.3|1996.3|1990.3|1996.3|1990.3|1
1656379510000|2022-06-28 01:25:10|1996|1990|1996.5|1990.5|1996.5|1990.5|1996|1990|4
1656379580000|2022-06-28 01:26:20|1996.3|1990.3|1996.8|1990.8|1996.8|1990.8|1996.3|1990.3|6
1656379590000|2022-06-28 01:26:30|1996.3|1990.3|1996.5|1990.5|1996.8|1990.8|1996.3|1990.3|14
1656379600000|2022-06-28 01:26:40|1996.3|1990.3|1996.3|1990.3|1996.5|1990.5|1996.3|1990.3|3
1656379620000|2022-06-28 01:27:00|1996.5|1990.5|1996.5|1990.5|1996.5|1990.5|1996.5|1990.5|1
1656379650000|2022-06-28 01:27:30|1996.3|1990.3|1996.3|1990.3|1996.3|1990.3|1996.3|1990.3|1
1656379680000|2022-06-28 01:28:00|1996|1990|1996.5|1990.5|1996.5|1990.5|1996|1990|7
1656379690000|2022-06-28 01:28:10|1996.3|1990.3|1996.5|1990.5|1996.8|1990.8|1996.3|1990.3|5
1656379700000|2022-06-28 01:28:20|1996.3|1990.3|1996.5|1990.5|1996.8|1990.8|1996.3|1990.3|8
1656379730000|2022-06-28 01:28:50|1996.3|1990.3|1996|1990|1996.3|1990.3|1995.3|1989.3|5
1656379760000|2022-06-28 01:29:20|1996.3|1990.3|1995.8|1989.8|1996.3|1990.3|1995.5|1989.5|3
1656379770000|2022-06-28 01:29:30|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1
1656379780000|2022-06-28 01:29:40|1995.3|1989.3|1993.1|1987.1|1995.3|1989.3|1992.8|1986.8|5
1656379800000|2022-06-28 01:30:00|1993.6|1987.6|1993.1|1987.1|1993.6|1987.6|1993.1|1987.1|2
1656379830000|2022-06-28 01:30:30|1993.3|1987.3|1993.3|1987.3|1993.3|1987.3|1993.3|1987.3|1
1656379860000|2022-06-28 01:31:00|1993.5|1987.5|1993.3|1987.3|1993.5|1987.5|1993.3|1987.3|2
1656379920000|2022-06-28 01:32:00|1993.8|1987.8|1997.1|1991.1|1997.4|1991.4|1993.8|1987.8|5
1656379960000|2022-06-28 01:32:40|1997|1991|1997|1991|1997|1991|1997|1991|1
1656380050000|2022-06-28 01:34:10|1996.5|1990.5|1994.9|1988.9|1996.5|1990.5|1993.6|1987.6|8
1656380060000|2022-06-28 01:34:20|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1994.1|1988.1|3
1656380070000|2022-06-28 01:34:30|1994.6|1988.6|1995.1|1989.1|1995.1|1989.1|1994.4|1988.4|5
1656380120000|2022-06-28 01:35:20|1995|1989|1994.3|1988.3|1995|1989|1994.3|1988.3|2
1656380160000|2022-06-28 01:36:00|1994|1988|1994.8|1988.8|1995.3|1989.3|1994|1988|11
1656380170000|2022-06-28 01:36:10|1995|1989|1995|1989|1995.3|1989.3|1994.5|1988.5|12
1656380200000|2022-06-28 01:36:40|1994.8|1988.8|1994.8|1988.8|1994.8|1988.8|1994.8|1988.8|1
1656380210000|2022-06-28 01:36:50|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1995.3|1989.3|5
1656380230000|2022-06-28 01:37:10|1995.8|1989.8|1996|1990|1996.3|1990.3|1995.8|1989.8|4
1656380240000|2022-06-28 01:37:20|1996.3|1990.3|1996.3|1990.3|1996.3|1990.3|1995.8|1989.8|4
1656380360000|2022-06-28 01:39:20|1996|1990|1996.3|1990.3|1996.3|1990.3|1996|1990|2
1656380370000|2022-06-28 01:39:30|1995|1989|1994.3|1988.3|1995|1989|1994|1988|4
1656380390000|2022-06-28 01:39:50|1994.5|1988.5|1994.8|1988.8|1994.8|1988.8|1994.5|1988.5|2
1656380580000|2022-06-28 01:43:00|1995|1989|1995.8|1989.8|1996.3|1990.3|1995|1989|5
1656380750000|2022-06-28 01:45:50|1995.3|1989.3|1994.8|1988.8|1995.3|1989.3|1994.8|1988.8|2
1656380760000|2022-06-28 01:46:00|1995.3|1989.3|1995.5|1989.5|1995.8|1989.8|1995.3|1989.3|3
1656380770000|2022-06-28 01:46:10|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1995.3|1989.3|1
1656380820000|2022-06-28 01:47:00|1995|1989|1995|1989|1995|1989|1995|1989|1
1656380870000|2022-06-28 01:47:50|1995.3|1989.3|1995.5|1989.5|1995.5|1989.5|1995.3|1989.3|2
1656380900000|2022-06-28 01:48:20|1995.8|1989.8|1996|1990|1996|1990|1995.8|1989.8|2
1656381010000|2022-06-28 01:50:10|1995.8|1989.8|1995.8|1989.8|1996|1990|1995.8|1989.8|3
1656381070000|2022-06-28 01:51:10|1996|1990|1995.8|1989.8|1996|1990|1995.8|1989.8|2
1656381080000|2022-06-28 01:51:20|1996|1990|1996.5|1990.5|1996.5|1990.5|1995.8|1989.8|4
1656381090000|2022-06-28 01:51:30|1996.3|1990.3|1996.3|1990.3|1996.3|1990.3|1996.3|1990.3|1
1656381190000|2022-06-28 01:53:10|1996|1990|1995.8|1989.8|1996|1990|1995.8|1989.8|2
1656381230000|2022-06-28 01:53:50|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1995.3|1989.3|3
1656381360000|2022-06-28 01:56:00|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.5|1989.5|5
1656381370000|2022-06-28 01:56:10|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1
1656381380000|2022-06-28 01:56:20|1995.8|1989.8|1995.5|1989.5|1995.8|1989.8|1995.5|1989.5|6
1656381420000|2022-06-28 01:57:00|1995.8|1989.8|1995.5|1989.5|1995.8|1989.8|1995.5|1989.5|4
1656381450000|2022-06-28 01:57:30|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1
1656381470000|2022-06-28 01:57:50|1995.5|1989.5|1995.5|1989.5|1995.8|1989.8|1995.5|1989.5|3
1656381480000|2022-06-28 01:58:00|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1
1656381490000|2022-06-28 01:58:10|1995.5|1989.5|1995.8|1989.8|1995.8|1989.8|1995.5|1989.5|10
1656381500000|2022-06-28 01:58:20|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1995.5|1989.5|1
1656381580000|2022-06-28 01:59:40|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1995.8|1989.8|1
1656381600000|2022-06-28 02:00:00|1996|1990|1996.5|1990.5|1996.5|1990.5|1996|1990|2
1656381610000|2022-06-28 02:00:10|1996.8|1990.8|1997.8|1991.8|1997.8|1991.8|1996.8|1990.8|3
1656381670000|2022-06-28 02:01:10|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1
1656381740000|2022-06-28 02:02:20|1997.8|1991.8|1998.3|1992.3|1998.3|1992.3|1997.8|1991.8|4
1656381810000|2022-06-28 02:03:30|1998.5|1992.5|1998.5|1992.5|1998.5|1992.5|1998.5|1992.5|1
1656381970000|2022-06-28 02:06:10|1998.8|1992.8|1998.8|1992.8|1998.8|1992.8|1998.8|1992.8|1
1656381990000|2022-06-28 02:06:30|1999|1993|1999|1993|1999|1993|1999|1993|1
1656382000000|2022-06-28 02:06:40|2000|1994|2000|1994|2000|1994|2000|1994|1
1656382080000|2022-06-28 02:08:00|2000.3|1994.3|2000.3|1994.3|2000.3|1994.3|2000.3|1994.3|1
1656382110000|2022-06-28 02:08:30|2000.5|1994.5|2000.5|1994.5|2000.5|1994.5|2000.5|1994.5|1
1656382120000|2022-06-28 02:08:40|2000.3|1994.3|2000.3|1994.3|2000.3|1994.3|2000.3|1994.3|1
1656382140000|2022-06-28 02:09:00|2000.5|1994.5|2000.5|1994.5|2000.5|1994.5|2000.5|1994.5|1
1656382190000|2022-06-28 02:09:50|2000.3|1994.3|2000.3|1994.3|2000.3|1994.3|2000.3|1994.3|1
1656382300000|2022-06-28 02:11:40|2000.5|1994.5|2000.5|1994.5|2000.5|1994.5|2000.5|1994.5|1
1656382320000|2022-06-28 02:12:00|2000.3|1994.3|2000.5|1994.5|2000.5|1994.5|2000.3|1994.3|4
1656382340000|2022-06-28 02:12:20|2000.8|1994.8|2000.5|1994.5|2000.8|1994.8|2000.5|1994.5|4
1656382450000|2022-06-28 02:14:10|2000.8|1994.8|2000.8|1994.8|2000.8|1994.8|2000.8|1994.8|1
1656382540000|2022-06-28 02:15:40|2001|1995|2000.8|1994.8|2001|1995|2000.8|1994.8|2
1656382640000|2022-06-28 02:17:20|2001|1995|2001|1995|2001|1995|2001|1995|1
1656383100000|2022-06-28 02:25:00|2001.3|1995.3|2001|1995|2001.3|1995.3|2001|1995|2
1656383130000|2022-06-28 02:25:30|2001.3|1995.3|2001.3|1995.3|2001.3|1995.3|2001.3|1995.3|1
1656383400000|2022-06-28 02:30:00|2000.5|1994.5|2001.3|1995.3|2001.3|1995.3|2000.5|1994.5|3
1656383440000|2022-06-28 02:30:40|2001.5|1995.5|2001.8|1995.8|2001.8|1995.8|2001.5|1995.5|2
1656383450000|2022-06-28 02:30:50|2001.5|1995.5|2001.8|1995.8|2001.8|1995.8|2001.5|1995.5|2
1656383570000|2022-06-28 02:32:50|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|1
1656383580000|2022-06-28 02:33:00|2000.8|1994.8|2001.3|1995.3|2001.3|1995.3|2000.8|1994.8|3
1656383640000|2022-06-28 02:34:00|2001.5|1995.5|2001.8|1995.8|2001.8|1995.8|2001.5|1995.5|6
1656383650000|2022-06-28 02:34:10|2001.5|1995.5|2001.8|1995.8|2001.8|1995.8|2001.5|1995.5|2
1656383700000|2022-06-28 02:35:00|2001.5|1995.5|2001.8|1995.8|2001.8|1995.8|2001.5|1995.5|2
1656383740000|2022-06-28 02:35:40|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|1
1656383850000|2022-06-28 02:37:30|2001.3|1995.3|2001.3|1995.3|2001.3|1995.3|2001.3|1995.3|1
1656383880000|2022-06-28 02:38:00|2000.5|1994.5|2001.3|1995.3|2001.5|1995.5|2000.5|1994.5|3
1656383910000|2022-06-28 02:38:30|2000.8|1994.8|2000.8|1994.8|2000.8|1994.8|2000.8|1994.8|1
1656383920000|2022-06-28 02:38:40|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|1
1656383930000|2022-06-28 02:38:50|2001|1995|2001.3|1995.3|2001.3|1995.3|2001|1995|2
1656383970000|2022-06-28 02:39:30|2002.3|1996.3|2001.8|1995.8|2002.3|1996.3|2001.8|1995.8|2
1656384000000|2022-06-28 02:40:00|2001|1995|2001.8|1995.8|2001.8|1995.8|2001|1995|2
1656384050000|2022-06-28 02:40:50|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|1
1656384300000|2022-06-28 02:45:00|2001.3|1995.3|2001.3|1995.3|2001.3|1995.3|2001.3|1995.3|1
1656384360000|2022-06-28 02:46:00|2001|1995|2001|1995|2001|1995|2001|1995|1
1656384460000|2022-06-28 02:47:40|2000.8|1994.8|2000.8|1994.8|2000.8|1994.8|2000.8|1994.8|1
1656384480000|2022-06-28 02:48:00|2000.5|1994.5|2000.5|1994.5|2000.5|1994.5|2000.5|1994.5|1
1656384530000|2022-06-28 02:48:50|2000.8|1994.8|2000.8|1994.8|2000.8|1994.8|2000.5|1994.5|3
1656384600000|2022-06-28 02:50:00|2000.5|1994.5|1999.3|1993.3|2000.5|1994.5|1999.3|1993.3|2
1656384620000|2022-06-28 02:50:20|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1
1656384700000|2022-06-28 02:51:40|1999.8|1993.8|2000.5|1994.5|2000.5|1994.5|1999.8|1993.8|3
1656384710000|2022-06-28 02:51:50|2000.8|1994.8|2000|1994|2000.8|1994.8|2000|1994|5
1656384790000|2022-06-28 02:53:10|2000.3|1994.3|2001.3|1995.3|2001.3|1995.3|2000.3|1994.3|2
1656384900000|2022-06-28 02:55:00|2001|1995|2000.8|1994.8|2001|1995|2000.3|1994.3|3
1656384960000|2022-06-28 02:56:00|2000.5|1994.5|1999.8|1993.8|2000.5|1994.5|1999.8|1993.8|2
1656384990000|2022-06-28 02:56:30|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1
1656385010000|2022-06-28 02:56:50|1999.8|1993.8|2000.3|1994.3|2000.3|1994.3|1999.8|1993.8|2
1656385200000|2022-06-28 03:00:00|2000|1994|1999.8|1993.8|2000|1994|1999.3|1993.3|5
1656385500000|2022-06-28 03:05:00|1999.5|1993.5|1998.3|1992.3|1999.5|1993.5|1998.3|1992.3|2
1656385540000|2022-06-28 03:05:40|1998.5|1992.5|1998.8|1992.8|1998.8|1992.8|1998.5|1992.5|2
1656385560000|2022-06-28 03:06:00|1998.5|1992.5|1998.5|1992.5|1998.5|1992.5|1998.5|1992.5|1
1656385590000|2022-06-28 03:06:30|1998.3|1992.3|1998.5|1992.5|1998.5|1992.5|1998.3|1992.3|2
1656385600000|2022-06-28 03:06:40|1998.3|1992.3|1998.3|1992.3|1998.5|1992.5|1998.3|1992.3|3
1656385620000|2022-06-28 03:07:00|1998.5|1992.5|1998.3|1992.3|1998.5|1992.5|1998.3|1992.3|8
1656385630000|2022-06-28 03:07:10|1998.5|1992.5|1998.5|1992.5|1998.5|1992.5|1998.5|1992.5|1
1656385800000|2022-06-28 03:10:00|1998.3|1992.3|1998|1992|1998.3|1992.3|1997.3|1991.3|5
1656385810000|2022-06-28 03:10:10|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1
1656386020000|2022-06-28 03:13:40|1997.5|1991.5|1997.8|1991.8|1997.8|1991.8|1997.5|1991.5|2
1656386100000|2022-06-28 03:15:00|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1
1656386110000|2022-06-28 03:15:10|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1
1656386160000|2022-06-28 03:16:00|1998|1992|1998.3|1992.3|1998.3|1992.3|1998|1992|2
1656386210000|2022-06-28 03:16:50|1998|1992|1998|1992|1998|1992|1998|1992|1
1656386350000|2022-06-28 03:19:10|1997.8|1991.8|1997.5|1991.5|1997.8|1991.8|1997.5|1991.5|2
1656386360000|2022-06-28 03:19:20|1997.3|1991.3|1997.5|1991.5|1997.5|1991.5|1997.3|1991.3|2
1656386400000|2022-06-28 03:20:00|1997.3|1991.3|1997.8|1991.8|1997.8|1991.8|1996.5|1990.5|4
1656386460000|2022-06-28 03:21:00|1998|1992|1998.5|1992.5|1998.5|1992.5|1998|1992|3
1656386480000|2022-06-28 03:21:20|1998.3|1992.3|1998.8|1992.8|1998.8|1992.8|1998.3|1992.3|2
1656386550000|2022-06-28 03:22:30|1999|1993|1999.3|1993.3|1999.3|1993.3|1999|1993|2
1656386700000|2022-06-28 03:25:00|1999.8|1993.8|1999.3|1993.3|1999.8|1993.8|1998.8|1992.8|4
1656386710000|2022-06-28 03:25:10|1999|1993|1999.3|1993.3|1999.3|1993.3|1999|1993|2
1656386760000|2022-06-28 03:26:00|1999|1993|1999|1993|1999|1993|1999|1993|1
1656386770000|2022-06-28 03:26:10|1999.3|1993.3|1999|1993|1999.3|1993.3|1999|1993|2
1656386840000|2022-06-28 03:27:20|1998.8|1992.8|1999|1993|1999|1993|1998.8|1992.8|4
1656386850000|2022-06-28 03:27:30|1998.8|1992.8|1998.8|1992.8|1998.8|1992.8|1998.8|1992.8|1
1656386860000|2022-06-28 03:27:40|1998.5|1992.5|1998.8|1992.8|1998.8|1992.8|1998.5|1992.5|2
1656386870000|2022-06-28 03:27:50|1998.5|1992.5|1998.8|1992.8|1998.8|1992.8|1998.5|1992.5|2
1656386880000|2022-06-28 03:28:00|1998.5|1992.5|1998.8|1992.8|1998.8|1992.8|1998.5|1992.5|2
1656386940000|2022-06-28 03:29:00|1998.5|1992.5|1998.8|1992.8|1998.8|1992.8|1998.5|1992.5|6
1656386950000|2022-06-28 03:29:10|1998.5|1992.5|1998.8|1992.8|1998.8|1992.8|1998.5|1992.5|4
1656386970000|2022-06-28 03:29:30|1998.5|1992.5|1998.8|1992.8|1998.8|1992.8|1998.5|1992.5|2
1656386980000|2022-06-28 03:29:40|1998.5|1992.5|1998.8|1992.8|1998.8|1992.8|1998.5|1992.5|4
1656386990000|2022-06-28 03:29:50|1998.5|1992.5|1998.8|1992.8|1998.8|1992.8|1998.5|1992.5|2
1656387000000|2022-06-28 03:30:00|1998.5|1992.5|1998.3|1992.3|1998.5|1992.5|1998.3|1992.3|2
1656387010000|2022-06-28 03:30:10|1998|1992|1998|1992|1998|1992|1998|1992|1
1656387080000|2022-06-28 03:31:20|1997.8|1991.8|1998|1992|1998|1992|1997.8|1991.8|2
1656387190000|2022-06-28 03:33:10|1997.8|1991.8|1997.3|1991.3|1997.8|1991.8|1997.3|1991.3|2
1656387230000|2022-06-28 03:33:50|1997|1991|1997|1991|1997|1991|1997|1991|1
1656387290000|2022-06-28 03:34:50|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1
1656387300000|2022-06-28 03:35:00|1996.8|1990.8|1997.5|1991.5|1997.5|1991.5|1996.3|1990.3|5
1656387320000|2022-06-28 03:35:20|1997.3|1991.3|1997.5|1991.5|1997.5|1991.5|1997.3|1991.3|2
1656387340000|2022-06-28 03:35:40|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1
1656387410000|2022-06-28 03:36:50|1997|1991|1997.3|1991.3|1997.3|1991.3|1997|1991|2
1656387460000|2022-06-28 03:37:40|1997|1991|1997|1991|1997|1991|1997|1991|1
1656387470000|2022-06-28 03:37:50|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1
1656387600000|2022-06-28 03:40:00|1996.8|1990.8|1996.8|1990.8|1996.8|1990.8|1996.5|1990.5|3
1656387720000|2022-06-28 03:42:00|1997|1991|1997.5|1991.5|1997.5|1991.5|1997|1991|2
1656387780000|2022-06-28 03:43:00|1997|1991|1997.5|1991.5|1997.5|1991.5|1997|1991|3
1656387820000|2022-06-28 03:43:40|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1
1656387830000|2022-06-28 03:43:50|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1
1656387880000|2022-06-28 03:44:40|1997.8|1991.8|1998.3|1992.3|1998.3|1992.3|1997.8|1991.8|3
1656387890000|2022-06-28 03:44:50|1998|1992|1998.3|1992.3|1998.3|1992.3|1998|1992|2
1656387900000|2022-06-28 03:45:00|1998|1992|1997.8|1991.8|1998|1992|1997.8|1991.8|2
1656387930000|2022-06-28 03:45:30|1998|1992|1998.3|1992.3|1998.3|1992.3|1998|1992|2
1656388200000|2022-06-28 03:50:00|1998|1992|1998.3|1992.3|1998.3|1992.3|1998|1992|2
1656388210000|2022-06-28 03:50:10|1998.5|1992.5|1998|1992|1998.5|1992.5|1998|1992|5
1656388220000|2022-06-28 03:50:20|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1
1656388230000|2022-06-28 03:50:30|1998|1992|1997.8|1991.8|1998|1992|1997.8|1991.8|2
1656388320000|2022-06-28 03:52:00|1998|1992|1998|1992|1998|1992|1998|1992|1
1656388330000|2022-06-28 03:52:10|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1
1656388500000|2022-06-28 03:55:00|1997.5|1991.5|1997.3|1991.3|1997.5|1991.5|1997.3|1991.3|2
1656388510000|2022-06-28 03:55:10|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1
1656388530000|2022-06-28 03:55:30|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1
1656388570000|2022-06-28 03:56:10|1997.5|1991.5|1997.3|1991.3|1997.5|1991.5|1997.3|1991.3|2
1656388590000|2022-06-28 03:56:30|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1
1656388640000|2022-06-28 03:57:20|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1
1656388690000|2022-06-28 03:58:10|1997.5|1991.5|1998.8|1992.8|1998.8|1992.8|1997.5|1991.5|2
1656388740000|2022-06-28 03:59:00|1999|1993|1999|1993|1999|1993|1999|1993|1
1656388800000|2022-06-28 04:00:00|1998.8|1992.8|1998|1992|1998.8|1992.8|1997.5|1991.5|3
1656388880000|2022-06-28 04:01:20|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1998|1992|3
1656388890000|2022-06-28 04:01:30|1998|1992|1998.3|1992.3|1998.3|1992.3|1998|1992|2
1656388900000|2022-06-28 04:01:40|1998|1992|1998|1992|1998|1992|1998|1992|1
1656388910000|2022-06-28 04:01:50|1998.3|1992.3|1998|1992|1998.3|1992.3|1998|1992|2
1656388920000|2022-06-28 04:02:00|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1
1656389100000|2022-06-28 04:05:00|1998|1992|1998|1992|1998|1992|1998|1992|1
1656389110000|2022-06-28 04:05:10|1997.8|1991.8|1998|1992|1998|1992|1997.8|1991.8|2
1656389400000|2022-06-28 04:10:00|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1997|1991|4
1656389430000|2022-06-28 04:10:30|1998|1992|1998.3|1992.3|1998.3|1992.3|1998|1992|2
1656389480000|2022-06-28 04:11:20|1998|1992|1998|1992|1998|1992|1998|1992|1
1656389570000|2022-06-28 04:12:50|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1
1656389600000|2022-06-28 04:13:20|1998|1992|1998|1992|1998|1992|1998|1992|1
1656389700000|2022-06-28 04:15:00|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1997.8|1991.8|1
1656389720000|2022-06-28 04:15:20|1998|1992|1998|1992|1998|1992|1998|1992|1
1656389770000|2022-06-28 04:16:10|1997.8|1991.8|1997.3|1991.3|1997.8|1991.8|1997.3|1991.3|3
1656389790000|2022-06-28 04:16:30|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1
1656389830000|2022-06-28 04:17:10|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1
1656389850000|2022-06-28 04:17:30|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1997.3|1991.3|3
1656390000000|2022-06-28 04:20:00|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1
1656390280000|2022-06-28 04:24:40|1997|1991|1997|1991|1997|1991|1997|1991|1
1656390290000|2022-06-28 04:24:50|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1
1656390300000|2022-06-28 04:25:00|1997|1991|1995.8|1989.8|1997|1991|1995.8|1989.8|2
1656390310000|2022-06-28 04:25:10|1996|1990|1995.8|1989.8|1996|1990|1995.8|1989.8|2
1656390430000|2022-06-28 04:27:10|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1997.3|1991.3|1
1656390440000|2022-06-28 04:27:20|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1997.5|1991.5|1
1656390520000|2022-06-28 04:28:40|1997.8|1991.8|1998|1992|1998|1992|1997.8|1991.8|2
1656390530000|2022-06-28 04:28:50|1998.3|1992.3|1998|1992|1998.3|1992.3|1998|1992|2
1656390580000|2022-06-28 04:29:40|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1998.3|1992.3|1
1656390600000|2022-06-28 04:30:00|1998|1992|1999.3|1993.3|1999.3|1993.3|1998|1992|2
1656390610000|2022-06-28 04:30:10|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1999.5|1993.5|1
1656390630000|2022-06-28 04:30:30|1999.8|1993.8|1999.8|1993.8|1999.8|1993.8|1999.8|1993.8|1
1656390660000|2022-06-28 04:31:00|2000|1994|2000.3|1994.3|2000.3|1994.3|2000|1994|2
1656390900000|2022-06-28 04:35:00|2000|1994|2000.3|1994.3|2000.3|1994.3|1999.8|1993.8|3
1656390960000|2022-06-28 04:36:00|2000|1994|2000|1994|2000|1994|2000|1994|1
1656391050000|2022-06-28 04:37:30|1999.8|1993.8|2000.3|1994.3|2000.3|1994.3|1999.8|1993.8|2
1656391120000|2022-06-28 04:38:40|2000.8|1994.8|2005|1999|2005|1999|2000.8|1994.8|11
1656391130000|2022-06-28 04:38:50|2005.3|1999.3|2005.3|1999.3|2005.3|1999.3|2005.3|1999.3|1
1656391140000|2022-06-28 04:39:00|2005.5|1999.5|2005.5|1999.5|2005.5|1999.5|2005.5|1999.5|1
1656391150000|2022-06-28 04:39:10|2005.8|1999.8|2005.8|1999.8|2005.8|1999.8|2005.8|1999.8|1
1656391170000|2022-06-28 04:39:30|2004.8|1998.8|2004.8|1998.8|2004.8|1998.8|2004.8|1998.8|1
1656391180000|2022-06-28 04:39:40|2004.5|1998.5|2004.5|1998.5|2004.5|1998.5|2004.5|1998.5|1
1656391190000|2022-06-28 04:39:50|2004.3|1998.3|2004.5|1998.5|2004.5|1998.5|2004.3|1998.3|2
1656391200000|2022-06-28 04:40:00|2004.3|1998.3|2003.8|1997.8|2004.3|1998.3|2003.8|1997.8|2
1656391300000|2022-06-28 04:41:40|2003.5|1997.5|2003.5|1997.5|2003.5|1997.5|2003.5|1997.5|1
1656391500000|2022-06-28 04:45:00|2003.3|1997.3|2003|1997|2003.3|1997.3|2003|1997|2
1656391570000|2022-06-28 04:46:10|2003.3|1997.3|2003.3|1997.3|2003.3|1997.3|2003.3|1997.3|1
1656391580000|2022-06-28 04:46:20|2003.5|1997.5|2003.5|1997.5|2003.5|1997.5|2003.5|1997.5|1
1656391630000|2022-06-28 04:47:10|2003.3|1997.3|2003.3|1997.3|2003.3|1997.3|2003.3|1997.3|1
1656391720000|2022-06-28 04:48:40|2004.5|1998.5|2005.5|1999.5|2005.5|1999.5|2004.5|1998.5|3
1656391740000|2022-06-28 04:49:00|2005.8|1999.8|2005.5|1999.5|2005.8|1999.8|2005.5|1999.5|2
1656391790000|2022-06-28 04:49:50|2005.3|1999.3|2005.3|1999.3|2005.3|1999.3|2005.3|1999.3|1
1656391800000|2022-06-28 04:50:00|2004.8|1998.8|2003.5|1997.5|2004.8|1998.8|2003.3|1997.3|4
1656392000000|2022-06-28 04:53:20|2003.3|1997.3|2003.3|1997.3|2003.3|1997.3|2003.3|1997.3|1
1656392100000|2022-06-28 04:55:00|2003|1997|2002.8|1996.8|2003|1997|2002.8|1996.8|2
1656392150000|2022-06-28 04:55:50|2003|1997|2003|1997|2003|1997|2003|1997|1
1656392400000|2022-06-28 05:00:00|2003.3|1997.3|2003.3|1997.3|2003.5|1997.5|2003|1997|4
1656392450000|2022-06-28 05:00:50|2003|1997|2003|1997|2003|1997|2003|1997|1
1656392490000|2022-06-28 05:01:30|2003.3|1997.3|2003.3|1997.3|2003.3|1997.3|2003.3|1997.3|1
1656392500000|2022-06-28 05:01:40|2003.5|1997.5|2003.5|1997.5|2003.5|1997.5|2003.5|1997.5|1
1656392590000|2022-06-28 05:03:10|2003.3|1997.3|2003.5|1997.5|2003.5|1997.5|2003.3|1997.3|2
1656392700000|2022-06-28 05:05:00|2003.3|1997.3|2003.3|1997.3|2003.3|1997.3|2003.3|1997.3|1
1656392720000|2022-06-28 05:05:20|2002.5|1996.5|2001.8|1995.8|2002.5|1996.5|2001.8|1995.8|2
1656392750000|2022-06-28 05:05:50|2001.5|1995.5|2001.8|1995.8|2001.8|1995.8|2001.5|1995.5|2
1656392760000|2022-06-28 05:06:00|2001.5|1995.5|2001.5|1995.5|2001.8|1995.8|2001.5|1995.5|3
1656392770000|2022-06-28 05:06:10|2001.8|1995.8|2001.5|1995.5|2001.8|1995.8|2001.5|1995.5|2
1656392780000|2022-06-28 05:06:20|2001.8|1995.8|2001.5|1995.5|2001.8|1995.8|2001.5|1995.5|2
1656392820000|2022-06-28 05:07:00|2001.8|1995.8|2001.5|1995.5|2001.8|1995.8|2001.5|1995.5|2
1656392830000|2022-06-28 05:07:10|2001.8|1995.8|2001.8|1995.8|2001.8|1995.8|2001.8|1995.8|1
1656392880000|2022-06-28 05:08:00|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|1
1656392940000|2022-06-28 05:09:00|2001.8|1995.8|2001.8|1995.8|2001.8|1995.8|2001.8|1995.8|1
1656393000000|2022-06-28 05:10:00|2001.3|1995.3|2001.3|1995.3|2001.3|1995.3|2001.3|1995.3|1
1656393160000|2022-06-28 05:12:40|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|1
1656393450000|2022-06-28 05:17:30|2001.8|1995.8|2001.8|1995.8|2001.8|1995.8|2001.8|1995.8|1
1656393460000|2022-06-28 05:17:40|2002|1996|2002|1996|2002|1996|2002|1996|1
1656393470000|2022-06-28 05:17:50|2001.8|1995.8|2001.8|1995.8|2001.8|1995.8|2001.8|1995.8|1
1656393760000|2022-06-28 05:22:40|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|1
1656393770000|2022-06-28 05:22:50|2001.8|1995.8|2001.8|1995.8|2001.8|1995.8|2001.8|1995.8|1
1656393930000|2022-06-28 05:25:30|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|1
1656393970000|2022-06-28 05:26:10|2001.8|1995.8|2001.5|1995.5|2001.8|1995.8|2001.5|1995.5|2
1656394140000|2022-06-28 05:29:00|2001.8|1995.8|2001.5|1995.5|2001.8|1995.8|2001.5|1995.5|8
1656394150000|2022-06-28 05:29:10|2001.8|1995.8|2001.8|1995.8|2001.8|1995.8|2001.5|1995.5|3
1656394160000|2022-06-28 05:29:20|2001.5|1995.5|2001.8|1995.8|2001.8|1995.8|2001.5|1995.5|2
1656394170000|2022-06-28 05:29:30|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|1
1656394180000|2022-06-28 05:29:40|2001.8|1995.8|2001.8|1995.8|2001.8|1995.8|2001.5|1995.5|3
1656394200000|2022-06-28 05:30:00|2001.5|1995.5|2001.5|1995.5|2001.8|1995.8|2001.5|1995.5|15
1656394210000|2022-06-28 05:30:10|2001.8|1995.8|2001.8|1995.8|2001.8|1995.8|2001.5|1995.5|5
1656394310000|2022-06-28 05:31:50|2002|1996|2002|1996|2002|1996|2002|1996|1
1656394760000|2022-06-28 05:39:20|2001.8|1995.8|2002|1996|2002|1996|2001.8|1995.8|2
1656394770000|2022-06-28 05:39:30|2001.8|1995.8|2002|1996|2002|1996|2001.8|1995.8|2
1656394790000|2022-06-28 05:39:50|2001.8|1995.8|2001.8|1995.8|2001.8|1995.8|2001.8|1995.8|1
1656394800000|2022-06-28 05:40:00|2002|1996|2001.3|1995.3|2002|1996|2001.3|1995.3|4
1656394820000|2022-06-28 05:40:20|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|2001.5|1995.5|1
1656394910000|2022-06-28 05:41:50|2002.5|1996.5|2002.5|1996.5|2002.5|1996.5|2002.5|1996.5|1
1656395400000|2022-06-28 05:50:00|2002|1996|2001.8|1995.8|2002|1996|2001.8|1995.8|2
1656395490000|2022-06-28 05:51:30|2002|1996|2002|1996|2002|1996|2002|1996|1
1656395580000|2022-06-28 05:53:00|2002.3|1996.3|2002|1996|2002.3|1996.3|2002|1996|2
1656395590000|2022-06-28 05:53:10|2002.3|1996.3|2002|1996|2002.3|1996.3|2002|1996|2
1656395670000|2022-06-28 05:54:30|2002.3|1996.3|2002.3|1996.3|2002.3|1996.3|2002|1996|3
1656396150000|2022-06-28 06:02:30|2002.5|1996.5|2002.5|1996.5|2002.5|1996.5|2002.5|1996.5|1
1656396190000|2022-06-28 06:03:10|2002.8|1996.8|2002.8|1996.8|2002.8|1996.8|2002.8|1996.8|1
1656396200000|2022-06-28 06:03:20|2002.5|1996.5|2002.5|1996.5|2002.8|1996.8|2002.5|1996.5|3
1656396300000|2022-06-28 06:05:00|2002.8|1996.8|2002.8|1996.8|2002.8|1996.8|2002.8|1996.8|1
1656396370000|2022-06-28 06:06:10|2003|1997|2003.8|1997.8|2003.8|1997.8|2003|1997|2
1656396390000|2022-06-28 06:06:30|2004|1998|2004.5|1998.5|2004.5|1998.5|2004|1998|2
1656396420000|2022-06-28 06:07:00|2004.8|1998.8|2005.5|1999.5|2005.5|1999.5|2004.8|1998.8|2
1656396430000|2022-06-28 06:07:10|2005.8|1999.8|2004.8|1998.8|2005.8|1999.8|2004|1998|6
1656396440000|2022-06-28 06:07:20|2005|1999|2005.3|1999.3|2005.3|1999.3|2005|1999|2
1656396450000|2022-06-28 06:07:30|2005|1999|2005.3|1999.3|2005.3|1999.3|2005|1999|2
1656396460000|2022-06-28 06:07:40|2005|1999|2005.8|1999.8|2005.8|1999.8|2005|1999|3
1656396470000|2022-06-28 06:07:50|2006|2000|2006|2000|2006|2000|2006|2000|1
1656396490000|2022-06-28 06:08:10|2006.3|2000.3|2006.3|2000.3|2006.3|2000.3|2006.3|2000.3|1
1656396500000|2022-06-28 06:08:20|2006.5|2000.5|2007|2001|2007|2001|2006.5|2000.5|3
1656396510000|2022-06-28 06:08:30|2006.8|2000.8|2007|2001|2007.3|2001.3|2006.5|2000.5|8
1656396520000|2022-06-28 06:08:40|2006.8|2000.8|2006.8|2000.8|2007|2001|2006.8|2000.8|3
1656396530000|2022-06-28 06:08:50|2007|2001|2007|2001|2007|2001|2007|2001|1
1656396540000|2022-06-28 06:09:00|2006.8|2000.8|2007|2001|2007|2001|2006.8|2000.8|2
1656396550000|2022-06-28 06:09:10|2006.8|2000.8|2006.8|2000.8|2006.8|2000.8|2006.8|2000.8|1
1656396570000|2022-06-28 06:09:30|2007|2001|2007|2001|2007|2001|2007|2001|1
1656396580000|2022-06-28 06:09:40|2006.8|2000.8|2006.8|2000.8|2006.8|2000.8|2006.8|2000.8|1
1656396590000|2022-06-28 06:09:50|2007|2001|2007|2001|2007|2001|2007|2001|1
1656396610000|2022-06-28 06:10:10|2006.8|2000.8|2006.8|2000.8|2006.8|2000.8|2006.8|2000.8|1
1656396630000|2022-06-28 06:10:30|2007|2001|2007|2001|2007.3|2001.3|2007|2001|3
1656396670000|2022-06-28 06:11:10|2006.8|2000.8|2006.8|2000.8|2006.8|2000.8|2006.8|2000.8|1
1656396680000|2022-06-28 06:11:20|2007|2001|2007|2001|2007|2001|2007|2001|1
1656396780000|2022-06-28 06:13:00|2006.8|2000.8|2006.8|2000.8|2006.8|2000.8|2006.8|2000.8|1
1656396790000|2022-06-28 06:13:10|2007|2001|2007|2001|2007|2001|2007|2001|1
1656396870000|2022-06-28 06:14:30|2007.8|2001.8|2008.8|2002.8|2008.8|2002.8|2007.8|2001.8|2
1656396880000|2022-06-28 06:14:40|2009|2003|2009|2003|2009|2003|2008.8|2002.8|3
1656396900000|2022-06-28 06:15:00|2010.3|2004.3|2010.5|2004.5|2010.5|2004.5|2010.3|2004.3|2
1656396910000|2022-06-28 06:15:10|2011.3|2005.3|2011.5|2005.5|2011.5|2005.5|2011.3|2005.3|2
1656396920000|2022-06-28 06:15:20|2011.8|2005.8|2016.9|2010.9|2016.9|2010.9|2011.5|2005.5|5
1656396930000|2022-06-28 06:15:30|2016.6|2010.6|2016.6|2010.6|2016.6|2010.6|2016.6|2010.6|1
1656396940000|2022-06-28 06:15:40|2017.1|2011.1|2017.1|2011.1|2017.1|2011.1|2017.1|2011.1|1
1656396970000|2022-06-28 06:16:10|2017.3|2011.3|2017.3|2011.3|2017.3|2011.3|2017.3|2011.3|1
1656396990000|2022-06-28 06:16:30|2017.5|2011.5|2017.5|2011.5|2017.5|2011.5|2017.5|2011.5|1
1656397010000|2022-06-28 06:16:50|2017.6|2011.6|2017.6|2011.6|2017.6|2011.6|2017.6|2011.6|1
1656397030000|2022-06-28 06:17:10|2018.9|2012.9|2018.9|2012.9|2019.1|2013.1|2018.9|2012.9|3
1656397040000|2022-06-28 06:17:20|2019.1|2013.1|2018.9|2012.9|2019.1|2013.1|2018.9|2012.9|2
1656397050000|2022-06-28 06:17:30|2019|2013|2019|2013|2019|2013|2019|2013|1
1656397070000|2022-06-28 06:17:50|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|1
1656397080000|2022-06-28 06:18:00|2019|2013|2019|2013|2019|2013|2019|2013|1
1656397090000|2022-06-28 06:18:10|2019.3|2013.3|2019|2013|2019.3|2013.3|2019|2013|2
1656397160000|2022-06-28 06:19:20|2019.3|2013.3|2019|2013|2019.3|2013.3|2019|2013|2
1656397170000|2022-06-28 06:19:30|2019.3|2013.3|2019|2013|2019.3|2013.3|2019|2013|2
1656397200000|2022-06-28 06:20:00|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|1
1656397210000|2022-06-28 06:20:10|2019|2013|2019|2013|2019|2013|2019|2013|1
1656397230000|2022-06-28 06:20:30|2019.3|2013.3|2019|2013|2019.3|2013.3|2019|2013|4
1656397260000|2022-06-28 06:21:00|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|2019.3|2013.3|1
1656397320000|2022-06-28 06:22:00|2019|2013|2018.3|2012.3|2019|2013|2018.3|2012.3|2
1656397370000|2022-06-28 06:22:50|2018|2012|2018|2012|2018|2012|2018|2012|1
1656397420000|2022-06-28 06:23:40|2017.8|2011.8|2017.8|2011.8|2017.8|2011.8|2017.8|2011.8|1
1656397440000|2022-06-28 06:24:00|2018|2012|2018|2012|2018|2012|2018|2012|1
1656397630000|2022-06-28 06:27:10|2018.3|2012.3|2018.3|2012.3|2018.3|2012.3|2018.3|2012.3|1
1656397680000|2022-06-28 06:28:00|2018.5|2012.5|2018.5|2012.5|2018.5|2012.5|2018.5|2012.5|1
1656397690000|2022-06-28 06:28:10|2018.3|2012.3|2018.3|2012.3|2018.5|2012.5|2018.3|2012.3|7
1656397700000|2022-06-28 06:28:20|2018.5|2012.5|2018.3|2012.3|2018.5|2012.5|2018.3|2012.3|8
1656397720000|2022-06-28 06:28:40|2018.5|2012.5|2018.5|2012.5|2018.5|2012.5|2018.5|2012.5|1
1656397770000|2022-06-28 06:29:30|2018.8|2012.8|2019.3|2013.3|2019.3|2013.3|2018.8|2012.8|2
1656397800000|2022-06-28 06:30:00|2019|2013|2016.5|2010.5|2019|2013|2016.5|2010.5|4
1656397810000|2022-06-28 06:30:10|2016.3|2010.3|2016.3|2010.3|2016.3|2010.3|2016.3|2010.3|1
1656397830000|2022-06-28 06:30:30|2017.3|2011.3|2017.5|2011.5|2017.5|2011.5|2017.3|2011.3|2
1656397840000|2022-06-28 06:30:40|2018|2012|2018|2012|2018|2012|2018|2012|1
1656397860000|2022-06-28 06:31:00|2018.3|2012.3|2018|2012|2018.3|2012.3|2018|2012|2
1656397880000|2022-06-28 06:31:20|2018.3|2012.3|2018.3|2012.3|2018.3|2012.3|2018.3|2012.3|1
1656397890000|2022-06-28 06:31:30|2018|2012|2018.3|2012.3|2018.3|2012.3|2018|2012|4
1656397900000|2022-06-28 06:31:40|2018|2012|2018|2012|2018|2012|2018|2012|1
1656397940000|2022-06-28 06:32:20|2018.3|2012.3|2018.3|2012.3|2018.3|2012.3|2018.3|2012.3|1
1656397970000|2022-06-28 06:32:50|2018|2012|2018|2012|2018|2012|2018|2012|1
1656398040000|2022-06-28 06:34:00|2017.8|2011.8|2017.8|2011.8|2017.8|2011.8|2017.8|2011.8|1
1656398090000|2022-06-28 06:34:50|2017.5|2011.5|2017.5|2011.5|2017.5|2011.5|2017.5|2011.5|1
1656398180000|2022-06-28 06:36:20|2017|2011|2017|2011|2017|2011|2017|2011|1
1656398190000|2022-06-28 06:36:30|2017.5|2011.5|2017.5|2011.5|2017.5|2011.5|2017.5|2011.5|1
1656398250000|2022-06-28 06:37:30|2017|2011|2017.3|2011.3|2017.3|2011.3|2017|2011|2
1656398260000|2022-06-28 06:37:40|2017|2011|2016.3|2010.3|2017|2011|2016.3|2010.3|3
1656398320000|2022-06-28 06:38:40|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|2016.5|2010.5|1
1656398340000|2022-06-28 06:39:00|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|1
1656398350000|2022-06-28 06:39:10|2017|2011|2017.3|2011.3|2017.3|2011.3|2017|2011|2
1656398430000|2022-06-28 06:40:30|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|2016.8|2010.8|1
1656398500000|2022-06-28 06:41:40|2017|2011|2016.5|2010.5|2017|2011|2016.5|2010.5|2
1656398510000|2022-06-28 06:41:50|2016.3|2010.3|2016.3|2010.3|2016.3|2010.3|2016.3|2010.3|1
1656398570000|2022-06-28 06:42:50|2017|2011|2018.3|2012.3|2018.5|2012.5|2017|2011|4
1656398580000|2022-06-28 06:43:00|2018.5|2012.5|2018.5|2012.5|2018.5|2012.5|2018.5|2012.5|1
1656398640000|2022-06-28 06:44:00|2018.3|2012.3|2018|2012|2018.3|2012.3|2018|2012|2
1656398650000|2022-06-28 06:44:10|2017.8|2011.8|2017.8|2011.8|2017.8|2011.8|2017.8|2011.8|1
1656398690000|2022-06-28 06:44:50|2018|2012|2018.5|2012.5|2018.5|2012.5|2018|2012|2
1656398790000|2022-06-28 06:46:30|2018.3|2012.3|2018|2012|2018.3|2012.3|2018|2012|2
1656398820000|2022-06-28 06:47:00|2018.3|2012.3|2018.8|2012.8|2018.8|2012.8|2018.3|2012.3|3
1656398830000|2022-06-28 06:47:10|2019|2013|2019.3|2013.3|2019.3|2013.3|2019|2013|2
1656398840000|2022-06-28 06:47:20|2019.5|2013.5|2019.5|2013.5|2019.5|2013.5|2019.5|2013.5|1
1656399000000|2022-06-28 06:50:00|2019.3|2013.3|2019|2013|2019.3|2013.3|2019|2013|2
1656399010000|2022-06-28 06:50:10|2018.8|2012.8|2018.8|2012.8|2018.8|2012.8|2018.8|2012.8|1
1656399040000|2022-06-28 06:50:40|2019|2013|2017.5|2011.5|2019|2013|2017.5|2011.5|2
1656399060000|2022-06-28 06:51:00|2018|2012|2018|2012|2018|2012|2018|2012|1
1656399080000|2022-06-28 06:51:20|2018.3|2012.3|2018.5|2012.5|2018.5|2012.5|2018.3|2012.3|2
1656399110000|2022-06-28 06:51:50|2018.8|2012.8|2018.8|2012.8|2018.8|2012.8|2018.8|2012.8|1
1656399120000|2022-06-28 06:52:00|2019|2013|2019.5|2013.5|2019.5|2013.5|2019|2013|2
1656399160000|2022-06-28 06:52:40|2019.8|2013.8|2019.8|2013.8|2019.8|2013.8|2019.8|2013.8|1
1656399210000|2022-06-28 06:53:30|2019.5|2013.5|2019.3|2013.3|2019.5|2013.5|2019.3|2013.3|2
1656399220000|2022-06-28 06:53:40|2019|2013|2017.8|2011.8|2019|2013|2017.8|2011.8|2
1656399240000|2022-06-28 06:54:00|2018|2012|2018.8|2012.8|2018.8|2012.8|2018|2012|3
1656399270000|2022-06-28 06:54:30|2018.5|2012.5|2018.5|2012.5|2018.5|2012.5|2018.5|2012.5|1
1656399290000|2022-06-28 06:54:50|2018.8|2012.8|2018.8|2012.8|2018.8|2012.8|2018.8|2012.8|1
1656399300000|2022-06-28 06:55:00|2018.5|2012.5|2018.5|2012.5|2018.5|2012.5|2018.5|2012.5|1
1656399310000|2022-06-28 06:55:10|2018.6|2012.6|2018.6|2012.6|2018.6|2012.6|2018.6|2012.6|1
1656399440000|2022-06-28 06:57:20|2018.9|2012.9|2018.9|2012.9|2018.9|2012.9|2018.9|2012.9|1
1656399460000|2022-06-28 06:57:40|2019.4|2013.4|2019.4|2013.4|2019.4|2013.4|2019.4|2013.4|1
1656399480000|2022-06-28 06:58:00|2019.1|2013.1|2019.1|2013.1|2019.1|2013.1|2019.1|2013.1|1
1656399510000|2022-06-28 06:58:30|2018.9|2012.9|2017.9|2011.9|2018.9|2012.9|2017.6|2011.6|3
1656399520000|2022-06-28 06:58:40|2018.1|2012.1|2018.6|2012.6|2018.6|2012.6|2018.1|2012.1|3
1656399530000|2022-06-28 06:58:50|2018.9|2012.9|2018.9|2012.9|2018.9|2012.9|2018.9|2012.9|1
1656399540000|2022-06-28 06:59:00|2019.1|2013.1|2019.1|2013.1|2019.1|2013.1|2019.1|2013.1|1
1656399550000|2022-06-28 06:59:10|2018.9|2012.9|2019.1|2013.1|2019.1|2013.1|2018.9|2012.9|2
1656399560000|2022-06-28 06:59:20|2019.4|2013.4|2019.6|2013.6|2019.6|2013.6|2019.4|2013.4|2
1656399570000|2022-06-28 06:59:30|2019.4|2013.4|2018.1|2012.1|2019.4|2013.4|2016.3|2010.3|10
1656399580000|2022-06-28 06:59:40|2018|2012|2018|2012|2018|2012|2018|2012|1
1656399590000|2022-06-28 06:59:50|2018.4|2012.4|2018.5|2012.5|2019|2013|2018.4|2012.4|3
1656399600000|2022-06-28 07:00:00|2019.3|2013.3|2018|2012|2019.3|2013.3|2018|2012|4
1656399610000|2022-06-28 07:00:10|2017.8|2011.8|2017.5|2011.5|2017.8|2011.8|2017.3|2011.3|6
1656399620000|2022-06-28 07:00:20|2017.8|2011.8|2017.8|2011.8|2017.8|2011.8|2017.8|2011.8|1
1656399630000|2022-06-28 07:00:30|2017.5|2011.5|2017.3|2011.3|2017.5|2011.5|2017.3|2011.3|2
1656399650000|2022-06-28 07:00:50|2017.5|2011.5|2017.5|2011.5|2017.5|2011.5|2017.3|2011.3|3
1656399660000|2022-06-28 07:01:00|2017.4|2011.4|2016.6|2010.6|2017.4|2011.4|2016.5|2010.5|6
1656399680000|2022-06-28 07:01:20|2016.9|2010.9|2016.9|2010.9|2016.9|2010.9|2016.9|2010.9|1
1656399790000|2022-06-28 07:03:10|2017.4|2011.4|2018.4|2012.4|2018.4|2012.4|2017.4|2011.4|3
1656399800000|2022-06-28 07:03:20|2018.6|2012.6|2018.6|2012.6|2019.1|2013.1|2018.4|2012.4|4
1656399810000|2022-06-28 07:03:30|2018.4|2012.4|2018.1|2012.1|2018.4|2012.4|2018.1|2012.1|2
1656399830000|2022-06-28 07:03:50|2017.9|2011.9|2016.9|2010.9|2017.9|2011.9|2016.9|2010.9|3
1656399870000|2022-06-28 07:04:30|2017.1|2011.1|2017.1|2011.1|2017.1|2011.1|2017.1|2011.1|1
1656399880000|2022-06-28 07:04:40|2017.4|2011.4|2017.4|2011.4|2017.4|2011.4|2017.4|2011.4|1
1656399900000|2022-06-28 07:05:00|2017.1|2011.1|2016.6|2010.6|2017.1|2011.1|2016.6|2010.6|3
1656399950000|2022-06-28 07:05:50|2015.9|2009.9|2015.6|2009.6|2015.9|2009.9|2015.6|2009.6|2
1656400000000|2022-06-28 07:06:40|2016.4|2010.4|2016.1|2010.1|2016.4|2010.4|2016.1|2010.1|2
1656400020000|2022-06-28 07:07:00|2016.4|2010.4|2016.4|2010.4|2016.4|2010.4|2016.4|2010.4|1
1656400040000|2022-06-28 07:07:20|2016.1|2010.1|2016.1|2010.1|2016.1|2010.1|2016.1|2010.1|1
1656400050000|2022-06-28 07:07:30|2016.4|2010.4|2016.4|2010.4|2016.4|2010.4|2016.4|2010.4|1
1656400070000|2022-06-28 07:07:50|2016.1|2010.1|2016.1|2010.1|2016.1|2010.1|2016.1|2010.1|1
1656400090000|2022-06-28 07:08:10|2016.4|2010.4|2016.4|2010.4|2016.4|2010.4|2016.4|2010.4|1
1656400100000|2022-06-28 07:08:20|2016.1|2010.1|2016.1|2010.1|2016.1|2010.1|2016.1|2010.1|1
1656400120000|2022-06-28 07:08:40|2016.4|2010.4|2016.4|2010.4|2016.4|2010.4|2016.4|2010.4|1
1656400150000|2022-06-28 07:09:10|2016.6|2010.6|2016.6|2010.6|2016.6|2010.6|2016.6|2010.6|1
1656400180000|2022-06-28 07:09:40|2016.1|2010.1|2015.9|2009.9|2016.1|2010.1|2015.9|2009.9|2
1656400200000|2022-06-28 07:10:00|2016.1|2010.1|2015.9|2009.9|2016.1|2010.1|2015.9|2009.9|2
1656400270000|2022-06-28 07:11:10|2015.6|2009.6|2013|2007|2015.6|2009.6|2013|2007|3
1656400280000|2022-06-28 07:11:20|2013.3|2007.3|2013.1|2007.1|2013.3|2007.3|2013.1|2007.1|2
1656400300000|2022-06-28 07:11:40|2013.3|2007.3|2013.8|2007.8|2013.8|2007.8|2013.3|2007.3|2
1656400310000|2022-06-28 07:11:50|2013.9|2007.9|2015.9|2009.9|2015.9|2009.9|2013.8|2007.8|6
1656400320000|2022-06-28 07:12:00|2016|2010|2016.4|2010.4|2016.4|2010.4|2016|2010|3
1656400330000|2022-06-28 07:12:10|2016.3|2010.3|2016.1|2010.1|2016.5|2010.5|2016|2010|6
1656400370000|2022-06-28 07:12:50|2016.4|2010.4|2017.1|2011.1|2017.1|2011.1|2016.4|2010.4|4
1656400500000|2022-06-28 07:15:00|2016.9|2010.9|2016.9|2010.9|2016.9|2010.9|2016.9|2010.9|1
1656400560000|2022-06-28 07:16:00|2017.1|2011.1|2017.9|2011.9|2017.9|2011.9|2017.1|2011.1|2
1656400570000|2022-06-28 07:16:10|2019.1|2013.1|2018.4|2012.4|2019.1|2013.1|2018.4|2012.4|2
1656400580000|2022-06-28 07:16:20|2017.6|2011.6|2017.6|2011.6|2017.6|2011.6|2017.6|2011.6|1
1656400620000|2022-06-28 07:17:00|2017.4|2011.4|2017.4|2011.4|2017.4|2011.4|2017.4|2011.4|1
1656400650000|2022-06-28 07:17:30|2017.9|2011.9|2019.1|2013.1|2019.3|2013.3|2017.9|2011.9|4
1656400680000|2022-06-28 07:18:00|2018.9|2012.9|2018|2012|2018.9|2012.9|2018|2012|3
1656400700000|2022-06-28 07:18:20|2018.1|2012.1|2017.6|2011.6|2018.1|2012.1|2017.6|2011.6|3
1656400740000|2022-06-28 07:19:00|2017.4|2011.4|2015.1|2009.1|2017.4|2011.4|2015.1|2009.1|7
1656400780000|2022-06-28 07:19:40|2014.9|2008.9|2014.9|2008.9|2014.9|2008.9|2014.9|2008.9|1
1656400800000|2022-06-28 07:20:00|2014.6|2008.6|2012.9|2006.9|2014.6|2008.6|2012.9|2006.9|3
1656400810000|2022-06-28 07:20:10|2014.3|2008.3|2013.6|2007.6|2014.3|2008.3|2013.6|2007.6|4
1656400820000|2022-06-28 07:20:20|2013.5|2007.5|2013|2007|2013.5|2007.5|2013|2007|4
1656400860000|2022-06-28 07:21:00|2013.1|2007.1|2013.1|2007.1|2013.1|2007.1|2013.1|2007.1|1
1656400880000|2022-06-28 07:21:20|2014.4|2008.4|2016.1|2010.1|2016.1|2010.1|2014.4|2008.4|3
1656400970000|2022-06-28 07:22:50|2015.9|2009.9|2015.9|2009.9|2015.9|2009.9|2015.9|2009.9|1
1656401010000|2022-06-28 07:23:30|2015.6|2009.6|2014.6|2008.6|2015.6|2009.6|2014.6|2008.6|2
1656401070000|2022-06-28 07:24:30|2014.9|2008.9|2014.6|2008.6|2014.9|2008.9|2014.6|2008.6|2
1656401100000|2022-06-28 07:25:00|2014.4|2008.4|2014.4|2008.4|2014.6|2008.6|2014.4|2008.4|3
1656401110000|2022-06-28 07:25:10|2013.1|2007.1|2013.6|2007.6|2013.6|2007.6|2013.1|2007.1|3
1656401120000|2022-06-28 07:25:20|2013.9|2007.9|2013.9|2007.9|2013.9|2007.9|2013.9|2007.9|1
1656401130000|2022-06-28 07:25:30|2014.1|2008.1|2013.9|2007.9|2014.1|2008.1|2013.9|2007.9|2
1656401240000|2022-06-28 07:27:20|2014.1|2008.1|2014.1|2008.1|2014.1|2008.1|2014.1|2008.1|1
1656401360000|2022-06-28 07:29:20|2013.9|2007.9|2012.4|2006.4|2013.9|2007.9|2012.4|2006.4|2
1656401390000|2022-06-28 07:29:50|2012.6|2006.6|2012.9|2006.9|2012.9|2006.9|2012.6|2006.6|2
1656401400000|2022-06-28 07:30:00|2012.6|2006.6|2012.4|2006.4|2012.6|2006.6|2012.4|2006.4|2
1656401430000|2022-06-28 07:30:30|2012.1|2006.1|2011.4|2005.4|2012.1|2006.1|2011.4|2005.4|3
1656401440000|2022-06-28 07:30:40|2011.1|2005.1|2010.9|2004.9|2011.1|2005.1|2010.9|2004.9|2
1656401490000|2022-06-28 07:31:30|2010.6|2004.6|2010.6|2004.6|2010.6|2004.6|2010.6|2004.6|1
1656401580000|2022-06-28 07:33:00|2010.9|2004.9|2010.9|2004.9|2010.9|2004.9|2010.9|2004.9|1
1656401620000|2022-06-28 07:33:40|2010.6|2004.6|2009.9|2003.9|2010.6|2004.6|2009.9|2003.9|5
1656401630000|2022-06-28 07:33:50|2010.1|2004.1|2010.4|2004.4|2010.4|2004.4|2010.1|2004.1|2
1656401660000|2022-06-28 07:34:20|2011.6|2005.6|2010.4|2004.4|2011.6|2005.6|2010.4|2004.4|4
1656401700000|2022-06-28 07:35:00|2010.6|2004.6|2010.4|2004.4|2010.6|2004.6|2010.4|2004.4|2
1656401740000|2022-06-28 07:35:40|2010.1|2004.1|2010.1|2004.1|2010.1|2004.1|2010.1|2004.1|1
1656401750000|2022-06-28 07:35:50|2010.4|2004.4|2010.4|2004.4|2010.4|2004.4|2010.4|2004.4|1
1656401800000|2022-06-28 07:36:40|2010.6|2004.6|2011.4|2005.4|2011.4|2005.4|2010.6|2004.6|2
1656401860000|2022-06-28 07:37:40|2011.1|2005.1|2011.1|2005.1|2011.1|2005.1|2011.1|2005.1|1
1656401880000|2022-06-28 07:38:00|2011.4|2005.4|2011.4|2005.4|2011.4|2005.4|2011.4|2005.4|1
1656401920000|2022-06-28 07:38:40|2011.6|2005.6|2011.4|2005.4|2011.6|2005.6|2011.4|2005.4|2
1656401930000|2022-06-28 07:38:50|2011.6|2005.6|2012.1|2006.1|2012.1|2006.1|2011.6|2005.6|3
1656401960000|2022-06-28 07:39:20|2011.9|2005.9|2011.9|2005.9|2011.9|2005.9|2011.9|2005.9|1
1656402000000|2022-06-28 07:40:00|2012.1|2006.1|2008.9|2002.9|2012.1|2006.1|2008.9|2002.9|5
1656402020000|2022-06-28 07:40:20|2008.6|2002.6|2008.6|2002.6|2008.9|2002.9|2008.4|2002.4|4
1656402050000|2022-06-28 07:40:50|2008.9|2002.9|2009.4|2003.4|2009.4|2003.4|2008.9|2002.9|2
1656402150000|2022-06-28 07:42:30|2009.1|2003.1|2009.1|2003.1|2009.1|2003.1|2009.1|2003.1|1
1656402300000|2022-06-28 07:45:00|2008.9|2002.9|2008.1|2002.1|2008.9|2002.9|2008.1|2002.1|2
1656402340000|2022-06-28 07:45:40|2008.4|2002.4|2008.4|2002.4|2008.4|2002.4|2008.4|2002.4|1
1656402400000|2022-06-28 07:46:40|2008.6|2002.6|2008.6|2002.6|2008.6|2002.6|2008.6|2002.6|1
1656402450000|2022-06-28 07:47:30|2008.4|2002.4|2008.6|2002.6|2008.6|2002.6|2008.4|2002.4|2
1656402550000|2022-06-28 07:49:10|2008.4|2002.4|2008.4|2002.4|2008.4|2002.4|2008.4|2002.4|1
1656402600000|2022-06-28 07:50:00|2008.1|2002.1|2007.9|2001.9|2008.1|2002.1|2007.9|2001.9|2
1656402730000|2022-06-28 07:52:10|2007.6|2001.6|2007.6|2001.6|2007.6|2001.6|2007.6|2001.6|1
1656402750000|2022-06-28 07:52:30|2006.9|2000.9|2006.6|2000.6|2006.9|2000.9|2006.6|2000.6|2
1656402770000|2022-06-28 07:52:50|2006.9|2000.9|2007.4|2001.4|2007.4|2001.4|2006.9|2000.9|2
1656402780000|2022-06-28 07:53:00|2007.6|2001.6|2008.6|2002.6|2008.6|2002.6|2007.6|2001.6|2
1656402840000|2022-06-28 07:54:00|2008.1|2002.1|2008.1|2002.1|2008.1|2002.1|2008.1|2002.1|1
1656402900000|2022-06-28 07:55:00|2007.9|2001.9|2008.1|2002.1|2008.1|2002.1|2007.9|2001.9|2
1656402910000|2022-06-28 07:55:10|2009.4|2003.4|2008.6|2002.6|2009.4|2003.4|2008.4|2002.4|3
1656403090000|2022-06-28 07:58:10|2008.4|2002.4|2008.1|2002.1|2008.4|2002.4|2007.9|2001.9|3
1656403100000|2022-06-28 07:58:20|2007.9|2001.9|2007.4|2001.4|2007.9|2001.9|2007.4|2001.4|2
1656403130000|2022-06-28 07:58:50|2007.1|2001.1|2008.4|2002.4|2008.4|2002.4|2006.9|2000.9|6
1656403200000|2022-06-28 08:00:00|2008.1|2002.1|2007.9|2001.9|2008.1|2002.1|2007.9|2001.9|2
1656403210000|2022-06-28 08:00:10|2007.6|2001.6|2007.6|2001.6|2007.9|2001.9|2007.6|2001.6|3
1656403220000|2022-06-28 08:00:20|2007.9|2001.9|2007.9|2001.9|2007.9|2001.9|2007.9|2001.9|1
1656403230000|2022-06-28 08:00:30|2007.6|2001.6|2007.6|2001.6|2007.6|2001.6|2007.1|2001.1|5
1656403270000|2022-06-28 08:01:10|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|1
1656403300000|2022-06-28 08:01:40|2007.6|2001.6|2007.6|2001.6|2007.6|2001.6|2007.6|2001.6|1
1656403350000|2022-06-28 08:02:30|2007.9|2001.9|2007.6|2001.6|2007.9|2001.9|2007.6|2001.6|2
1656403370000|2022-06-28 08:02:50|2007.9|2001.9|2007.9|2001.9|2007.9|2001.9|2007.6|2001.6|3
1656403420000|2022-06-28 08:03:40|2007.6|2001.6|2007.6|2001.6|2007.6|2001.6|2007.6|2001.6|1
1656403470000|2022-06-28 08:04:30|2007.4|2001.4|2007.6|2001.6|2007.6|2001.6|2007.4|2001.4|2
1656403560000|2022-06-28 08:06:00|2007.4|2001.4|2007.1|2001.1|2007.4|2001.4|2007.1|2001.1|2
1656403570000|2022-06-28 08:06:10|2006.9|2000.9|2006.1|2000.1|2006.9|2000.9|2005.9|1999.9|3
1656403580000|2022-06-28 08:06:20|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|1
1656403590000|2022-06-28 08:06:30|2005.6|1999.6|2005.4|1999.4|2005.6|1999.6|2005.4|1999.4|2
1656403600000|2022-06-28 08:06:40|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|1
1656403670000|2022-06-28 08:07:50|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|1
1656403680000|2022-06-28 08:08:00|2005.1|1999.1|2005.9|1999.9|2006.6|2000.6|2005.1|1999.1|6
1656403790000|2022-06-28 08:09:50|2005.6|1999.6|2005.4|1999.4|2005.6|1999.6|2005.4|1999.4|4
1656403800000|2022-06-28 08:10:00|2005.1|1999.1|2004.9|1998.9|2005.1|1999.1|2004.9|1998.9|2
1656403810000|2022-06-28 08:10:10|2005.1|1999.1|2006.1|2000.1|2006.1|2000.1|2005.1|1999.1|4
1656403830000|2022-06-28 08:10:30|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|1
1656403850000|2022-06-28 08:10:50|2005.4|1999.4|2005.1|1999.1|2005.4|1999.4|2005.1|1999.1|4
1656403940000|2022-06-28 08:12:20|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|1
1656404010000|2022-06-28 08:13:30|2005.1|1999.1|2005.4|1999.4|2005.4|1999.4|2005.1|1999.1|2
1656404020000|2022-06-28 08:13:40|2005.1|1999.1|2004.9|1998.9|2005.1|1999.1|2004.9|1998.9|2
1656404030000|2022-06-28 08:13:50|2004.6|1998.6|2004.9|1998.9|2004.9|1998.9|2004.6|1998.6|2
1656404040000|2022-06-28 08:14:00|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|1
1656404100000|2022-06-28 08:15:00|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|1
1656404120000|2022-06-28 08:15:20|2005.1|1999.1|2005.1|1999.1|2005.6|1999.6|2005.1|1999.1|5
1656404130000|2022-06-28 08:15:30|2004.9|1998.9|2005.1|1999.1|2005.1|1999.1|2004.9|1998.9|2
1656404140000|2022-06-28 08:15:40|2004.9|1998.9|2005.1|1999.1|2005.1|1999.1|2004.9|1998.9|2
1656404200000|2022-06-28 08:16:40|2004.9|1998.9|2004.6|1998.6|2004.9|1998.9|2004.6|1998.6|2
1656404210000|2022-06-28 08:16:50|2004.4|1998.4|2004.4|1998.4|2004.4|1998.4|2004.4|1998.4|1
1656404270000|2022-06-28 08:17:50|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|1
1656404320000|2022-06-28 08:18:40|2003.9|1997.9|2004.1|1998.1|2004.1|1998.1|2003.9|1997.9|2
1656404460000|2022-06-28 08:21:00|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|1
1656404490000|2022-06-28 08:21:30|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|1
1656404710000|2022-06-28 08:25:10|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|1
1656404720000|2022-06-28 08:25:20|2003.6|1997.6|2003.9|1997.9|2003.9|1997.9|2003.6|1997.6|2
1656404810000|2022-06-28 08:26:50|2004.1|1998.1|2004.4|1998.4|2004.4|1998.4|2004.1|1998.1|2
1656404820000|2022-06-28 08:27:00|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|1
1656404840000|2022-06-28 08:27:20|2004.1|1998.1|2004.6|1998.6|2004.6|1998.6|2004.1|1998.1|2
1656404900000|2022-06-28 08:28:20|2004.4|1998.4|2004.4|1998.4|2004.4|1998.4|2004.4|1998.4|1
1656404980000|2022-06-28 08:29:40|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|1
1656405020000|2022-06-28 08:30:20|2003.9|1997.9|2004.1|1998.1|2004.1|1998.1|2003.9|1997.9|2
1656405060000|2022-06-28 08:31:00|2004.4|1998.4|2004.9|1998.9|2004.9|1998.9|2004.4|1998.4|3
1656405080000|2022-06-28 08:31:20|2005.1|1999.1|2005.1|1999.1|2005.1|1999.1|2005.1|1999.1|1
1656405090000|2022-06-28 08:31:30|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|1
1656405100000|2022-06-28 08:31:40|2004.6|1998.6|2004.4|1998.4|2004.6|1998.6|2004.4|1998.4|2
1656405150000|2022-06-28 08:32:30|2004.1|1998.1|2003.9|1997.9|2004.1|1998.1|2003.9|1997.9|2
1656405170000|2022-06-28 08:32:50|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|1
1656405180000|2022-06-28 08:33:00|2003.9|1997.9|2004.1|1998.1|2004.1|1998.1|2003.9|1997.9|2
1656405200000|2022-06-28 08:33:20|2004.4|1998.4|2006.4|2000.4|2006.4|2000.4|2004.4|1998.4|2
1656405210000|2022-06-28 08:33:30|2006.3|2000.3|2006.3|2000.3|2006.3|2000.3|2005.9|1999.9|3
1656405220000|2022-06-28 08:33:40|2006.5|2000.5|2006.5|2000.5|2006.5|2000.5|2006.5|2000.5|1
1656405240000|2022-06-28 08:34:00|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|1
1656405300000|2022-06-28 08:35:00|2006.4|2000.4|2006.1|2000.1|2006.4|2000.4|2006.1|2000.1|2
1656405400000|2022-06-28 08:36:40|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|1
1656405430000|2022-06-28 08:37:10|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|1
1656405510000|2022-06-28 08:38:30|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|1
1656405550000|2022-06-28 08:39:10|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|1
1656405590000|2022-06-28 08:39:50|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|1
1656405600000|2022-06-28 08:40:00|2006.4|2000.4|2006.6|2000.6|2006.6|2000.6|2006.4|2000.4|2
1656405620000|2022-06-28 08:40:20|2006.9|2000.9|2006.9|2000.9|2006.9|2000.9|2006.9|2000.9|1
1656405660000|2022-06-28 08:41:00|2006.6|2000.6|2006.1|2000.1|2006.6|2000.6|2006.1|2000.1|2
1656405700000|2022-06-28 08:41:40|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|1
1656405770000|2022-06-28 08:42:50|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|1
1656405840000|2022-06-28 08:44:00|2005.4|1999.4|2006.1|2000.1|2006.1|2000.1|2005.4|1999.4|2
1656405880000|2022-06-28 08:44:40|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|1
1656405970000|2022-06-28 08:46:10|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|1
1656406020000|2022-06-28 08:47:00|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|1
1656406110000|2022-06-28 08:48:30|2005.1|1999.1|2003.9|1997.9|2005.1|1999.1|2003.9|1997.9|3
1656406120000|2022-06-28 08:48:40|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|1
1656406370000|2022-06-28 08:52:50|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|1
1656406380000|2022-06-28 08:53:00|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|1
1656406400000|2022-06-28 08:53:20|2003.9|1997.9|2003.6|1997.6|2003.9|1997.9|2003.6|1997.6|2
1656406530000|2022-06-28 08:55:30|2003.4|1997.4|2003.4|1997.4|2003.4|1997.4|2003.4|1997.4|1
1656406580000|2022-06-28 08:56:20|2003.6|1997.6|2004.9|1998.9|2004.9|1998.9|2003.6|1997.6|2
1656406600000|2022-06-28 08:56:40|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|1
1656406620000|2022-06-28 08:57:00|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|1
1656406680000|2022-06-28 08:58:00|2005.1|1999.1|2005.1|1999.1|2005.1|1999.1|2005.1|1999.1|1
1656406720000|2022-06-28 08:58:40|2004.9|1998.9|2005.1|1999.1|2005.1|1999.1|2004.9|1998.9|2
1656406830000|2022-06-28 09:00:30|2005.4|1999.4|2006.4|2000.4|2006.4|2000.4|2005.4|1999.4|3
1656406840000|2022-06-28 09:00:40|2006.1|2000.1|2006.4|2000.4|2006.4|2000.4|2006.1|2000.1|2
1656406930000|2022-06-28 09:02:10|2006.1|2000.1|2006.1|2000.1|2006.1|2000.1|2006.1|2000.1|1
1656406970000|2022-06-28 09:02:50|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|1
1656407100000|2022-06-28 09:05:00|2006.1|2000.1|2006.1|2000.1|2006.1|2000.1|2006.1|2000.1|1
1656407110000|2022-06-28 09:05:10|2005.9|1999.9|2005.1|1999.1|2005.9|1999.9|2005.1|1999.1|2
1656407160000|2022-06-28 09:06:00|2005.4|1999.4|2005.6|1999.6|2005.6|1999.6|2005.4|1999.4|2
1656407180000|2022-06-28 09:06:20|2006.1|2000.1|2006.4|2000.4|2006.4|2000.4|2006.1|2000.1|2
1656407190000|2022-06-28 09:06:30|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|1
1656407200000|2022-06-28 09:06:40|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|1
1656407250000|2022-06-28 09:07:30|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|1
1656407260000|2022-06-28 09:07:40|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|1
1656407280000|2022-06-28 09:08:00|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|1
1656407330000|2022-06-28 09:08:50|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|2006.4|2000.4|1
1656407360000|2022-06-28 09:09:20|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|1
1656407410000|2022-06-28 09:10:10|2006.4|2000.4|2005.9|1999.9|2006.4|2000.4|2005.9|1999.9|2
1656407420000|2022-06-28 09:10:20|2005.6|1999.6|2005.4|1999.4|2005.6|1999.6|2005.4|1999.4|2
1656407440000|2022-06-28 09:10:40|2005.6|1999.6|2005.4|1999.4|2005.6|1999.6|2005.4|1999.4|2
1656407470000|2022-06-28 09:11:10|2005.1|1999.1|2005.1|1999.1|2005.1|1999.1|2005.1|1999.1|1
1656407650000|2022-06-28 09:14:10|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|1
1656407740000|2022-06-28 09:15:40|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|1
1656407890000|2022-06-28 09:18:10|2004.4|1998.4|2004.6|1998.6|2004.6|1998.6|2004.4|1998.4|2
1656407990000|2022-06-28 09:19:50|2004.9|1998.9|2004.6|1998.6|2004.9|1998.9|2004.6|1998.6|2
1656408060000|2022-06-28 09:21:00|2004.9|1998.9|2004.9|1998.9|2005.1|1999.1|2004.9|1998.9|3
1656408080000|2022-06-28 09:21:20|2004.6|1998.6|2004.4|1998.4|2004.6|1998.6|2004.4|1998.4|2
1656408090000|2022-06-28 09:21:30|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|1
1656408240000|2022-06-28 09:24:00|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|1
1656408320000|2022-06-28 09:25:20|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|1
1656408360000|2022-06-28 09:26:00|2004.4|1998.4|2004.6|1998.6|2004.6|1998.6|2004.4|1998.4|2
1656408380000|2022-06-28 09:26:20|2004.9|1998.9|2005.6|1999.6|2005.6|1999.6|2004.9|1998.9|3
1656408390000|2022-06-28 09:26:30|2005.9|1999.9|2006.1|2000.1|2006.1|2000.1|2005.9|1999.9|2
1656408440000|2022-06-28 09:27:20|2005.9|1999.9|2005.4|1999.4|2005.9|1999.9|2005.4|1999.4|3
1656408610000|2022-06-28 09:30:10|2005.1|1999.1|2004.9|1998.9|2005.1|1999.1|2004.9|1998.9|2
1656408620000|2022-06-28 09:30:20|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|1
1656408670000|2022-06-28 09:31:10|2004.4|1998.4|2004.1|1998.1|2004.4|1998.4|2004.1|1998.1|2
1656408740000|2022-06-28 09:32:20|2004.4|1998.4|2005.1|1999.1|2005.1|1999.1|2004.4|1998.4|2
1656408790000|2022-06-28 09:33:10|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|1
1656408840000|2022-06-28 09:34:00|2005.1|1999.1|2005.4|1999.4|2005.4|1999.4|2005.1|1999.1|2
1656408990000|2022-06-28 09:36:30|2005.6|1999.6|2005.4|1999.4|2005.6|1999.6|2005.4|1999.4|2
1656409190000|2022-06-28 09:39:50|2005.1|1999.1|2005.1|1999.1|2005.1|1999.1|2005.1|1999.1|1
1656409200000|2022-06-28 09:40:00|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|1
1656409240000|2022-06-28 09:40:40|2005.1|1999.1|2005.1|1999.1|2005.1|1999.1|2005.1|1999.1|1
1656409320000|2022-06-28 09:42:00|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|1
1656409360000|2022-06-28 09:42:40|2004.9|1998.9|2004.6|1998.6|2004.9|1998.9|2004.6|1998.6|2
1656409370000|2022-06-28 09:42:50|2004.9|1998.9|2005.4|1999.4|2005.4|1999.4|2004.9|1998.9|2
1656409420000|2022-06-28 09:43:40|2005.1|1999.1|2004.4|1998.4|2005.1|1999.1|2004.4|1998.4|3
1656409570000|2022-06-28 09:46:10|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|1
1656409680000|2022-06-28 09:48:00|2004.4|1998.4|2004.4|1998.4|2004.4|1998.4|2004.4|1998.4|1
1656409690000|2022-06-28 09:48:10|2004.6|1998.6|2006.9|2000.9|2006.9|2000.9|2004.6|1998.6|3
1656409700000|2022-06-28 09:48:20|2006.8|2000.8|2006.8|2000.8|2006.8|2000.8|2006.8|2000.8|1
1656409750000|2022-06-28 09:49:10|2006.9|2000.9|2008.6|2002.6|2008.6|2002.6|2006.9|2000.9|2
1656409760000|2022-06-28 09:49:20|2008.8|2002.8|2008.8|2002.8|2009.6|2003.6|2008.8|2002.8|6
1656409780000|2022-06-28 09:49:40|2009.1|2003.1|2008.8|2002.8|2009.1|2003.1|2008.8|2002.8|2
1656409800000|2022-06-28 09:50:00|2008.9|2002.9|2008.8|2002.8|2008.9|2002.9|2008.8|2002.8|2
1656409830000|2022-06-28 09:50:30|2008.9|2002.9|2008.9|2002.9|2008.9|2002.9|2008.9|2002.9|1
1656409900000|2022-06-28 09:51:40|2008.6|2002.6|2008.6|2002.6|2008.6|2002.6|2008.6|2002.6|1
1656409910000|2022-06-28 09:51:50|2008.4|2002.4|2006.8|2000.8|2008.4|2002.4|2006.8|2000.8|2
1656409920000|2022-06-28 09:52:00|2006.5|2000.5|2006.8|2000.8|2006.8|2000.8|2006.5|2000.5|2
1656409980000|2022-06-28 09:53:00|2006.9|2000.9|2006.9|2000.9|2006.9|2000.9|2006.9|2000.9|1
1656410000000|2022-06-28 09:53:20|2006.6|2000.6|2006.4|2000.4|2006.6|2000.6|2006.4|2000.4|2
1656410040000|2022-06-28 09:54:00|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|2006.6|2000.6|1
1656410050000|2022-06-28 09:54:10|2006.4|2000.4|2006.6|2000.6|2006.6|2000.6|2006.4|2000.4|2
1656410130000|2022-06-28 09:55:30|2007.9|2001.9|2009.1|2003.1|2009.1|2003.1|2007.9|2001.9|2
1656410140000|2022-06-28 09:55:40|2009.6|2003.6|2009.6|2003.6|2009.6|2003.6|2009.6|2003.6|1
1656410150000|2022-06-28 09:55:50|2009.9|2003.9|2010.1|2004.1|2010.1|2004.1|2009.9|2003.9|2
1656410160000|2022-06-28 09:56:00|2010.5|2004.5|2011|2005|2011|2005|2010.4|2004.4|4
1656410170000|2022-06-28 09:56:10|2011.1|2005.1|2011|2005|2011.3|2005.3|2011|2005|3
1656410180000|2022-06-28 09:56:20|2010.9|2004.9|2011.6|2005.6|2011.6|2005.6|2010.9|2004.9|3
1656410210000|2022-06-28 09:56:50|2011.5|2005.5|2011.5|2005.5|2011.5|2005.5|2011.5|2005.5|1
1656410220000|2022-06-28 09:57:00|2011.8|2005.8|2011.8|2005.8|2011.8|2005.8|2011.8|2005.8|1
1656410230000|2022-06-28 09:57:10|2011.5|2005.5|2009.3|2003.3|2011.5|2005.5|2009.3|2003.3|2
1656410250000|2022-06-28 09:57:30|2009.1|2003.1|2008.6|2002.6|2009.1|2003.1|2008.6|2002.6|3
1656410290000|2022-06-28 09:58:10|2008.8|2002.8|2008.8|2002.8|2008.8|2002.8|2008.5|2002.5|3
1656410320000|2022-06-28 09:58:40|2008.6|2002.6|2008.6|2002.6|2008.6|2002.6|2008.6|2002.6|1
1656410410000|2022-06-28 10:00:10|2008.4|2002.4|2007.1|2001.1|2008.4|2002.4|2007.1|2001.1|2
1656410420000|2022-06-28 10:00:20|2006.9|2000.9|2006.9|2000.9|2006.9|2000.9|2006.9|2000.9|1
1656410460000|2022-06-28 10:01:00|2007.1|2001.1|2007.1|2001.1|2007.1|2001.1|2007.1|2001.1|1
1656410470000|2022-06-28 10:01:10|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|2007.4|2001.4|1
1656410490000|2022-06-28 10:01:30|2006.9|2000.9|2006.9|2000.9|2006.9|2000.9|2006.9|2000.9|1
1656410620000|2022-06-28 10:03:40|2007.1|2001.1|2007.1|2001.1|2007.1|2001.1|2007.1|2001.1|1
1656410650000|2022-06-28 10:04:10|2006.9|2000.9|2006.9|2000.9|2006.9|2000.9|2006.9|2000.9|1
1656410680000|2022-06-28 10:04:40|2006.4|2000.4|2006.1|2000.1|2006.4|2000.4|2006.1|2000.1|2
1656410780000|2022-06-28 10:06:20|2005.9|1999.9|2005.6|1999.6|2005.9|1999.9|2005.6|1999.6|2
1656410810000|2022-06-28 10:06:50|2005.4|1999.4|2005.1|1999.1|2005.4|1999.4|2004.9|1998.9|3
1656410820000|2022-06-28 10:07:00|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|1
1656410840000|2022-06-28 10:07:20|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|2004.4|1998.4|3
1656410880000|2022-06-28 10:08:00|2004.9|1998.9|2007.3|2001.3|2007.3|2001.3|2004.9|1998.9|4
1656410890000|2022-06-28 10:08:10|2006.5|2000.5|2006.8|2000.8|2006.9|2000.9|2006.5|2000.5|4
1656410900000|2022-06-28 10:08:20|2006.5|2000.5|2005.9|1999.9|2006.5|2000.5|2005.9|1999.9|4
1656410920000|2022-06-28 10:08:40|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|1
1656410940000|2022-06-28 10:09:00|2005.4|1999.4|2004.9|1998.9|2005.4|1999.4|2004.9|1998.9|2
1656411020000|2022-06-28 10:10:20|2005.1|1999.1|2005.1|1999.1|2005.1|1999.1|2005.1|1999.1|1
1656411060000|2022-06-28 10:11:00|2004.9|1998.9|2004.6|1998.6|2004.9|1998.9|2004.6|1998.6|2
1656411200000|2022-06-28 10:13:20|2004.4|1998.4|2004.1|1998.1|2004.4|1998.4|2004.1|1998.1|2
1656411250000|2022-06-28 10:14:10|2004.4|1998.4|2004.4|1998.4|2004.4|1998.4|2004.4|1998.4|1
1656411260000|2022-06-28 10:14:20|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|1
1656411400000|2022-06-28 10:16:40|2004.9|1998.9|2005.6|1999.6|2005.6|1999.6|2004.9|1998.9|2
1656411410000|2022-06-28 10:16:50|2005.4|1999.4|2005.1|1999.1|2005.4|1999.4|2005.1|1999.1|2
1656411470000|2022-06-28 10:17:50|2004.9|1998.9|2004.4|1998.4|2004.9|1998.9|2004.4|1998.4|3
1656411500000|2022-06-28 10:18:20|2004.6|1998.6|2004.4|1998.4|2004.6|1998.6|2004.4|1998.4|2
1656411560000|2022-06-28 10:19:20|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|1
1656411630000|2022-06-28 10:20:30|2004.4|1998.4|2004.4|1998.4|2004.4|1998.4|2004.4|1998.4|1
1656411640000|2022-06-28 10:20:40|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|1
1656411690000|2022-06-28 10:21:30|2003.9|1997.9|2003.6|1997.6|2003.9|1997.9|2003.6|1997.6|2
1656411790000|2022-06-28 10:23:10|2003.9|1997.9|2004.1|1998.1|2004.1|1998.1|2003.9|1997.9|2
1656411920000|2022-06-28 10:25:20|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|1
1656412040000|2022-06-28 10:27:20|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|1
1656412090000|2022-06-28 10:28:10|2004.6|1998.6|2005.1|1999.1|2005.1|1999.1|2004.6|1998.6|2
1656412120000|2022-06-28 10:28:40|2004.6|1998.6|2004.9|1998.9|2004.9|1998.9|2004.6|1998.6|2
1656412160000|2022-06-28 10:29:20|2004.6|1998.6|2004.4|1998.4|2004.6|1998.6|2004.4|1998.4|2
1656412170000|2022-06-28 10:29:30|2004.1|1998.1|2004.1|1998.1|2004.4|1998.4|2003.9|1997.9|4
1656412190000|2022-06-28 10:29:50|2004.4|1998.4|2004.1|1998.1|2004.4|1998.4|2004.1|1998.1|2
1656412220000|2022-06-28 10:30:20|2004.4|1998.4|2004.6|1998.6|2004.6|1998.6|2004.4|1998.4|2
1656412320000|2022-06-28 10:32:00|2005.1|1999.1|2005.6|1999.6|2005.6|1999.6|2005.1|1999.1|2
1656412370000|2022-06-28 10:32:50|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|1
1656412390000|2022-06-28 10:33:10|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|1
1656412400000|2022-06-28 10:33:20|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|2005.9|1999.9|1
1656412440000|2022-06-28 10:34:00|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|1
1656412490000|2022-06-28 10:34:50|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|1
1656412500000|2022-06-28 10:35:00|2005.1|1999.1|2004.6|1998.6|2005.1|1999.1|2004.6|1998.6|2
1656412530000|2022-06-28 10:35:30|2004.4|1998.4|2004.1|1998.1|2004.4|1998.4|2004.1|1998.1|2
1656412620000|2022-06-28 10:37:00|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|1
1656412660000|2022-06-28 10:37:40|2003.6|1997.6|2003.9|1997.9|2003.9|1997.9|2003.6|1997.6|2
1656412680000|2022-06-28 10:38:00|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|1
1656412740000|2022-06-28 10:39:00|2003.9|1997.9|2004.4|1998.4|2004.4|1998.4|2003.9|1997.9|2
1656412760000|2022-06-28 10:39:20|2004.9|1998.9|2005.1|1999.1|2005.1|1999.1|2004.9|1998.9|2
1656412800000|2022-06-28 10:40:00|2004.9|1998.9|2004.1|1998.1|2004.9|1998.9|2004.1|1998.1|4
1656412850000|2022-06-28 10:40:50|2005.1|1999.1|2005.1|1999.1|2005.1|1999.1|2005.1|1999.1|1
1656412870000|2022-06-28 10:41:10|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|1
1656412920000|2022-06-28 10:42:00|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|2005.4|1999.4|1
1656412980000|2022-06-28 10:43:00|2005.6|1999.6|2005.4|1999.4|2005.6|1999.6|2005.4|1999.4|2
1656413000000|2022-06-28 10:43:20|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|2005.6|1999.6|1
1656413050000|2022-06-28 10:44:10|2005.4|1999.4|2004.9|1998.9|2005.4|1999.4|2004.9|1998.9|2
1656413120000|2022-06-28 10:45:20|2004.6|1998.6|2004.1|1998.1|2004.6|1998.6|2004.1|1998.1|2
1656413420000|2022-06-28 10:50:20|2004.4|1998.4|2004.4|1998.4|2004.4|1998.4|2004.4|1998.4|1
1656413440000|2022-06-28 10:50:40|2004.6|1998.6|2004.6|1998.6|2005.6|1999.6|2004.6|1998.6|6
1656413570000|2022-06-28 10:52:50|2004.4|1998.4|2004.1|1998.1|2004.4|1998.4|2004.1|1998.1|2
1656413700000|2022-06-28 10:55:00|2004.4|1998.4|2004.4|1998.4|2004.4|1998.4|2004.4|1998.4|1
1656413750000|2022-06-28 10:55:50|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|1
1656413760000|2022-06-28 10:56:00|2005.4|1999.4|2005.1|1999.1|2005.4|1999.4|2005.1|1999.1|2
1656413800000|2022-06-28 10:56:40|2004.9|1998.9|2004.4|1998.4|2004.9|1998.9|2004.4|1998.4|2
1656413840000|2022-06-28 10:57:20|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|1
1656413930000|2022-06-28 10:58:50|2004.9|1998.9|2004.6|1998.6|2004.9|1998.9|2004.6|1998.6|2
1656413940000|2022-06-28 10:59:00|2005.4|1999.4|2005.1|1999.1|2005.4|1999.4|2005.1|1999.1|2
1656413950000|2022-06-28 10:59:10|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|2004.9|1998.9|1
1656413960000|2022-06-28 10:59:20|2004.6|1998.6|2004.9|1998.9|2004.9|1998.9|2004.6|1998.6|2
1656414060000|2022-06-28 11:01:00|2004.6|1998.6|2004.1|1998.1|2004.6|1998.6|2004.1|1998.1|3
1656414170000|2022-06-28 11:02:50|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|1
1656414200000|2022-06-28 11:03:20|2003.6|1997.6|2003.9|1997.9|2003.9|1997.9|2003.6|1997.6|2
1656414420000|2022-06-28 11:07:00|2004.1|1998.1|2003.9|1997.9|2004.1|1998.1|2003.9|1997.9|2
1656414540000|2022-06-28 11:09:00|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|2004.1|1998.1|1
1656414860000|2022-06-28 11:14:20|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|1
1656414910000|2022-06-28 11:15:10|2004.1|1998.1|2004.4|1998.4|2004.4|1998.4|2004.1|1998.1|2
1656414950000|2022-06-28 11:15:50|2003.9|1997.9|2004.9|1998.9|2005.1|1999.1|2003.9|1997.9|3
1656414970000|2022-06-28 11:16:10|2004.6|1998.6|2004.1|1998.1|2004.6|1998.6|2004.1|1998.1|3
1656415000000|2022-06-28 11:16:40|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|1
1656415810000|2022-06-28 11:30:10|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|1
1656415830000|2022-06-28 11:30:30|2003.9|1997.9|2003.6|1997.6|2003.9|1997.9|2003.6|1997.6|2
1656415840000|2022-06-28 11:30:40|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|2003.9|1997.9|1
1656415850000|2022-06-28 11:30:50|2003.6|1997.6|2003.6|1997.6|2003.6|1997.6|2003.4|1997.4|3
1656415990000|2022-06-28 11:33:10|2003.9|1997.9|2006.4|2000.4|2006.4|2000.4|2003.9|1997.9|2
1656416000000|2022-06-28 11:33:20|2006.6|2000.6|2005|1999|2006.6|2000.6|2005|1999|3
1656416010000|2022-06-28 11:33:30|2005.3|1999.3|2005.6|1999.6|2005.6|1999.6|2005.3|1999.3|3
1656416030000|2022-06-28 11:33:50|2005.9|1999.9|2006.1|2000.1|2006.1|2000.1|2005.9|1999.9|2
1656416050000|2022-06-28 11:34:10|2006|2000|2006|2000|2006|2000|2006|2000|1
1656416060000|2022-06-28 11:34:20|2005.8|1999.8|2005.5|1999.5|2005.8|1999.8|2005.5|1999.5|2
1656416080000|2022-06-28 11:34:40|2005.4|1999.4|2005|1999|2005.4|1999.4|2005|1999|3
1656416090000|2022-06-28 11:34:50|2004.8|1998.8|2004.8|1998.8|2004.8|1998.8|2004.5|1998.5|3
1656416100000|2022-06-28 11:35:00|2004.9|1998.9|2005.1|1999.1|2005.1|1999.1|2004.9|1998.9|3
1656416200000|2022-06-28 11:36:40|2004.4|1998.4|2004.6|1998.6|2004.6|1998.6|2004.4|1998.4|2
1656416260000|2022-06-28 11:37:40|2004.4|1998.4|2004.4|1998.4|2004.4|1998.4|2004.4|1998.4|1
1656416270000|2022-06-28 11:37:50|2004.6|1998.6|2004.9|1998.9|2004.9|1998.9|2004.6|1998.6|2
1656416300000|2022-06-28 11:38:20|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|2004.6|1998.6|1
1656416310000|2022-06-28 11:38:30|2004.4|1998.4|2004.1|1998.1|2004.4|1998.4|2004.1|1998.1|2
1656416410000|2022-06-28 11:40:10|2003.9|1997.9|2003.6|1997.6|2003.9|1997.9|2003.6|1997.6|2
1656416490000|2022-06-28 11:41:30|2003.4|1997.4|2003.1|1997.1|2003.4|1997.4|2003.1|1997.1|2
1656416700000|2022-06-28 11:45:00|2002.9|1996.9|2002.6|1996.6|2002.9|1996.9|2002.6|1996.6|2
1656416710000|2022-06-28 11:45:10|2002.4|1996.4|2001.9|1995.9|2002.4|1996.4|2001.9|1995.9|3
1656416720000|2022-06-28 11:45:20|2001.6|1995.6|2001.4|1995.4|2001.6|1995.6|2001.4|1995.4|2
1656416730000|2022-06-28 11:45:30|2001.1|1995.1|1997.4|1991.4|2001.1|1995.1|1997.4|1991.4|6
1656416740000|2022-06-28 11:45:40|1996.9|1990.9|1996.5|1990.5|1996.9|1990.9|1996.5|1990.5|3
1656416750000|2022-06-28 11:45:50|1995.5|1989.5|1994.4|1988.4|1995.5|1989.5|1994.4|1988.4|4
1656416760000|2022-06-28 11:46:00|1995.4|1989.4|1995.1|1989.1|1995.4|1989.4|1995.1|1989.1|3
1656416770000|2022-06-28 11:46:10|1994.9|1988.9|1994.4|1988.4|1994.9|1988.9|1994.4|1988.4|5
1656416780000|2022-06-28 11:46:20|1994.5|1988.5|1995.9|1989.9|1996.1|1990.1|1994.3|1988.3|8
1656416790000|2022-06-28 11:46:30|1996|1990|1995.1|1989.1|1996|1990|1995.1|1989.1|4
1656416800000|2022-06-28 11:46:40|1995|1989|1996|1990|1996|1990|1995|1989|3
1656416810000|2022-06-28 11:46:50|1995.9|1989.9|1995.5|1989.5|1995.9|1989.9|1995.5|1989.5|2
1656416820000|2022-06-28 11:47:00|1995.3|1989.3|1995|1989|1995.3|1989.3|1995|1989|2
1656416830000|2022-06-28 11:47:10|1995.1|1989.1|1994|1988|1995.1|1989.1|1994|1988|4
1656416840000|2022-06-28 11:47:20|1994.1|1988.1|1993.3|1987.3|1994.1|1988.1|1993.3|1987.3|4
1656416850000|2022-06-28 11:47:30|1993.4|1987.4|1996.6|1990.6|1996.6|1990.6|1993.4|1987.4|7
1656416860000|2022-06-28 11:47:40|1996.4|1990.4|1995.1|1989.1|1996.4|1990.4|1995.1|1989.1|6
1656416870000|2022-06-28 11:47:50|1995.3|1989.3|1993.9|1987.9|1995.3|1989.3|1993.9|1987.9|4
1656416890000|2022-06-28 11:48:10|1994|1988|1995.3|1989.3|1995.3|1989.3|1994|1988|4
1656416910000|2022-06-28 11:48:30|1995|1989|1994.8|1988.8|1995.3|1989.3|1994.8|1988.8|3
1656416920000|2022-06-28 11:48:40|1994.4|1988.4|1995|1989|1995.1|1989.1|1994.4|1988.4|5
1656416930000|2022-06-28 11:48:50|1994.9|1988.9|1994.6|1988.6|1994.9|1988.9|1994.6|1988.6|4
1656416940000|2022-06-28 11:49:00|1994.5|1988.5|1994.4|1988.4|1994.5|1988.5|1994.1|1988.1|5
1656416950000|2022-06-28 11:49:10|1994.3|1988.3|1994.1|1988.1|1994.3|1988.3|1994.1|1988.1|2
1656416960000|2022-06-28 11:49:20|1993.6|1987.6|1994.1|1988.1|1994.1|1988.1|1993.6|1987.6|2
1656416970000|2022-06-28 11:49:30|1994|1988|1994.3|1988.3|1994.3|1988.3|1994|1988|2
1656416980000|2022-06-28 11:49:40|1993.9|1987.9|1993.8|1987.8|1993.9|1987.9|1993.6|1987.6|3
1656417000000|2022-06-28 11:50:00|1994.3|1988.3|1994.5|1988.5|1995.6|1989.6|1994.3|1988.3|9
1656417010000|2022-06-28 11:50:10|1992.1|1986.1|1990.5|1984.5|1992.1|1986.1|1990.5|1984.5|6
1656417020000|2022-06-28 11:50:20|1992.1|1986.1|1992|1986|1992.3|1986.3|1992|1986|3
1656417030000|2022-06-28 11:50:30|1991.8|1985.8|1991|1985|1991.8|1985.8|1991|1985|3
1656417040000|2022-06-28 11:50:40|1990.5|1984.5|1991.8|1985.8|1992|1986|1990.5|1984.5|4
1656417050000|2022-06-28 11:50:50|1991.6|1985.6|1991.6|1985.6|1991.6|1985.6|1991.6|1985.6|1
1656417060000|2022-06-28 11:51:00|1991.4|1985.4|1992.5|1986.5|1992.5|1986.5|1991.4|1985.4|3
1656417080000|2022-06-28 11:51:20|1992.6|1986.6|1994.5|1988.5|1994.6|1988.6|1992.6|1986.6|3
1656417090000|2022-06-28 11:51:30|1994|1988|1995.3|1989.3|1995.3|1989.3|1994|1988|4
1656417100000|2022-06-28 11:51:40|1995|1989|1994.3|1988.3|1995|1989|1994.3|1988.3|5
1656417110000|2022-06-28 11:51:50|1994.4|1988.4|1992.5|1986.5|1994.4|1988.4|1992.5|1986.5|4
1656417120000|2022-06-28 11:52:00|1992.6|1986.6|1992.5|1986.5|1992.6|1986.6|1991.4|1985.4|7
1656417130000|2022-06-28 11:52:10|1992.3|1986.3|1992.1|1986.1|1992.3|1986.3|1992.1|1986.1|4
1656417140000|2022-06-28 11:52:20|1991.9|1985.9|1991.4|1985.4|1992.1|1986.1|1991.4|1985.4|4
1656417150000|2022-06-28 11:52:30|1991.3|1985.3|1991.3|1985.3|1991.3|1985.3|1991.3|1985.3|1
1656417170000|2022-06-28 11:52:50|1991.4|1985.4|1991.9|1985.9|1991.9|1985.9|1991.4|1985.4|2
1656417180000|2022-06-28 11:53:00|1992.1|1986.1|1991.8|1985.8|1992.4|1986.4|1991.8|1985.8|5
1656417190000|2022-06-28 11:53:10|1991.6|1985.6|1991.5|1985.5|1991.6|1985.6|1991.5|1985.5|4
1656417200000|2022-06-28 11:53:20|1991.6|1985.6|1992.1|1986.1|1992.5|1986.5|1991.6|1985.6|7
1656417210000|2022-06-28 11:53:30|1992.3|1986.3|1992|1986|1992.3|1986.3|1992|1986|3
1656417220000|2022-06-28 11:53:40|1991.8|1985.8|1991.8|1985.8|1991.8|1985.8|1991.8|1985.8|1
1656417230000|2022-06-28 11:53:50|1991.4|1985.4|1990.9|1984.9|1991.4|1985.4|1990.9|1984.9|2
1656417240000|2022-06-28 11:54:00|1991|1985|1992.5|1986.5|1992.5|1986.5|1991|1985|4
1656417250000|2022-06-28 11:54:10|1992.4|1986.4|1992|1986|1992.4|1986.4|1992|1986|4
1656417260000|2022-06-28 11:54:20|1991.9|1985.9|1992.4|1986.4|1992.4|1986.4|1991.6|1985.6|6
1656417270000|2022-06-28 11:54:30|1992.6|1986.6|1993.5|1987.5|1993.8|1987.8|1992.6|1986.6|3
1656417280000|2022-06-28 11:54:40|1993.4|1987.4|1992.5|1986.5|1993.4|1987.4|1992.3|1986.3|6
1656417290000|2022-06-28 11:54:50|1992.9|1986.9|1993.6|1987.6|1993.6|1987.6|1992.9|1986.9|5
1656417300000|2022-06-28 11:55:00|1993.5|1987.5|1993.5|1987.5|1993.5|1987.5|1993.5|1987.5|1
1656417310000|2022-06-28 11:55:10|1993.6|1987.6|1993.5|1987.5|1993.6|1987.6|1993.5|1987.5|2
1656417340000|2022-06-28 11:55:40|1993.6|1987.6|1993.9|1987.9|1993.9|1987.9|1993.6|1987.6|2
1656417350000|2022-06-28 11:55:50|1994.1|1988.1|1995.5|1989.5|1995.6|1989.6|1994.1|1988.1|3
1656417360000|2022-06-28 11:56:00|1995.4|1989.4|1995.1|1989.1|1995.4|1989.4|1995.1|1989.1|2
1656417440000|2022-06-28 11:57:20|1994.9|1988.9|1995.1|1989.1|1995.1|1989.1|1994.9|1988.9|2
1656417460000|2022-06-28 11:57:40|1995.4|1989.4|1995.4|1989.4|1995.4|1989.4|1995.4|1989.4|1
1656417490000|2022-06-28 11:58:10|1995.6|1989.6|1995.6|1989.6|1995.6|1989.6|1995.6|1989.6|1
1656417520000|2022-06-28 11:58:40|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1
1656417540000|2022-06-28 11:59:00|1995.6|1989.6|1995.9|1989.9|1995.9|1989.9|1995.6|1989.6|2
1656417580000|2022-06-28 11:59:40|1996.6|1990.6|1995.9|1989.9|1996.6|1990.6|1995.9|1989.9|2
1656417590000|2022-06-28 11:59:50|1996.1|1990.1|1995.9|1989.9|1996.1|1990.1|1995.4|1989.4|4
1656417600000|2022-06-28 12:00:00|1995.6|1989.6|1995.6|1989.6|1995.6|1989.6|1995.6|1989.6|1
1656417630000|2022-06-28 12:00:30|1995.4|1989.4|1995.1|1989.1|1995.4|1989.4|1995.1|1989.1|2
1656417640000|2022-06-28 12:00:40|1995.4|1989.4|1995.4|1989.4|1995.4|1989.4|1995.4|1989.4|1
1656417650000|2022-06-28 12:00:50|1995.1|1989.1|1995.4|1989.4|1995.4|1989.4|1995.1|1989.1|2
1656417740000|2022-06-28 12:02:20|1995.6|1989.6|1996.4|1990.4|1996.4|1990.4|1995.6|1989.6|2
1656417750000|2022-06-28 12:02:30|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1
1656417780000|2022-06-28 12:03:00|1996.4|1990.4|1996.6|1990.6|1996.6|1990.6|1996.4|1990.4|2
1656417800000|2022-06-28 12:03:20|1997.1|1991.1|1998.1|1992.1|1998.9|1992.9|1997.1|1991.1|4
1656417820000|2022-06-28 12:03:40|1998.4|1992.4|1998.6|1992.6|1998.6|1992.6|1998.4|1992.4|2
1656417850000|2022-06-28 12:04:10|1998.4|1992.4|1998.4|1992.4|1998.4|1992.4|1998.4|1992.4|1
1656417860000|2022-06-28 12:04:20|1998.6|1992.6|1998.4|1992.4|1998.6|1992.6|1998.4|1992.4|2
1656417880000|2022-06-28 12:04:40|1998.1|1992.1|1998.1|1992.1|1998.1|1992.1|1998.1|1992.1|1
1656417890000|2022-06-28 12:04:50|1998.4|1992.4|1998.4|1992.4|1998.4|1992.4|1998.4|1992.4|1
1656417900000|2022-06-28 12:05:00|1998.1|1992.1|1998.1|1992.1|1998.1|1992.1|1998.1|1992.1|1
1656417920000|2022-06-28 12:05:20|1998.4|1992.4|1998.4|1992.4|1998.4|1992.4|1998.4|1992.4|1
1656417950000|2022-06-28 12:05:50|1998.6|1992.6|2000.4|1994.4|2000.5|1994.5|1998.6|1992.6|6
1656417960000|2022-06-28 12:06:00|2000.3|1994.3|2001.5|1995.5|2001.5|1995.5|1999.5|1993.5|6
1656417980000|2022-06-28 12:06:20|2001.6|1995.6|2001.6|1995.6|2001.6|1995.6|2001.6|1995.6|1
1656417990000|2022-06-28 12:06:30|2002|1996|2002.4|1996.4|2002.4|1996.4|2002|1996|3
1656418000000|2022-06-28 12:06:40|2002.1|1996.1|2001|1995|2002.1|1996.1|2001|1995|5
1656418010000|2022-06-28 12:06:50|2001.1|1995.1|2001|1995|2001.1|1995.1|2001|1995|2
1656418030000|2022-06-28 12:07:10|2000.9|1994.9|2000.9|1994.9|2000.9|1994.9|2000.9|1994.9|1
1656418040000|2022-06-28 12:07:20|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|2000.6|1994.6|1
1656418090000|2022-06-28 12:08:10|2000.9|1994.9|1999.6|1993.6|2000.9|1994.9|1999.6|1993.6|3
1656418130000|2022-06-28 12:08:50|1999.4|1993.4|1999.6|1993.6|1999.6|1993.6|1999.4|1993.4|2
1656418190000|2022-06-28 12:09:50|1999.4|1993.4|1999.1|1993.1|1999.4|1993.4|1998.9|1992.9|4
1656418200000|2022-06-28 12:10:00|1998.9|1992.9|1997.6|1991.6|1998.9|1992.9|1997.6|1991.6|4
1656418210000|2022-06-28 12:10:10|1997.4|1991.4|1996.6|1990.6|1997.4|1991.4|1996.6|1990.6|5
1656418220000|2022-06-28 12:10:20|1996.9|1990.9|1996.6|1990.6|1996.9|1990.9|1996.6|1990.6|2
1656418230000|2022-06-28 12:10:30|1996.9|1990.9|1996.9|1990.9|1996.9|1990.9|1996.9|1990.9|1
1656418250000|2022-06-28 12:10:50|1996.6|1990.6|1996.6|1990.6|1996.6|1990.6|1996.6|1990.6|1
1656418270000|2022-06-28 12:11:10|1996.9|1990.9|1996.9|1990.9|1996.9|1990.9|1996.9|1990.9|1
1656418380000|2022-06-28 12:13:00|1996.4|1990.4|1995.9|1989.9|1996.4|1990.4|1995.6|1989.6|5
1656418390000|2022-06-28 12:13:10|1995.4|1989.4|1994.9|1988.9|1995.4|1989.4|1994.9|1988.9|4
1656418410000|2022-06-28 12:13:30|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1994.6|1988.6|1
1656418430000|2022-06-28 12:13:50|1994.1|1988.1|1994.4|1988.4|1994.4|1988.4|1994.1|1988.1|2
1656418440000|2022-06-28 12:14:00|1994.1|1988.1|1994.1|1988.1|1994.4|1988.4|1993.9|1987.9|5
1656418460000|2022-06-28 12:14:20|1993.9|1987.9|1992.9|1986.9|1993.9|1987.9|1992.9|1986.9|3
1656418480000|2022-06-28 12:14:40|1993.1|1987.1|1993.1|1987.1|1993.1|1987.1|1993.1|1987.1|1
1656418540000|2022-06-28 12:15:40|1992.9|1986.9|1992.9|1986.9|1992.9|1986.9|1992.9|1986.9|1
1656418550000|2022-06-28 12:15:50|1993.4|1987.4|1995.4|1989.4|1995.4|1989.4|1993.4|1987.4|5
1656418560000|2022-06-28 12:16:00|1995.5|1989.5|1997|1991|1997|1991|1995.5|1989.5|5
1656418620000|2022-06-28 12:17:00|1997.4|1991.4|1997.6|1991.6|1997.6|1991.6|1997.4|1991.4|2
1656418690000|2022-06-28 12:18:10|1998.1|1992.1|1998.4|1992.4|1998.4|1992.4|1998.1|1992.1|2
1656418700000|2022-06-28 12:18:20|1998.6|1992.6|1998.6|1992.6|1998.6|1992.6|1998.6|1992.6|1
1656418710000|2022-06-28 12:18:30|1998.4|1992.4|1998.4|1992.4|1998.4|1992.4|1998.4|1992.4|1
1656418720000|2022-06-28 12:18:40|1998.1|1992.1|1997.9|1991.9|1998.1|1992.1|1997.9|1991.9|2
1656418730000|2022-06-28 12:18:50|1999.1|1993.1|2000.8|1994.8|2000.8|1994.8|1999.1|1993.1|6
1656418740000|2022-06-28 12:19:00|2001|1995|2001.8|1995.8|2001.8|1995.8|2001|1995|2
1656418780000|2022-06-28 12:19:40|2001.6|1995.6|2001.6|1995.6|2001.6|1995.6|2001.6|1995.6|1
1656418810000|2022-06-28 12:20:10|2001.4|1995.4|2001.4|1995.4|2001.4|1995.4|2001.4|1995.4|1
1656418830000|2022-06-28 12:20:30|2001.1|1995.1|2001.1|1995.1|2001.4|1995.4|2001.1|1995.1|3
1656418850000|2022-06-28 12:20:50|2001.4|1995.4|2000.9|1994.9|2001.4|1995.4|2000.9|1994.9|3
1656418870000|2022-06-28 12:21:10|2000.4|1994.4|1999.6|1993.6|2000.4|1994.4|1999.6|1993.6|3
1656418880000|2022-06-28 12:21:20|1999.4|1993.4|1998.4|1992.4|1999.4|1993.4|1998.4|1992.4|3
1656418940000|2022-06-28 12:22:20|1998.1|1992.1|1998.1|1992.1|1998.1|1992.1|1998.1|1992.1|1
1656418950000|2022-06-28 12:22:30|1998.4|1992.4|1998.4|1992.4|1998.4|1992.4|1998.4|1992.4|1
1656418990000|2022-06-28 12:23:10|1998.1|1992.1|1998.1|1992.1|1998.1|1992.1|1998.1|1992.1|1
1656419040000|2022-06-28 12:24:00|1998.4|1992.4|1998.4|1992.4|1998.4|1992.4|1998.4|1992.4|1
1656419060000|2022-06-28 12:24:20|1998.1|1992.1|1998.1|1992.1|1998.1|1992.1|1998.1|1992.1|1
1656419080000|2022-06-28 12:24:40|1997.6|1991.6|1997.6|1991.6|1997.6|1991.6|1997.6|1991.6|1
1656419140000|2022-06-28 12:25:40|1997.1|1991.1|1996.4|1990.4|1997.1|1991.1|1996.1|1990.1|5
1656419150000|2022-06-28 12:25:50|1996.1|1990.1|1996.4|1990.4|1996.4|1990.4|1996.1|1990.1|2
1656419180000|2022-06-28 12:26:20|1996.6|1990.6|1996.6|1990.6|1996.6|1990.6|1996.6|1990.6|1
1656419250000|2022-06-28 12:27:30|1996.9|1990.9|1996.9|1990.9|1996.9|1990.9|1996.9|1990.9|1
1656419270000|2022-06-28 12:27:50|1996.6|1990.6|1996.6|1990.6|1996.6|1990.6|1996.6|1990.6|1
1656419280000|2022-06-28 12:28:00|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1
1656419290000|2022-06-28 12:28:10|1996.6|1990.6|1996.6|1990.6|1996.6|1990.6|1996.6|1990.6|1
1656419310000|2022-06-28 12:28:30|1996.4|1990.4|1996.4|1990.4|1996.6|1990.6|1996.4|1990.4|3
1656419330000|2022-06-28 12:28:50|1996.6|1990.6|1996.6|1990.6|1996.6|1990.6|1996.6|1990.6|1
1656419340000|2022-06-28 12:29:00|1996.9|1990.9|1998.6|1992.6|1998.6|1992.6|1996.9|1990.9|9
1656419350000|2022-06-28 12:29:10|1998.4|1992.4|1998.4|1992.4|1998.6|1992.6|1998.4|1992.4|5
1656419360000|2022-06-28 12:29:20|1997.9|1991.9|1996.6|1990.6|1997.9|1991.9|1996.6|1990.6|4
1656419400000|2022-06-28 12:30:00|1996.9|1990.9|1997.1|1991.1|1997.1|1991.1|1996.9|1990.9|2
1656419470000|2022-06-28 12:31:10|1997.4|1991.4|1997.4|1991.4|1997.4|1991.4|1997.4|1991.4|1
1656419520000|2022-06-28 12:32:00|1997.1|1991.1|1997.1|1991.1|1997.1|1991.1|1997.1|1991.1|1
1656419540000|2022-06-28 12:32:20|1996.9|1990.9|1996.1|1990.1|1996.9|1990.9|1996.1|1990.1|2
1656419550000|2022-06-28 12:32:30|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1996.4|1990.4|1
1656419560000|2022-06-28 12:32:40|1996.1|1990.1|1995.4|1989.4|1996.1|1990.1|1995.4|1989.4|4
1656419570000|2022-06-28 12:32:50|1995.6|1989.6|1995.4|1989.4|1995.6|1989.6|1995.4|1989.4|2
1656419680000|2022-06-28 12:34:40|1995.1|1989.1|1995.1|1989.1|1995.1|1989.1|1995.1|1989.1|1
1656419700000|2022-06-28 12:35:00|1994.9|1988.9|1993.3|1987.3|1994.9|1988.9|1992.9|1986.9|3
1656419720000|2022-06-28 12:35:20|1993.1|1987.1|1993.1|1987.1|1993.1|1987.1|1993.1|1987.1|1
1656419740000|2022-06-28 12:35:40|1992.9|1986.9|1992.6|1986.6|1992.9|1986.9|1992.6|1986.6|2
1656419850000|2022-06-28 12:37:30|1992.4|1986.4|1992.4|1986.4|1992.4|1986.4|1992.4|1986.4|1
1656419890000|2022-06-28 12:38:10|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1
1656419900000|2022-06-28 12:38:20|1992.4|1986.4|1992.1|1986.1|1992.4|1986.4|1992.1|1986.1|2
1656420050000|2022-06-28 12:40:50|1991.9|1985.9|1992.1|1986.1|1992.1|1986.1|1991.1|1985.1|4
1656420060000|2022-06-28 12:41:00|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1
1656420070000|2022-06-28 12:41:10|1991.6|1985.6|1991.4|1985.4|1991.6|1985.6|1991.4|1985.4|2
1656420130000|2022-06-28 12:42:10|1991.1|1985.1|1991.4|1985.4|1991.4|1985.4|1991.1|1985.1|2
1656420140000|2022-06-28 12:42:20|1991.1|1985.1|1991.4|1985.4|1991.4|1985.4|1991.1|1985.1|2
1656420200000|2022-06-28 12:43:20|1991.1|1985.1|1991.1|1985.1|1991.1|1985.1|1991.1|1985.1|1
1656420250000|2022-06-28 12:44:10|1991.4|1985.4|1991.4|1985.4|1991.4|1985.4|1991.4|1985.4|1
1656420270000|2022-06-28 12:44:30|1991.1|1985.1|1989|1983|1991.1|1985.1|1988.9|1982.9|4
1656420290000|2022-06-28 12:44:50|1988.9|1982.9|1988.6|1982.6|1988.9|1982.9|1988.6|1982.6|4
1656420300000|2022-06-28 12:45:00|1988.5|1982.5|1987.6|1981.6|1988.5|1982.5|1987.6|1981.6|3
1656420370000|2022-06-28 12:46:10|1988.1|1982.1|1988.1|1982.1|1988.9|1982.9|1988.1|1982.1|3
1656420390000|2022-06-28 12:46:30|1988.6|1982.6|1988.1|1982.1|1988.9|1982.9|1988.1|1982.1|3
1656420400000|2022-06-28 12:46:40|1988.6|1982.6|1988.9|1982.9|1988.9|1982.9|1988.6|1982.6|2
1656420420000|2022-06-28 12:47:00|1989.1|1983.1|1989.1|1983.1|1989.1|1983.1|1989.1|1983.1|1
1656420430000|2022-06-28 12:47:10|1988.6|1982.6|1988.6|1982.6|1988.6|1982.6|1988.6|1982.6|1
1656420440000|2022-06-28 12:47:20|1989.1|1983.1|1988.6|1982.6|1989.1|1983.1|1988.6|1982.6|2
1656420450000|2022-06-28 12:47:30|1988.9|1982.9|1988.6|1982.6|1989.1|1983.1|1988.6|1982.6|6
1656420460000|2022-06-28 12:47:40|1989.1|1983.1|1988.9|1982.9|1989.4|1983.4|1988.6|1982.6|8
1656420470000|2022-06-28 12:47:50|1989.4|1983.4|1989.4|1983.4|1989.4|1983.4|1988.9|1982.9|3
1656420480000|2022-06-28 12:48:00|1989.6|1983.6|1990.9|1984.9|1990.9|1984.9|1989.6|1983.6|4
1656420490000|2022-06-28 12:48:10|1990.8|1984.8|1990.8|1984.8|1990.8|1984.8|1990.8|1984.8|1
1656420520000|2022-06-28 12:48:40|1990.6|1984.6|1990.6|1984.6|1990.6|1984.6|1990.6|1984.6|1
1656420540000|2022-06-28 12:49:00|1990.9|1984.9|1991.4|1985.4|1991.4|1985.4|1990.9|1984.9|2
1656420550000|2022-06-28 12:49:10|1991.6|1985.6|1991.6|1985.6|1991.6|1985.6|1991.6|1985.6|1
1656420610000|2022-06-28 12:50:10|1991.4|1985.4|1991.4|1985.4|1991.4|1985.4|1991.4|1985.4|1
1656420620000|2022-06-28 12:50:20|1991.1|1985.1|1991.9|1985.9|1991.9|1985.9|1991.1|1985.1|5
1656420630000|2022-06-28 12:50:30|1992.1|1986.1|1990.9|1984.9|1992.1|1986.1|1990.9|1984.9|2
1656420670000|2022-06-28 12:51:10|1991.9|1985.9|1993|1987|1993|1987|1991.9|1985.9|2
1656420700000|2022-06-28 12:51:40|1993.1|1987.1|1993.4|1987.4|1993.4|1987.4|1993.1|1987.1|2
1656420740000|2022-06-28 12:52:20|1993.6|1987.6|1993.6|1987.6|1993.6|1987.6|1993.6|1987.6|1
1656420750000|2022-06-28 12:52:30|1994.1|1988.1|1994.1|1988.1|1994.1|1988.1|1994.1|1988.1|1
1656420820000|2022-06-28 12:53:40|1993.9|1987.9|1993.6|1987.6|1993.9|1987.9|1993.6|1987.6|2
1656420860000|2022-06-28 12:54:20|1993.9|1987.9|1993.9|1987.9|1993.9|1987.9|1993.6|1987.6|9
1656420880000|2022-06-28 12:54:40|1993.6|1987.6|1993.6|1987.6|1993.9|1987.9|1993.6|1987.6|3
1656420910000|2022-06-28 12:55:10|1993.9|1987.9|1993.9|1987.9|1993.9|1987.9|1993.9|1987.9|1
1656420960000|2022-06-28 12:56:00|1993.6|1987.6|1992.6|1986.6|1993.6|1987.6|1992.6|1986.6|2
1656420970000|2022-06-28 12:56:10|1992.4|1986.4|1992.6|1986.6|1992.6|1986.6|1992.4|1986.4|2
1656421000000|2022-06-28 12:56:40|1992.9|1986.9|1992.6|1986.6|1992.9|1986.9|1992.6|1986.6|2
1656421020000|2022-06-28 12:57:00|1993.1|1987.1|1993.4|1987.4|1993.4|1987.4|1993.1|1987.1|2
1656421030000|2022-06-28 12:57:10|1993.6|1987.6|1993.9|1987.9|1993.9|1987.9|1993.6|1987.6|2
1656421040000|2022-06-28 12:57:20|1993.6|1987.6|1993.6|1987.6|1993.6|1987.6|1993.6|1987.6|1
1656421050000|2022-06-28 12:57:30|1994.4|1988.4|1993.9|1987.9|1994.4|1988.4|1993.9|1987.9|2
1656421070000|2022-06-28 12:57:50|1993.6|1987.6|1993.6|1987.6|1993.6|1987.6|1993.6|1987.6|1
1656421080000|2022-06-28 12:58:00|1993.4|1987.4|1993.6|1987.6|1993.6|1987.6|1993.4|1987.4|2
1656421100000|2022-06-28 12:58:20|1993.4|1987.4|1992.9|1986.9|1993.4|1987.4|1992.9|1986.9|3
1656421110000|2022-06-28 12:58:30|1993.1|1987.1|1993.1|1987.1|1993.1|1987.1|1993.1|1987.1|1
1656421140000|2022-06-28 12:59:00|1993.6|1987.6|1993.9|1987.9|1993.9|1987.9|1993.6|1987.6|2
1656421150000|2022-06-28 12:59:10|1993.6|1987.6|1993.9|1987.9|1993.9|1987.9|1993.6|1987.6|2
1656421160000|2022-06-28 12:59:20|1993.6|1987.6|1994.1|1988.1|1994.1|1988.1|1993.6|1987.6|3
1656421170000|2022-06-28 12:59:30|1994.4|1988.4|1994.1|1988.1|1994.4|1988.4|1994.1|1988.1|2
1656421200000|2022-06-28 13:00:00|1994.4|1988.4|1995.4|1989.4|1997.8|1991.8|1994.4|1988.4|14
1656421210000|2022-06-28 13:00:10|1995.5|1989.5|1998.1|1992.1|1998.4|1992.4|1995.5|1989.5|17
1656421220000|2022-06-28 13:00:20|1998|1992|2000.1|1994.1|2000.5|1994.5|1998|1992|14
1656421230000|2022-06-28 13:00:30|1999.9|1993.9|1998.6|1992.6|1999.9|1993.9|1998.6|1992.6|5
1656421240000|2022-06-28 13:00:40|1998.3|1992.3|1997.4|1991.4|1998.6|1992.6|1997.1|1991.1|10
1656421250000|2022-06-28 13:00:50|1997.3|1991.3|1997.5|1991.5|1997.6|1991.6|1997.3|1991.3|4
1656421260000|2022-06-28 13:01:00|1997.4|1991.4|1995|1989|1997.4|1991.4|1995|1989|6
1656421270000|2022-06-28 13:01:10|1994.8|1988.8|1995.1|1989.1|1995.1|1989.1|1994.8|1988.8|6
1656421280000|2022-06-28 13:01:20|1995.4|1989.4|1997|1991|1997|1991|1995.1|1989.1|10
1656421290000|2022-06-28 13:01:30|1996.9|1990.9|1996|1990|1996.9|1990.9|1996|1990|5
1656421300000|2022-06-28 13:01:40|1995.9|1989.9|1995|1989|1996.4|1990.4|1994.6|1988.6|7
1656421310000|2022-06-28 13:01:50|1995.1|1989.1|1994.8|1988.8|1995.6|1989.6|1994.8|1988.8|11
1656421320000|2022-06-28 13:02:00|1994.5|1988.5|1992.9|1986.9|1994.5|1988.5|1992.9|1986.9|7
1656421330000|2022-06-28 13:02:10|1993|1987|1993.9|1987.9|1993.9|1987.9|1992.8|1986.8|8
1656421340000|2022-06-28 13:02:20|1994|1988|1995.1|1989.1|1995.8|1989.8|1994|1988|10
1656421350000|2022-06-28 13:02:30|1995.4|1989.4|1995.1|1989.1|1995.4|1989.4|1995.1|1989.1|3
1656421360000|2022-06-28 13:02:40|1995|1989|1995|1989|1995|1989|1995|1989|1
1656421370000|2022-06-28 13:02:50|1995.3|1989.3|1995|1989|1995.3|1989.3|1994.8|1988.8|8
1656421380000|2022-06-28 13:03:00|1994.8|1988.8|1994.8|1988.8|1994.8|1988.8|1994.8|1988.8|1
1656421390000|2022-06-28 13:03:10|1994.6|1988.6|1994|1988|1994.6|1988.6|1993.9|1987.9|3
1656421400000|2022-06-28 13:03:20|1993.9|1987.9|1993.4|1987.4|1994|1988|1993.1|1987.1|15
1656421410000|2022-06-28 13:03:30|1993.1|1987.1|1994.8|1988.8|1994.8|1988.8|1993.1|1987.1|10
1656421420000|2022-06-28 13:03:40|1994.6|1988.6|1994.3|1988.3|1994.8|1988.8|1994|1988|8
1656421430000|2022-06-28 13:03:50|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1
1656421440000|2022-06-28 13:04:00|1994.1|1988.1|1994.1|1988.1|1994.4|1988.4|1994.1|1988.1|3
1656421460000|2022-06-28 13:04:20|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1
1656421480000|2022-06-28 13:04:40|1994.6|1988.6|1995.5|1989.5|1996.1|1990.1|1994.6|1988.6|3
1656421490000|2022-06-28 13:04:50|1995.3|1989.3|1995.5|1989.5|1995.5|1989.5|1995.3|1989.3|2
1656421500000|2022-06-28 13:05:00|1995.6|1989.6|1995.3|1989.3|1995.8|1989.8|1995.3|1989.3|15
1656421510000|2022-06-28 13:05:10|1995.1|1989.1|1993.6|1987.6|1995.1|1989.1|1993.6|1987.6|2
1656421520000|2022-06-28 13:05:20|1993.9|1987.9|1994.8|1988.8|1994.8|1988.8|1993.9|1987.9|6
1656421530000|2022-06-28 13:05:30|1994.5|1988.5|1994.5|1988.5|1994.8|1988.8|1994.5|1988.5|3
1656421540000|2022-06-28 13:05:40|1994.8|1988.8|1995|1989|1995|1989|1994.8|1988.8|5
1656421550000|2022-06-28 13:05:50|1995.4|1989.4|1995.6|1989.6|1995.6|1989.6|1995.4|1989.4|4
1656421570000|2022-06-28 13:06:10|1995.4|1989.4|1995.1|1989.1|1995.4|1989.4|1995.1|1989.1|2
1656421580000|2022-06-28 13:06:20|1995.6|1989.6|1995.9|1989.9|1995.9|1989.9|1995.6|1989.6|2
1656421590000|2022-06-28 13:06:30|1997.4|1991.4|1997.4|1991.4|1997.4|1991.4|1996.9|1990.9|5
1656421600000|2022-06-28 13:06:40|1996.9|1990.9|1996.9|1990.9|1996.9|1990.9|1996.9|1990.9|1
1656421640000|2022-06-28 13:07:20|1997.4|1991.4|1997.9|1991.9|1998.1|1992.1|1997.4|1991.4|4
1656421650000|2022-06-28 13:07:30|1997.6|1991.6|1997.4|1991.4|1997.6|1991.6|1997.4|1991.4|2
1656421660000|2022-06-28 13:07:40|1997.1|1991.1|1997.1|1991.1|1997.4|1991.4|1997.1|1991.1|3
1656421680000|2022-06-28 13:08:00|1996.6|1990.6|1996.1|1990.1|1996.6|1990.6|1996.1|1990.1|4
1656421690000|2022-06-28 13:08:10|1995.9|1989.9|1995.9|1989.9|1996.1|1990.1|1995.9|1989.9|5
1656421700000|2022-06-28 13:08:20|1996.1|1990.1|1996.1|1990.1|1996.4|1990.4|1995.9|1989.9|7
1656421710000|2022-06-28 13:08:30|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1
1656421720000|2022-06-28 13:08:40|1995.6|1989.6|1995.6|1989.6|1995.6|1989.6|1995.6|1989.6|1
1656421730000|2022-06-28 13:08:50|1994.1|1988.1|1994.1|1988.1|1994.1|1988.1|1993.9|1987.9|3
1656421740000|2022-06-28 13:09:00|1993.9|1987.9|1996.4|1990.4|1996.4|1990.4|1993.9|1987.9|4
1656421750000|2022-06-28 13:09:10|1996.6|1990.6|1996.6|1990.6|1996.9|1990.9|1995.9|1989.9|8
1656421760000|2022-06-28 13:09:20|1996.9|1990.9|1997.4|1991.4|1997.4|1991.4|1996.9|1990.9|8
1656421770000|2022-06-28 13:09:30|1997.6|1991.6|1997.6|1991.6|1997.9|1991.9|1997.4|1991.4|6
1656421780000|2022-06-28 13:09:40|1997.9|1991.9|1997.4|1991.4|1997.9|1991.9|1997.4|1991.4|3
1656421790000|2022-06-28 13:09:50|1997.9|1991.9|1997.8|1991.8|1998|1992|1996.4|1990.4|6
1656421800000|2022-06-28 13:10:00|1998|1992|1997.8|1991.8|1998|1992|1997|1991|5
1656421810000|2022-06-28 13:10:10|1998|1992|1997.9|1991.9|1998|1992|1997.8|1991.8|3
1656421820000|2022-06-28 13:10:20|1998.1|1992.1|1997.9|1991.9|1998.1|1992.1|1997.9|1991.9|4
1656421830000|2022-06-28 13:10:30|1998.1|1992.1|1996.6|1990.6|1998.1|1992.1|1996.6|1990.6|4
1656421840000|2022-06-28 13:10:40|1996.9|1990.9|1996.9|1990.9|1996.9|1990.9|1996.9|1990.9|1
1656421850000|2022-06-28 13:10:50|1996.6|1990.6|1996.4|1990.4|1996.6|1990.6|1996.1|1990.1|4
1656421860000|2022-06-28 13:11:00|1996.6|1990.6|1996.9|1990.9|1996.9|1990.9|1996.6|1990.6|2
1656421870000|2022-06-28 13:11:10|1996.6|1990.6|1996.4|1990.4|1996.6|1990.6|1996.4|1990.4|2
1656421880000|2022-06-28 13:11:20|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1995.9|1989.9|3
1656421890000|2022-06-28 13:11:30|1995.9|1989.9|1995.6|1989.6|1995.9|1989.9|1995.1|1989.1|6
1656421900000|2022-06-28 13:11:40|1995.4|1989.4|1995.4|1989.4|1995.6|1989.6|1995.4|1989.4|3
1656421910000|2022-06-28 13:11:50|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1996.1|1990.1|1
1656421920000|2022-06-28 13:12:00|1995.9|1989.9|1996.1|1990.1|1996.1|1990.1|1995.9|1989.9|2
1656421930000|2022-06-28 13:12:10|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1995.4|1989.4|4
1656421940000|2022-06-28 13:12:20|1995.6|1989.6|1995.6|1989.6|1995.9|1989.9|1995.6|1989.6|3
1656421950000|2022-06-28 13:12:30|1995.9|1989.9|1996.1|1990.1|1996.1|1990.1|1995.6|1989.6|4
1656421960000|2022-06-28 13:12:40|1995.9|1989.9|1995.9|1989.9|1995.9|1989.9|1995.6|1989.6|3
1656421980000|2022-06-28 13:13:00|1995.6|1989.6|1995.9|1989.9|1995.9|1989.9|1995.6|1989.6|2
1656421990000|2022-06-28 13:13:10|1995.6|1989.6|1995.6|1989.6|1995.6|1989.6|1995.6|1989.6|1
1656422000000|2022-06-28 13:13:20|1995.4|1989.4|1995.6|1989.6|1995.6|1989.6|1995.4|1989.4|4
1656422080000|2022-06-28 13:14:40|1995.4|1989.4|1994.6|1988.6|1995.4|1989.4|1994.4|1988.4|5
1656422090000|2022-06-28 13:14:50|1994.4|1988.4|1993.9|1987.9|1994.6|1988.6|1993.9|1987.9|7
1656422100000|2022-06-28 13:15:00|1993.6|1987.6|1994.4|1988.4|1994.4|1988.4|1993.6|1987.6|3
1656422110000|2022-06-28 13:15:10|1994.1|1988.1|1993.9|1987.9|1994.1|1988.1|1993.6|1987.6|4
1656422120000|2022-06-28 13:15:20|1994.1|1988.1|1994.1|1988.1|1994.1|1988.1|1993.9|1987.9|3
1656422130000|2022-06-28 13:15:30|1993.9|1987.9|1994.4|1988.4|1994.4|1988.4|1993.9|1987.9|3
1656422140000|2022-06-28 13:15:40|1994.6|1988.6|1994.9|1988.9|1994.9|1988.9|1994.6|1988.6|2
1656422150000|2022-06-28 13:15:50|1995.1|1989.1|1995.6|1989.6|1995.6|1989.6|1995.1|1989.1|3
1656422160000|2022-06-28 13:16:00|1995.4|1989.4|1995.4|1989.4|1995.4|1989.4|1995.1|1989.1|3
1656422170000|2022-06-28 13:16:10|1995.1|1989.1|1995.1|1989.1|1995.1|1989.1|1994.4|1988.4|4
1656422180000|2022-06-28 13:16:20|1995.4|1989.4|1995.1|1989.1|1995.4|1989.4|1995.1|1989.1|2
1656422190000|2022-06-28 13:16:30|1995.4|1989.4|1995.4|1989.4|1995.4|1989.4|1995.4|1989.4|1
1656422200000|2022-06-28 13:16:40|1995.1|1989.1|1995.4|1989.4|1995.4|1989.4|1995.1|1989.1|4
1656422210000|2022-06-28 13:16:50|1995.1|1989.1|1995.4|1989.4|1995.4|1989.4|1995.1|1989.1|2
1656422220000|2022-06-28 13:17:00|1995.1|1989.1|1994.6|1988.6|1995.1|1989.1|1994.6|1988.6|3
1656422230000|2022-06-28 13:17:10|1994.4|1988.4|1994.1|1988.1|1994.4|1988.4|1993.9|1987.9|5
1656422240000|2022-06-28 13:17:20|1994.4|1988.4|1995.1|1989.1|1995.1|1989.1|1994.1|1988.1|7
1656422250000|2022-06-28 13:17:30|1994.9|1988.9|1994.6|1988.6|1994.9|1988.9|1994.6|1988.6|2
1656422260000|2022-06-28 13:17:40|1994.9|1988.9|1994.9|1988.9|1994.9|1988.9|1994.6|1988.6|3
1656422270000|2022-06-28 13:17:50|1994.6|1988.6|1994.4|1988.4|1994.6|1988.6|1994.4|1988.4|2
1656422280000|2022-06-28 13:18:00|1994.1|1988.1|1994.6|1988.6|1994.6|1988.6|1993.9|1987.9|3
1656422290000|2022-06-28 13:18:10|1994.9|1988.9|1995.1|1989.1|1995.1|1989.1|1994.9|1988.9|2
1656422320000|2022-06-28 13:18:40|1994.9|1988.9|1994.6|1988.6|1995.1|1989.1|1994.6|1988.6|6
1656422330000|2022-06-28 13:18:50|1994.9|1988.9|1995.1|1989.1|1995.1|1989.1|1994.6|1988.6|4
1656422360000|2022-06-28 13:19:20|1994.9|1988.9|1995.1|1989.1|1995.1|1989.1|1994.9|1988.9|2
1656422370000|2022-06-28 13:19:30|1994.9|1988.9|1994.9|1988.9|1994.9|1988.9|1994.1|1988.1|7
1656422380000|2022-06-28 13:19:40|1994.6|1988.6|1994.4|1988.4|1994.6|1988.6|1994.4|1988.4|2
1656422390000|2022-06-28 13:19:50|1994.1|1988.1|1994.1|1988.1|1994.1|1988.1|1994.1|1988.1|1
1656422400000|2022-06-28 13:20:00|1994.4|1988.4|1994.6|1988.6|1994.6|1988.6|1994.4|1988.4|2
1656422410000|2022-06-28 13:20:10|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1994.4|1988.4|1
1656422420000|2022-06-28 13:20:20|1994.6|1988.6|1994.4|1988.4|1994.6|1988.6|1994.4|1988.4|6
1656422430000|2022-06-28 13:20:30|1994.1|1988.1|1994.6|1988.6|1994.6|1988.6|1994.1|1988.1|3
1656422440000|2022-06-28 13:20:40|1994.4|1988.4|1993.9|1987.9|1994.4|1988.4|1993.9|1987.9|3
1656422470000|2022-06-28 13:21:10|1993.6|1987.6|1993.6|1987.6|1993.9|1987.9|1993.4|1987.4|4
1656422500000|2022-06-28 13:21:40|1993.4|1987.4|1993.9|1987.9|1993.9|1987.9|1993.1|1987.1|4
1656422520000|2022-06-28 13:22:00|1993.6|1987.6|1993.4|1987.4|1993.9|1987.9|1993.4|1987.4|3
1656422530000|2022-06-28 13:22:10|1993.6|1987.6|1993.6|1987.6|1993.9|1987.9|1993.6|1987.6|3
1656422540000|2022-06-28 13:22:20|1993.9|1987.9|1993.6|1987.6|1993.9|1987.9|1993.6|1987.6|4
1656422570000|2022-06-28 13:22:50|1993.9|1987.9|1993.9|1987.9|1993.9|1987.9|1993.9|1987.9|1
1656422580000|2022-06-28 13:23:00|1994.1|1988.1|1994.1|1988.1|1994.1|1988.1|1994.1|1988.1|1
1656422590000|2022-06-28 13:23:10|1993.9|1987.9|1993.6|1987.6|1993.9|1987.9|1993.4|1987.4|3
1656422600000|2022-06-28 13:23:20|1993.4|1987.4|1993.4|1987.4|1993.6|1987.6|1993.4|1987.4|3
1656422610000|2022-06-28 13:23:30|1993.1|1987.1|1993.4|1987.4|1993.4|1987.4|1993.1|1987.1|2
1656422640000|2022-06-28 13:24:00|1993.6|1987.6|1993.4|1987.4|1993.6|1987.6|1993.1|1987.1|6
1656422650000|2022-06-28 13:24:10|1993.6|1987.6|1993.6|1987.6|1993.6|1987.6|1993.6|1987.6|1
1656422660000|2022-06-28 13:24:20|1993.4|1987.4|1993.1|1987.1|1993.4|1987.4|1993.1|1987.1|2
1656422670000|2022-06-28 13:24:30|1992.9|1986.9|1993.1|1987.1|1993.1|1987.1|1992.9|1986.9|2
1656422680000|2022-06-28 13:24:40|1992.9|1986.9|1992.4|1986.4|1992.9|1986.9|1991.6|1985.6|5
1656422690000|2022-06-28 13:24:50|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1
1656422700000|2022-06-28 13:25:00|1992.4|1986.4|1992.4|1986.4|1992.4|1986.4|1992.4|1986.4|1
1656422720000|2022-06-28 13:25:20|1992.1|1986.1|1992.4|1986.4|1992.4|1986.4|1992.1|1986.1|4
1656422730000|2022-06-28 13:25:30|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1992.1|1986.1|8
1656422760000|2022-06-28 13:26:00|1992.4|1986.4|1992.1|1986.1|1992.6|1986.6|1992.1|1986.1|3
1656422770000|2022-06-28 13:26:10|1991.4|1985.4|1992.1|1986.1|1992.1|1986.1|1991.1|1985.1|5
1656422780000|2022-06-28 13:26:20|1992.4|1986.4|1992.1|1986.1|1992.4|1986.4|1992.1|1986.1|2
1656422800000|2022-06-28 13:26:40|1992.4|1986.4|1992.6|1986.6|1992.6|1986.6|1992.4|1986.4|2
1656422810000|2022-06-28 13:26:50|1992.4|1986.4|1992.1|1986.1|1992.4|1986.4|1992.1|1986.1|2
1656422820000|2022-06-28 13:27:00|1991.9|1985.9|1992.1|1986.1|1992.1|1986.1|1991.6|1985.6|3
1656422840000|2022-06-28 13:27:20|1991.9|1985.9|1992.1|1986.1|1992.1|1986.1|1991.9|1985.9|2
1656422850000|2022-06-28 13:27:30|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1991.1|1985.1|5
1656422870000|2022-06-28 13:27:50|1991.6|1985.6|1991.9|1985.9|1991.9|1985.9|1991.6|1985.6|2
1656422910000|2022-06-28 13:28:30|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1
1656422930000|2022-06-28 13:28:50|1991.9|1985.9|1991.9|1985.9|1992.1|1986.1|1991.9|1985.9|3
1656422950000|2022-06-28 13:29:10|1992.1|1986.1|1991.9|1985.9|1992.1|1986.1|1991.9|1985.9|4
1656422960000|2022-06-28 13:29:20|1992.1|1986.1|1991.9|1985.9|1992.1|1986.1|1991.9|1985.9|2
1656422990000|2022-06-28 13:29:50|1991.6|1985.6|1991.6|1985.6|1991.6|1985.6|1991.6|1985.6|1
1656423000000|2022-06-28 13:30:00|1991.9|1985.9|1991.9|1985.9|1992.1|1986.1|1991.9|1985.9|3
1656423010000|2022-06-28 13:30:10|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1
1656423020000|2022-06-28 13:30:20|1992.4|1986.4|1992.1|1986.1|1992.4|1986.4|1992.1|1986.1|8
1656423030000|2022-06-28 13:30:30|1991.6|1985.6|1991.9|1985.9|1992.1|1986.1|1991.6|1985.6|6
1656423040000|2022-06-28 13:30:40|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1
1656423050000|2022-06-28 13:30:50|1992.4|1986.4|1992.1|1986.1|1992.4|1986.4|1992.1|1986.1|2
1656423060000|2022-06-28 13:31:00|1991.9|1985.9|1992.1|1986.1|1992.1|1986.1|1991.4|1985.4|10
1656423070000|2022-06-28 13:31:10|1992.4|1986.4|1992.1|1986.1|1992.4|1986.4|1992.1|1986.1|2
1656423080000|2022-06-28 13:31:20|1991.9|1985.9|1992.1|1986.1|1992.1|1986.1|1991.9|1985.9|2
1656423090000|2022-06-28 13:31:30|1992.4|1986.4|1992.6|1986.6|1992.6|1986.6|1992.1|1986.1|6
1656423100000|2022-06-28 13:31:40|1992.4|1986.4|1992.4|1986.4|1992.6|1986.6|1992.1|1986.1|8
1656423110000|2022-06-28 13:31:50|1992.1|1986.1|1992.6|1986.6|1992.6|1986.6|1991.6|1985.6|9
1656423130000|2022-06-28 13:32:10|1992.4|1986.4|1992.4|1986.4|1992.4|1986.4|1992.4|1986.4|1
1656423140000|2022-06-28 13:32:20|1992.6|1986.6|1992.4|1986.4|1992.6|1986.6|1992.4|1986.4|2
1656423160000|2022-06-28 13:32:40|1992.6|1986.6|1992.4|1986.4|1992.6|1986.6|1992.4|1986.4|2
1656423170000|2022-06-28 13:32:50|1992.1|1986.1|1992.4|1986.4|1992.4|1986.4|1992.1|1986.1|8
1656423180000|2022-06-28 13:33:00|1992.1|1986.1|1992.4|1986.4|1992.4|1986.4|1992.1|1986.1|2
1656423190000|2022-06-28 13:33:10|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1992.4|1986.4|3
1656423200000|2022-06-28 13:33:20|1992.9|1986.9|1992.6|1986.6|1992.9|1986.9|1992.4|1986.4|5
1656423220000|2022-06-28 13:33:40|1992.4|1986.4|1991.4|1985.4|1992.4|1986.4|1991.4|1985.4|4
1656423230000|2022-06-28 13:33:50|1991.6|1985.6|1991.6|1985.6|1991.6|1985.6|1991.6|1985.6|1
1656423240000|2022-06-28 13:34:00|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1991.9|1985.9|3
1656423300000|2022-06-28 13:35:00|1991.9|1985.9|1992.9|1986.9|1992.9|1986.9|1991.9|1985.9|4
1656423320000|2022-06-28 13:35:20|1992.6|1986.6|1992.4|1986.4|1992.6|1986.6|1992.4|1986.4|2
1656423330000|2022-06-28 13:35:30|1992.6|1986.6|1992.4|1986.4|1992.6|1986.6|1992.4|1986.4|6
1656423340000|2022-06-28 13:35:40|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1992.6|1986.6|1
1656423350000|2022-06-28 13:35:50|1992.4|1986.4|1992.9|1986.9|1992.9|1986.9|1992.4|1986.4|3
1656423360000|2022-06-28 13:36:00|1992.6|1986.6|1992.6|1986.6|1992.9|1986.9|1992.6|1986.6|3
1656423380000|2022-06-28 13:36:20|1992.9|1986.9|1992.1|1986.1|1992.9|1986.9|1992.1|1986.1|2
1656423400000|2022-06-28 13:36:40|1991.9|1985.9|1991.9|1985.9|1991.9|1985.9|1991.6|1985.6|3
1656423410000|2022-06-28 13:36:50|1991.6|1985.6|1991.9|1985.9|1992.1|1986.1|1991.6|1985.6|3
1656423420000|2022-06-28 13:37:00|1992.1|1986.1|1992.6|1986.6|1992.9|1986.9|1992.1|1986.1|4
1656423440000|2022-06-28 13:37:20|1992.9|1986.9|1992.6|1986.6|1992.9|1986.9|1992.6|1986.6|2
1656423450000|2022-06-28 13:37:30|1992.4|1986.4|1992.1|1986.1|1992.4|1986.4|1991.6|1985.6|3
1656423460000|2022-06-28 13:37:40|1991.9|1985.9|1991.6|1985.6|1991.9|1985.9|1991.6|1985.6|2
1656423470000|2022-06-28 13:37:50|1991.4|1985.4|1991.6|1985.6|1991.6|1985.6|1991.4|1985.4|2
1656423480000|2022-06-28 13:38:00|1991.9|1985.9|1992.1|1986.1|1992.1|1986.1|1991.9|1985.9|4
1656423500000|2022-06-28 13:38:20|1991.9|1985.9|1991.6|1985.6|1991.9|1985.9|1991.6|1985.6|2
1656423510000|2022-06-28 13:38:30|1991.9|1985.9|1991.6|1985.6|1992.1|1986.1|1991.6|1985.6|4
1656423520000|2022-06-28 13:38:40|1991.9|1985.9|1991.6|1985.6|1991.9|1985.9|1991.6|1985.6|2
1656423530000|2022-06-28 13:38:50|1991.9|1985.9|1991.6|1985.6|1991.9|1985.9|1991.6|1985.6|4
1656423540000|2022-06-28 13:39:00|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1992.1|1986.1|1
1656423550000|2022-06-28 13:39:10|1991.9|1985.9|1990.9|1984.9|1991.9|1985.9|1990.6|1984.6|6
1656423560000|2022-06-28 13:39:20|1991.1|1985.1|1991.6|1985.6|1991.6|1985.6|1991.1|1985.1|3
1656423570000|2022-06-28 13:39:30|1992.1|1986.1|1991.9|1985.9|1992.1|1986.1|1991.9|1985.9|2
1656423590000|2022-06-28 13:39:50|1991.6|1985.6|1991.6|1985.6|1991.6|1985.6|1991.4|1985.4|3
1656423600000|2022-06-28 13:40:00|1991.4|1985.4|1991.1|1985.1|1991.4|1985.4|1990.9|1984.9|4
1656423610000|2022-06-28 13:40:10|1990.9|1984.9|1990.4|1984.4|1991.1|1985.1|1990.4|1984.4|5
1656423620000|2022-06-28 13:40:20|1990.1|1984.1|1990.4|1984.4|1990.6|1984.6|1990.1|1984.1|7
1656423640000|2022-06-28 13:40:40|1990.1|1984.1|1989.6|1983.6|1990.1|1984.1|1989.6|1983.6|2
1656423650000|2022-06-28 13:40:50|1989.4|1983.4|1989.6|1983.6|1989.6|1983.6|1989.1|1983.1|4
1656423660000|2022-06-28 13:41:00|1989.4|1983.4|1989.4|1983.4|1989.6|1983.6|1989.1|1983.1|5
1656423670000|2022-06-28 13:41:10|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1989.6|1983.6|1
1656423690000|2022-06-28 13:41:30|1989.9|1983.9|1989.9|1983.9|1989.9|1983.9|1989.9|1983.9|1
1656423700000|2022-06-28 13:41:40|1990.1|1984.1|1989.4|1983.4|1990.1|1984.1|1989.4|1983.4|3
1656423710000|2022-06-28 13:41:50|1989.6|1983.6|1989.4|1983.4|1989.9|1983.9|1989.1|1983.1|6
1656423720000|2022-06-28 13:42:00|1989.1|1983.1|1988.9|1982.9|1989.1|1983.1|1988.9|1982.9|4
1656423740000|2022-06-28 13:42:20|1988.6|1982.6|1988.4|1982.4|1988.9|1982.9|1988.4|1982.4|6
1656423760000|2022-06-28 13:42:40|1987.9|1981.9|1987.9|1981.9|1987.9|1981.9|1987.9|1981.9|1
1656423790000|2022-06-28 13:43:10|1987.6|1981.6|1987.4|1981.4|1987.6|1981.6|1987.4|1981.4|2
1656423800000|2022-06-28 13:43:20|1987.1|1981.1|1987.4|1981.4|1987.4|1981.4|1987.1|1981.1|2
1656423820000|2022-06-28 13:43:40|1987.1|1981.1|1987.6|1981.6|1987.6|1981.6|1987.1|1981.1|3
1656423840000|2022-06-28 13:44:00|1987.4|1981.4|1986.9|1980.9|1987.6|1981.6|1986.9|1980.9|5
1656423850000|2022-06-28 13:44:10|1987.1|1981.1|1987.4|1981.4|1987.4|1981.4|1987.1|1981.1|2
1656423860000|2022-06-28 13:44:20|1987.6|1981.6|1987.4|1981.4|1987.6|1981.6|1987.4|1981.4|2
1656423870000|2022-06-28 13:44:30|1987.1|1981.1|1987.6|1981.6|1987.6|1981.6|1987.1|1981.1|3
1656423880000|2022-06-28 13:44:40|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1987.4|1981.4|1
1656423900000|2022-06-28 13:45:00|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1987.1|1981.1|1
1656423910000|2022-06-28 13:45:10|1986.9|1980.9|1986.4|1980.4|1986.9|1980.9|1986.4|1980.4|3
1656423920000|2022-06-28 13:45:20|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1986.1|1980.1|1
1656423940000|2022-06-28 13:45:40|1985.9|1979.9|1986.1|1980.1|1986.1|1980.1|1985.9|1979.9|2
1656424010000|2022-06-28 13:46:50|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1
1656424080000|2022-06-28 13:48:00|1986.1|1980.1|1985.9|1979.9|1986.1|1980.1|1985.9|1979.9|2
1656424090000|2022-06-28 13:48:10|1985.6|1979.6|1985.6|1979.6|1985.6|1979.6|1985.4|1979.4|3
1656424100000|2022-06-28 13:48:20|1985.4|1979.4|1985.4|1979.4|1985.6|1979.6|1985.4|1979.4|3
1656424110000|2022-06-28 13:48:30|1985.6|1979.6|1985.6|1979.6|1985.6|1979.6|1985.4|1979.4|3
1656424120000|2022-06-28 13:48:40|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1
1656424140000|2022-06-28 13:49:00|1985.6|1979.6|1985.6|1979.6|1985.9|1979.9|1985.6|1979.6|3
1656424150000|2022-06-28 13:49:10|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1985.4|1979.4|1
1656424160000|2022-06-28 13:49:20|1985.6|1979.6|1985.6|1979.6|1985.6|1979.6|1985.6|1979.6|1
1656424170000|2022-06-28 13:49:30|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1
1656424190000|2022-06-28 13:49:50|1985.6|1979.6|1985.6|1979.6|1985.6|1979.6|1985.6|1979.6|1
1656424220000|2022-06-28 13:50:20|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1985.9|1979.9|1
1656424230000|2022-06-28 13:50:30|1985.6|1979.6|1985.6|1979.6|1985.6|1979.6|1985.6|1979.6|1
1656424240000|2022-06-28 13:50:40|1985.4|1979.4|1985.6|1979.6|1985.6|1979.6|1985.4|1979.4|2
1656424250000|2022-06-28 13:50:50|1985.4|1979.4|1985.6|1979.6|1985.6|1979.6|1985.4|1979.4|4
1656424270000|2022-06-28 13:51:10|1985.4|1979.4|1985.6|1979.6|1985.6|1979.6|1985.4|1979.4|2
1656424280000|2022-06-28 13:51:20|1985.4|1979.4|1985.6|1979.6|1985.6|1979.6|1985.4|1979.4|2
1656424300000|2022-06-28 13:51:40|1985.4|1979.4|1985.6|1979.6|1986.4|1980.4|1985.4|1979.4|6
1656424310000|2022-06-28 13:51:50|1985.4|1979.4|1985.4|1979.4|1985.6|1979.6|1985.4|1979.4|3
1656424330000|2022-06-28 13:52:10|1985.6|1979.6|1985.4|1979.4|1985.6|1979.6|1985.4|1979.4|2
1656424340000|2022-06-28 13:52:20|1985.1|1979.1|1985.1|1979.1|1985.4|1979.4|1985.1|1979.1|3
1656424380000|2022-06-28 13:53:00|1984.4|1978.4|1981.5|1975.5|1984.4|1978.4|1981.3|1975.3|4
1656424420000|2022-06-28 13:53:40|1981.8|1975.8|1981.8|1975.8|1981.8|1975.8|1981.8|1975.8|1
1656424430000|2022-06-28 13:53:50|1982.3|1976.3|1983.1|1977.1|1983.1|1977.1|1982.3|1976.3|2
1656424460000|2022-06-28 13:54:20|1983.4|1977.4|1983.5|1977.5|1983.5|1977.5|1983.4|1977.4|2
1656424470000|2022-06-28 13:54:30|1983.6|1977.6|1983.4|1977.4|1983.9|1977.9|1983.4|1977.4|4
1656424490000|2022-06-28 13:54:50|1983.1|1977.1|1982.9|1976.9|1983.1|1977.1|1982.6|1976.6|4
1656424500000|2022-06-28 13:55:00|1982.6|1976.6|1981.4|1975.4|1982.6|1976.6|1981.4|1975.4|6
1656424510000|2022-06-28 13:55:10|1981.9|1975.9|1982.4|1976.4|1982.4|1976.4|1981.9|1975.9|3
1656424520000|2022-06-28 13:55:20|1982.1|1976.1|1981.9|1975.9|1982.1|1976.1|1981.9|1975.9|4
1656424540000|2022-06-28 13:55:40|1982.1|1976.1|1981.6|1975.6|1982.1|1976.1|1981.6|1975.6|2
1656424560000|2022-06-28 13:56:00|1981.9|1975.9|1982.9|1976.9|1983.4|1977.4|1981.9|1975.9|4
1656424570000|2022-06-28 13:56:10|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1
1656424590000|2022-06-28 13:56:30|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1
1656424620000|2022-06-28 13:57:00|1982.6|1976.6|1982.9|1976.9|1982.9|1976.9|1982.6|1976.6|2
1656424630000|2022-06-28 13:57:10|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1
1656424700000|2022-06-28 13:58:20|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1982.4|1976.4|1
1656424710000|2022-06-28 13:58:30|1982.1|1976.1|1982.4|1976.4|1982.4|1976.4|1982.1|1976.1|2
1656424720000|2022-06-28 13:58:40|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1982.1|1976.1|1
1656424730000|2022-06-28 13:58:50|1982.4|1976.4|1982.1|1976.1|1982.4|1976.4|1982.1|1976.1|2
1656424770000|2022-06-28 13:59:30|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1
1656424780000|2022-06-28 13:59:40|1982.4|1976.4|1984.1|1978.1|1984.1|1978.1|1982.4|1976.4|2
1656424790000|2022-06-28 13:59:50|1984.4|1978.4|1984.6|1978.6|1984.6|1978.6|1984.4|1978.4|2
1656424800000|2022-06-28 14:00:00|1984.1|1978.1|1984.4|1978.4|1984.4|1978.4|1984.1|1978.1|4
1656424810000|2022-06-28 14:00:10|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1
1656424820000|2022-06-28 14:00:20|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1
1656424830000|2022-06-28 14:00:30|1983.6|1977.6|1983.6|1977.6|1984.1|1978.1|1983.6|1977.6|5
1656424840000|2022-06-28 14:00:40|1983.4|1977.4|1984.9|1978.9|1985.1|1979.1|1983.4|1977.4|6
1656424850000|2022-06-28 14:00:50|1985.1|1979.1|1985.4|1979.4|1985.4|1979.4|1985.1|1979.1|2
1656424860000|2022-06-28 14:01:00|1985.1|1979.1|1985.4|1979.4|1985.4|1979.4|1985.1|1979.1|2
1656424870000|2022-06-28 14:01:10|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1985.1|1979.1|1
1656424880000|2022-06-28 14:01:20|1984.9|1978.9|1984.4|1978.4|1984.9|1978.9|1984.4|1978.4|2
1656424920000|2022-06-28 14:02:00|1984.1|1978.1|1984.1|1978.1|1984.4|1978.4|1984.1|1978.1|3
1656424940000|2022-06-28 14:02:20|1983.9|1977.9|1984.1|1978.1|1984.1|1978.1|1983.9|1977.9|2
1656424960000|2022-06-28 14:02:40|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1
1656424970000|2022-06-28 14:02:50|1984.9|1978.9|1985.6|1979.6|1985.6|1979.6|1984.9|1978.9|5
1656424980000|2022-06-28 14:03:00|1985.4|1979.4|1985.1|1979.1|1985.4|1979.4|1985.1|1979.1|2
1656424990000|2022-06-28 14:03:10|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1
1656425020000|2022-06-28 14:03:40|1984.6|1978.6|1984.4|1978.4|1984.6|1978.6|1984.4|1978.4|2
1656425030000|2022-06-28 14:03:50|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1
1656425050000|2022-06-28 14:04:10|1984.1|1978.1|1984.6|1978.6|1984.6|1978.6|1984.1|1978.1|3
1656425060000|2022-06-28 14:04:20|1984.9|1978.9|1984.9|1978.9|1985.1|1979.1|1984.6|1978.6|5
1656425080000|2022-06-28 14:04:40|1984.4|1978.4|1984.6|1978.6|1984.6|1978.6|1984.4|1978.4|2
1656425100000|2022-06-28 14:05:00|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1984.9|1978.9|1
1656425110000|2022-06-28 14:05:10|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1
1656425120000|2022-06-28 14:05:20|1984.4|1978.4|1984.4|1978.4|1984.4|1978.4|1984.4|1978.4|1
1656425140000|2022-06-28 14:05:40|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1984.6|1978.6|1
1656425150000|2022-06-28 14:05:50|1984.1|1978.1|1984.1|1978.1|1984.1|1978.1|1983.9|1977.9|3
1656425160000|2022-06-28 14:06:00|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1983.9|1977.9|1
1656425170000|2022-06-28 14:06:10|1983.6|1977.6|1983.4|1977.4|1983.6|1977.6|1983.4|1977.4|2
1656425180000|2022-06-28 14:06:20|1983.6|1977.6|1983.4|1977.4|1983.6|1977.6|1983.4|1977.4|2
1656425210000|2022-06-28 14:06:50|1983.6|1977.6|1983.4|1977.4|1983.6|1977.6|1983.4|1977.4|2
1656425220000|2022-06-28 14:07:00|1983.6|1977.6|1983.9|1977.9|1984.1|1978.1|1983.6|1977.6|6
1656425230000|2022-06-28 14:07:10|1984.1|1978.1|1985.9|1979.9|1985.9|1979.9|1984.1|1978.1|5
1656425250000|2022-06-28 14:07:30|1985.6|1979.6|1985.6|1979.6|1985.6|1979.6|1985.6|1979.6|1
1656425260000|2022-06-28 14:07:40|1984.6|1978.6|1984.1|1978.1|1984.6|1978.6|1984.1|1978.1|4
1656425270000|2022-06-28 14:07:50|1983.9|1977.9|1982.4|1976.4|1983.9|1977.9|1982.4|1976.4|4
1656425280000|2022-06-28 14:08:00|1982.6|1976.6|1981.4|1975.4|1982.6|1976.6|1981.4|1975.4|7
1656425290000|2022-06-28 14:08:10|1981.6|1975.6|1981.4|1975.4|1981.6|1975.6|1981.4|1975.4|4
1656425300000|2022-06-28 14:08:20|1981.1|1975.1|1979.9|1973.9|1981.1|1975.1|1979.9|1973.9|2
1656425310000|2022-06-28 14:08:30|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1
1656425320000|2022-06-28 14:08:40|1979.1|1973.1|1981.3|1975.3|1981.3|1975.3|1979.1|1973.1|7
1656425330000|2022-06-28 14:08:50|1981.1|1975.1|1980|1974|1981.1|1975.1|1979.9|1973.9|3
1656425340000|2022-06-28 14:09:00|1980.5|1974.5|1980.5|1974.5|1980.5|1974.5|1980.5|1974.5|1
1656425350000|2022-06-28 14:09:10|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1
1656425360000|2022-06-28 14:09:20|1979.9|1973.9|1979.4|1973.4|1979.9|1973.9|1979.4|1973.4|3
1656425370000|2022-06-28 14:09:30|1979.1|1973.1|1979.1|1973.1|1979.4|1973.4|1979.1|1973.1|3
1656425400000|2022-06-28 14:10:00|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1
1656425410000|2022-06-28 14:10:10|1978.6|1972.6|1979.1|1973.1|1979.1|1973.1|1978.6|1972.6|2
1656425430000|2022-06-28 14:10:30|1978.9|1972.9|1979.1|1973.1|1979.1|1973.1|1978.9|1972.9|4
1656425490000|2022-06-28 14:11:30|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1
1656425500000|2022-06-28 14:11:40|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1
1656425530000|2022-06-28 14:12:10|1979.4|1973.4|1979.4|1973.4|1979.6|1973.6|1979.4|1973.4|3
1656425680000|2022-06-28 14:14:40|1980.9|1974.9|1980.1|1974.1|1981.4|1975.4|1980.1|1974.1|4
1656425690000|2022-06-28 14:14:50|1980.4|1974.4|1980.9|1974.9|1981.1|1975.1|1980.4|1974.4|3
1656425700000|2022-06-28 14:15:00|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1
1656425710000|2022-06-28 14:15:10|1980.4|1974.4|1978.9|1972.9|1980.4|1974.4|1978.9|1972.9|5
1656425720000|2022-06-28 14:15:20|1978.6|1972.6|1978.4|1972.4|1978.6|1972.6|1978.4|1972.4|2
1656425760000|2022-06-28 14:16:00|1978.6|1972.6|1978.4|1972.4|1978.6|1972.6|1978.4|1972.4|2
1656425800000|2022-06-28 14:16:40|1978.1|1972.1|1976.9|1970.9|1978.1|1972.1|1976.4|1970.4|8
1656425810000|2022-06-28 14:16:50|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1
1656425840000|2022-06-28 14:17:20|1976.4|1970.4|1975.9|1969.9|1976.4|1970.4|1975.9|1969.9|3
1656425850000|2022-06-28 14:17:30|1976.9|1970.9|1977.4|1971.4|1977.4|1971.4|1976.4|1970.4|6
1656425860000|2022-06-28 14:17:40|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1
1656425870000|2022-06-28 14:17:50|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1
1656425880000|2022-06-28 14:18:00|1978.1|1972.1|1977.9|1971.9|1978.1|1972.1|1977.9|1971.9|6
1656425910000|2022-06-28 14:18:30|1977.6|1971.6|1977.1|1971.1|1977.6|1971.6|1977.1|1971.1|3
1656425920000|2022-06-28 14:18:40|1976.9|1970.9|1976.6|1970.6|1977.1|1971.1|1976.6|1970.6|3
1656425940000|2022-06-28 14:19:00|1976.9|1970.9|1977.1|1971.1|1977.1|1971.1|1976.9|1970.9|2
1656425950000|2022-06-28 14:19:10|1976.9|1970.9|1977.1|1971.1|1977.1|1971.1|1976.9|1970.9|2
1656425970000|2022-06-28 14:19:30|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1656425990000|2022-06-28 14:19:50|1977.1|1971.1|1976.9|1970.9|1977.1|1971.1|1976.9|1970.9|2
1656426000000|2022-06-28 14:20:00|1977.1|1971.1|1977.4|1971.4|1977.4|1971.4|1976.9|1970.9|4
1656426010000|2022-06-28 14:20:10|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1
1656426020000|2022-06-28 14:20:20|1977.4|1971.4|1977.1|1971.1|1977.4|1971.4|1977.1|1971.1|2
1656426030000|2022-06-28 14:20:30|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|2
1656426060000|2022-06-28 14:21:00|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1656426070000|2022-06-28 14:21:10|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1
1656426100000|2022-06-28 14:21:40|1976.9|1970.9|1977.1|1971.1|1977.1|1971.1|1976.9|1970.9|2
1656426120000|2022-06-28 14:22:00|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1656426130000|2022-06-28 14:22:10|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1
1656426150000|2022-06-28 14:22:30|1976.9|1970.9|1977.1|1971.1|1977.1|1971.1|1976.9|1970.9|2
1656426160000|2022-06-28 14:22:40|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1656426200000|2022-06-28 14:23:20|1977.1|1971.1|1975.9|1969.9|1977.1|1971.1|1975.9|1969.9|4
1656426210000|2022-06-28 14:23:30|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1
1656426240000|2022-06-28 14:24:00|1975.4|1969.4|1975.9|1969.9|1976.1|1970.1|1975.4|1969.4|4
1656426250000|2022-06-28 14:24:10|1976.1|1970.1|1975.9|1969.9|1976.4|1970.4|1975.9|1969.9|3
1656426260000|2022-06-28 14:24:20|1976.1|1970.1|1976.6|1970.6|1976.6|1970.6|1976.1|1970.1|2
1656426270000|2022-06-28 14:24:30|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1
1656426280000|2022-06-28 14:24:40|1977.1|1971.1|1977.4|1971.4|1977.4|1971.4|1977.1|1971.1|2
1656426300000|2022-06-28 14:25:00|1977.1|1971.1|1977.4|1971.4|1977.4|1971.4|1977.1|1971.1|2
1656426310000|2022-06-28 14:25:10|1977.1|1971.1|1977.4|1971.4|1977.4|1971.4|1977.1|1971.1|4
1656426320000|2022-06-28 14:25:20|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1
1656426330000|2022-06-28 14:25:30|1976.9|1970.9|1977.1|1971.1|1977.1|1971.1|1976.9|1970.9|2
1656426340000|2022-06-28 14:25:40|1976.9|1970.9|1976.6|1970.6|1976.9|1970.9|1976.4|1970.4|4
1656426350000|2022-06-28 14:25:50|1976.4|1970.4|1976.6|1970.6|1976.6|1970.6|1976.1|1970.1|4
1656426360000|2022-06-28 14:26:00|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1
1656426370000|2022-06-28 14:26:10|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1
1656426380000|2022-06-28 14:26:20|1976.4|1970.4|1976.6|1970.6|1976.6|1970.6|1976.4|1970.4|2
1656426400000|2022-06-28 14:26:40|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1
1656426410000|2022-06-28 14:26:50|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1
1656426420000|2022-06-28 14:27:00|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1
1656426430000|2022-06-28 14:27:10|1976.6|1970.6|1976.6|1970.6|1976.9|1970.9|1976.6|1970.6|7
1656426450000|2022-06-28 14:27:30|1976.9|1970.9|1976.6|1970.6|1976.9|1970.9|1976.6|1970.6|2
1656426460000|2022-06-28 14:27:40|1976.9|1970.9|1976.6|1970.6|1976.9|1970.9|1976.6|1970.6|2
1656426480000|2022-06-28 14:28:00|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1
1656426500000|2022-06-28 14:28:20|1976.6|1970.6|1976.9|1970.9|1976.9|1970.9|1976.6|1970.6|2
1656426540000|2022-06-28 14:29:00|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1
1656426550000|2022-06-28 14:29:10|1976.9|1970.9|1977.9|1971.9|1977.9|1971.9|1976.9|1970.9|2
1656426560000|2022-06-28 14:29:20|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1
1656426590000|2022-06-28 14:29:50|1977.4|1971.4|1977.1|1971.1|1977.4|1971.4|1977.1|1971.1|2
1656426600000|2022-06-28 14:30:00|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1
1656426650000|2022-06-28 14:30:50|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1
1656426690000|2022-06-28 14:31:30|1976.4|1970.4|1977.1|1971.1|1977.4|1971.4|1976.4|1970.4|5
1656426700000|2022-06-28 14:31:40|1976.9|1970.9|1977.1|1971.1|1977.1|1971.1|1976.9|1970.9|2
1656426720000|2022-06-28 14:32:00|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|2
1656426730000|2022-06-28 14:32:10|1977.4|1971.4|1977.1|1971.1|1977.4|1971.4|1977.1|1971.1|2
1656426740000|2022-06-28 14:32:20|1977.6|1971.6|1977.1|1971.1|1977.6|1971.6|1977.1|1971.1|2
1656426760000|2022-06-28 14:32:40|1976.6|1970.6|1976.9|1970.9|1976.9|1970.9|1976.6|1970.6|2
1656426770000|2022-06-28 14:32:50|1977.1|1971.1|1977.4|1971.4|1977.4|1971.4|1977.1|1971.1|2
1656426780000|2022-06-28 14:33:00|1977.6|1971.6|1977.4|1971.4|1977.6|1971.6|1977.4|1971.4|4
1656426790000|2022-06-28 14:33:10|1977.6|1971.6|1977.4|1971.4|1977.6|1971.6|1977.1|1971.1|6
1656426800000|2022-06-28 14:33:20|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1
1656426810000|2022-06-28 14:33:30|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1
1656426820000|2022-06-28 14:33:40|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1
1656426830000|2022-06-28 14:33:50|1976.6|1970.6|1976.4|1970.4|1976.6|1970.6|1976.4|1970.4|2
1656426900000|2022-06-28 14:35:00|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1
1656426920000|2022-06-28 14:35:20|1976.4|1970.4|1975.9|1969.9|1976.4|1970.4|1975.6|1969.6|5
1656426930000|2022-06-28 14:35:30|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1
1656426970000|2022-06-28 14:36:10|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1
1656426980000|2022-06-28 14:36:20|1975.6|1969.6|1975.4|1969.4|1975.6|1969.6|1975.4|1969.4|2
1656427010000|2022-06-28 14:36:50|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1
1656427020000|2022-06-28 14:37:00|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1
1656427030000|2022-06-28 14:37:10|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1
1656427050000|2022-06-28 14:37:30|1974.4|1968.4|1974.9|1968.9|1974.9|1968.9|1974.4|1968.4|2
1656427060000|2022-06-28 14:37:40|1974.1|1968.1|1973.6|1967.6|1974.1|1968.1|1973.4|1967.4|3
1656427090000|2022-06-28 14:38:10|1973.9|1967.9|1974.1|1968.1|1974.1|1968.1|1973.9|1967.9|4
1656427100000|2022-06-28 14:38:20|1974.4|1968.4|1974.1|1968.1|1974.4|1968.4|1973.9|1967.9|6
1656427110000|2022-06-28 14:38:30|1973.9|1967.9|1974.4|1968.4|1974.4|1968.4|1973.9|1967.9|5
1656427120000|2022-06-28 14:38:40|1974.1|1968.1|1973.9|1967.9|1974.1|1968.1|1973.9|1967.9|4
1656427130000|2022-06-28 14:38:50|1974.1|1968.1|1973.6|1967.6|1974.1|1968.1|1973.6|1967.6|4
1656427140000|2022-06-28 14:39:00|1973.9|1967.9|1974.1|1968.1|1974.1|1968.1|1973.9|1967.9|2
1656427150000|2022-06-28 14:39:10|1974.4|1968.4|1974.1|1968.1|1974.4|1968.4|1974.1|1968.1|4
1656427170000|2022-06-28 14:39:30|1973.9|1967.9|1974.1|1968.1|1974.1|1968.1|1973.9|1967.9|2
1656427180000|2022-06-28 14:39:40|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1973.6|1967.6|3
1656427190000|2022-06-28 14:39:50|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1
1656427200000|2022-06-28 14:40:00|1973.9|1967.9|1974.4|1968.4|1974.4|1968.4|1973.9|1967.9|3
1656427240000|2022-06-28 14:40:40|1974.1|1968.1|1974.4|1968.4|1974.6|1968.6|1974.1|1968.1|4
1656427260000|2022-06-28 14:41:00|1974.1|1968.1|1974.4|1968.4|1974.4|1968.4|1974.1|1968.1|2
1656427270000|2022-06-28 14:41:10|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1
1656427280000|2022-06-28 14:41:20|1973.9|1967.9|1973.4|1967.4|1973.9|1967.9|1973.4|1967.4|3
1656427290000|2022-06-28 14:41:30|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1973.4|1967.4|3
1656427320000|2022-06-28 14:42:00|1973.4|1967.4|1973.6|1967.6|1973.6|1967.6|1973.4|1967.4|2
1656427330000|2022-06-28 14:42:10|1973.4|1967.4|1974.6|1968.6|1974.6|1968.6|1973.4|1967.4|3
1656427340000|2022-06-28 14:42:20|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1
1656427350000|2022-06-28 14:42:30|1974.1|1968.1|1973.6|1967.6|1974.1|1968.1|1973.6|1967.6|2
1656427370000|2022-06-28 14:42:50|1973.4|1967.4|1973.4|1967.4|1973.6|1967.6|1973.4|1967.4|5
1656427390000|2022-06-28 14:43:10|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1
1656427410000|2022-06-28 14:43:30|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1
1656427420000|2022-06-28 14:43:40|1974.1|1968.1|1974.1|1968.1|1974.9|1968.9|1974.1|1968.1|5
1656427430000|2022-06-28 14:43:50|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1
1656427460000|2022-06-28 14:44:20|1974.1|1968.1|1974.1|1968.1|1974.4|1968.4|1974.1|1968.1|3
1656427470000|2022-06-28 14:44:30|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1
1656427490000|2022-06-28 14:44:50|1974.1|1968.1|1974.6|1968.6|1974.6|1968.6|1974.1|1968.1|3
1656427500000|2022-06-28 14:45:00|1974.9|1968.9|1974.9|1968.9|1974.9|1968.9|1974.6|1968.6|3
1656427510000|2022-06-28 14:45:10|1975.1|1969.1|1975.1|1969.1|1975.4|1969.4|1975.1|1969.1|5
1656427530000|2022-06-28 14:45:30|1975.4|1969.4|1975.1|1969.1|1975.4|1969.4|1975.1|1969.1|6
1656427560000|2022-06-28 14:46:00|1974.9|1968.9|1974.9|1968.9|1974.9|1968.9|1974.9|1968.9|1
1656427570000|2022-06-28 14:46:10|1974.4|1968.4|1973.6|1967.6|1974.4|1968.4|1973.6|1967.6|3
1656427580000|2022-06-28 14:46:20|1973.4|1967.4|1973.4|1967.4|1973.4|1967.4|1973.4|1967.4|1
1656427590000|2022-06-28 14:46:30|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1
1656427600000|2022-06-28 14:46:40|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1
1656427610000|2022-06-28 14:46:50|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1973.4|1967.4|3
1656427680000|2022-06-28 14:48:00|1973.9|1967.9|1975.1|1969.1|1975.4|1969.4|1973.9|1967.9|3
1656427690000|2022-06-28 14:48:10|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1
1656427700000|2022-06-28 14:48:20|1975.6|1969.6|1975.9|1969.9|1975.9|1969.9|1975.6|1969.6|2
1656427740000|2022-06-28 14:49:00|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1
1656427750000|2022-06-28 14:49:10|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1
1656427760000|2022-06-28 14:49:20|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1
1656427770000|2022-06-28 14:49:30|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1
1656427780000|2022-06-28 14:49:40|1976.1|1970.1|1975.9|1969.9|1976.1|1970.1|1975.9|1969.9|2
1656427800000|2022-06-28 14:50:00|1975.6|1969.6|1975.1|1969.1|1975.6|1969.6|1975.1|1969.1|2
1656427820000|2022-06-28 14:50:20|1974.9|1968.9|1975.4|1969.4|1975.4|1969.4|1974.9|1968.9|3
1656427840000|2022-06-28 14:50:40|1975.6|1969.6|1975.9|1969.9|1976.1|1970.1|1975.6|1969.6|4
1656427860000|2022-06-28 14:51:00|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1
1656427870000|2022-06-28 14:51:10|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1
1656427880000|2022-06-28 14:51:20|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1
1656427910000|2022-06-28 14:51:50|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1
1656427920000|2022-06-28 14:52:00|1975.6|1969.6|1975.9|1969.9|1975.9|1969.9|1975.6|1969.6|2
1656427940000|2022-06-28 14:52:20|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1
1656427950000|2022-06-28 14:52:30|1975.4|1969.4|1975.1|1969.1|1975.4|1969.4|1974.9|1968.9|4
1656427970000|2022-06-28 14:52:50|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1
1656427980000|2022-06-28 14:53:00|1975.6|1969.6|1975.9|1969.9|1975.9|1969.9|1975.6|1969.6|2
1656427990000|2022-06-28 14:53:10|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1975.9|1969.9|3
1656428010000|2022-06-28 14:53:30|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1
1656428030000|2022-06-28 14:53:50|1976.1|1970.1|1975.9|1969.9|1976.1|1970.1|1975.9|1969.9|2
1656428040000|2022-06-28 14:54:00|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1
1656428070000|2022-06-28 14:54:30|1976.4|1970.4|1976.9|1970.9|1976.9|1970.9|1976.4|1970.4|3
1656428100000|2022-06-28 14:55:00|1977.1|1971.1|1976.4|1970.4|1977.1|1971.1|1975.9|1969.9|3
1656428110000|2022-06-28 14:55:10|1976.6|1970.6|1976.1|1970.1|1976.6|1970.6|1976.1|1970.1|3
1656428130000|2022-06-28 14:55:30|1976.4|1970.4|1976.6|1970.6|1976.6|1970.6|1976.4|1970.4|2
1656428140000|2022-06-28 14:55:40|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1
1656428150000|2022-06-28 14:55:50|1977.1|1971.1|1977.4|1971.4|1977.4|1971.4|1976.9|1970.9|10
1656428160000|2022-06-28 14:56:00|1977.1|1971.1|1976.9|1970.9|1977.1|1971.1|1976.9|1970.9|2
1656428200000|2022-06-28 14:56:40|1976.6|1970.6|1976.4|1970.4|1976.6|1970.6|1976.4|1970.4|2
1656428210000|2022-06-28 14:56:50|1976.6|1970.6|1976.9|1970.9|1976.9|1970.9|1976.6|1970.6|2
1656428220000|2022-06-28 14:57:00|1976.6|1970.6|1976.4|1970.4|1976.9|1970.9|1976.4|1970.4|3
1656428270000|2022-06-28 14:57:50|1976.6|1970.6|1977.9|1971.9|1977.9|1971.9|1976.6|1970.6|7
1656428280000|2022-06-28 14:58:00|1978.1|1972.1|1978.6|1972.6|1978.6|1972.6|1978.1|1972.1|5
1656428290000|2022-06-28 14:58:10|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1
1656428300000|2022-06-28 14:58:20|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1
1656428400000|2022-06-28 15:00:00|1978.9|1972.9|1978.4|1972.4|1978.9|1972.9|1978.4|1972.4|3
1656428410000|2022-06-28 15:00:10|1977.9|1971.9|1977.1|1971.1|1977.9|1971.9|1977.1|1971.1|3
1656428460000|2022-06-28 15:01:00|1977.4|1971.4|1977.1|1971.1|1977.4|1971.4|1977.1|1971.1|2
1656428490000|2022-06-28 15:01:30|1976.9|1970.9|1976.6|1970.6|1976.9|1970.9|1975.4|1969.4|5
1656428500000|2022-06-28 15:01:40|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1
1656428510000|2022-06-28 15:01:50|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1
1656428520000|2022-06-28 15:02:00|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1976.4|1970.4|1
1656428530000|2022-06-28 15:02:10|1976.6|1970.6|1977.9|1971.9|1977.9|1971.9|1976.6|1970.6|3
1656428540000|2022-06-28 15:02:20|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|3
1656428570000|2022-06-28 15:02:50|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1
1656428600000|2022-06-28 15:03:20|1978.6|1972.6|1979.1|1973.1|1979.1|1973.1|1978.6|1972.6|2
1656428620000|2022-06-28 15:03:40|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1
1656428660000|2022-06-28 15:04:20|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1
1656428700000|2022-06-28 15:05:00|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1
1656428720000|2022-06-28 15:05:20|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1
1656428730000|2022-06-28 15:05:30|1978.1|1972.1|1977.6|1971.6|1978.4|1972.4|1977.6|1971.6|4
1656428760000|2022-06-28 15:06:00|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.1|1971.1|3
1656428780000|2022-06-28 15:06:20|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1
1656428870000|2022-06-28 15:07:50|1976.9|1970.9|1977.1|1971.1|1977.1|1971.1|1976.9|1970.9|2
1656428880000|2022-06-28 15:08:00|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1656428900000|2022-06-28 15:08:20|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1
1656428910000|2022-06-28 15:08:30|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1
1656428920000|2022-06-28 15:08:40|1977.1|1971.1|1976.9|1970.9|1977.1|1971.1|1976.1|1970.1|5
1656428930000|2022-06-28 15:08:50|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1
1656428990000|2022-06-28 15:09:50|1976.9|1970.9|1977.1|1971.1|1977.1|1971.1|1976.9|1970.9|2
1656429000000|2022-06-28 15:10:00|1977.4|1971.4|1978.4|1972.4|1978.6|1972.6|1977.4|1971.4|3
1656429030000|2022-06-28 15:10:30|1978.1|1972.1|1977.9|1971.9|1978.1|1972.1|1977.9|1971.9|2
1656429100000|2022-06-28 15:11:40|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1
1656429170000|2022-06-28 15:12:50|1977.1|1971.1|1976.9|1970.9|1977.1|1971.1|1976.4|1970.4|3
1656429190000|2022-06-28 15:13:10|1977.1|1971.1|1977.9|1971.9|1977.9|1971.9|1977.1|1971.1|2
1656429210000|2022-06-28 15:13:30|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1
1656429240000|2022-06-28 15:14:00|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1656429290000|2022-06-28 15:14:50|1977.1|1971.1|1977.1|1971.1|1977.4|1971.4|1977.1|1971.1|5
1656429300000|2022-06-28 15:15:00|1976.6|1970.6|1975.4|1969.4|1976.6|1970.6|1975.1|1969.1|5
1656429310000|2022-06-28 15:15:10|1975.9|1969.9|1975.1|1969.1|1975.9|1969.9|1974.9|1968.9|9
1656429320000|2022-06-28 15:15:20|1974.9|1968.9|1974.6|1968.6|1974.9|1968.9|1974.6|1968.6|2
1656429340000|2022-06-28 15:15:40|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1
1656429350000|2022-06-28 15:15:50|1974.1|1968.1|1972.4|1966.4|1974.1|1968.1|1972.4|1966.4|8
1656429360000|2022-06-28 15:16:00|1971.1|1965.1|1972.1|1966.1|1972.3|1966.3|1970.8|1964.8|10
1656429370000|2022-06-28 15:16:10|1972|1966|1969.3|1963.3|1972|1966|1969|1963|10
1656429380000|2022-06-28 15:16:20|1969.1|1963.1|1973|1967|1973|1967|1969.1|1963.1|9
1656429390000|2022-06-28 15:16:30|1973.3|1967.3|1974.5|1968.5|1974.5|1968.5|1973.1|1967.1|7
1656429400000|2022-06-28 15:16:40|1974.4|1968.4|1974.1|1968.1|1974.4|1968.4|1973.5|1967.5|5
1656429410000|2022-06-28 15:16:50|1973.9|1967.9|1974.1|1968.1|1974.1|1968.1|1973.9|1967.9|2
1656429420000|2022-06-28 15:17:00|1973.8|1967.8|1974.1|1968.1|1974.1|1968.1|1973.8|1967.8|4
1656429430000|2022-06-28 15:17:10|1973|1967|1975|1969|1975|1969|1973|1967|6
1656429440000|2022-06-28 15:17:20|1973.6|1967.6|1973.5|1967.5|1973.6|1967.6|1973.5|1967.5|2
1656429450000|2022-06-28 15:17:30|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1973.6|1967.6|1
1656429460000|2022-06-28 15:17:40|1973.8|1967.8|1975.3|1969.3|1975.3|1969.3|1973.8|1967.8|5
1656429470000|2022-06-28 15:17:50|1975.1|1969.1|1975|1969|1975.3|1969.3|1975|1969|5
1656429480000|2022-06-28 15:18:00|1974.5|1968.5|1974.3|1968.3|1974.5|1968.5|1974.3|1968.3|2
1656429500000|2022-06-28 15:18:20|1974.1|1968.1|1974.5|1968.5|1974.8|1968.8|1974.1|1968.1|5
1656429510000|2022-06-28 15:18:30|1975.1|1969.1|1975.9|1969.9|1975.9|1969.9|1975.1|1969.1|2
1656429520000|2022-06-28 15:18:40|1975.6|1969.6|1976|1970|1976.3|1970.3|1975.6|1969.6|5
1656429530000|2022-06-28 15:18:50|1976.1|1970.1|1976.6|1970.6|1976.6|1970.6|1976.1|1970.1|3
1656429550000|2022-06-28 15:19:10|1976.4|1970.4|1977.8|1971.8|1978.5|1972.5|1976.4|1970.4|7
1656429560000|2022-06-28 15:19:20|1978|1972|1979.5|1973.5|1979.5|1973.5|1978|1972|6
1656429570000|2022-06-28 15:19:30|1980|1974|1982|1976|1982.3|1976.3|1980|1974|10
1656429580000|2022-06-28 15:19:40|1983.3|1977.3|1979.4|1973.4|1984.4|1978.4|1979.4|1973.4|11
1656429590000|2022-06-28 15:19:50|1979.1|1973.1|1979.5|1973.5|1979.5|1973.5|1979|1973|4
1656429600000|2022-06-28 15:20:00|1979.9|1973.9|1980|1974|1980|1974|1979.8|1973.8|4
1656429610000|2022-06-28 15:20:10|1980.1|1974.1|1979.9|1973.9|1980.1|1974.1|1979.9|1973.9|2
1656429620000|2022-06-28 15:20:20|1980.1|1974.1|1980.8|1974.8|1980.8|1974.8|1980.1|1974.1|5
1656429630000|2022-06-28 15:20:30|1980.5|1974.5|1980.8|1974.8|1980.8|1974.8|1980.5|1974.5|2
1656429640000|2022-06-28 15:20:40|1980.5|1974.5|1980.8|1974.8|1980.8|1974.8|1980.5|1974.5|4
1656429650000|2022-06-28 15:20:50|1980.5|1974.5|1980.5|1974.5|1980.5|1974.5|1980.5|1974.5|1
1656429660000|2022-06-28 15:21:00|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1
1656429670000|2022-06-28 15:21:10|1980.8|1974.8|1980.8|1974.8|1980.8|1974.8|1980.8|1974.8|1
1656429680000|2022-06-28 15:21:20|1980.9|1974.9|1981.4|1975.4|1981.4|1975.4|1980.9|1974.9|4
1656429710000|2022-06-28 15:21:50|1981.1|1975.1|1980.9|1974.9|1981.1|1975.1|1980.9|1974.9|2
1656429730000|2022-06-28 15:22:10|1980.4|1974.4|1979.6|1973.6|1980.4|1974.4|1979.6|1973.6|2
1656429760000|2022-06-28 15:22:40|1979.9|1973.9|1979.9|1973.9|1979.9|1973.9|1979.9|1973.9|1
1656429790000|2022-06-28 15:23:10|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1
1656429820000|2022-06-28 15:23:40|1979.9|1973.9|1979.6|1973.6|1979.9|1973.9|1979.6|1973.6|2
1656429840000|2022-06-28 15:24:00|1978.9|1972.9|1977.6|1971.6|1978.9|1972.9|1977.6|1971.6|6
1656429850000|2022-06-28 15:24:10|1977.4|1971.4|1977.4|1971.4|1977.6|1971.6|1977.4|1971.4|3
1656429860000|2022-06-28 15:24:20|1977.1|1971.1|1977.4|1971.4|1977.4|1971.4|1977.1|1971.1|2
1656429870000|2022-06-28 15:24:30|1977.1|1971.1|1978.1|1972.1|1978.4|1972.4|1977.1|1971.1|9
1656429880000|2022-06-28 15:24:40|1977.9|1971.9|1977.4|1971.4|1977.9|1971.9|1977.4|1971.4|2
1656429890000|2022-06-28 15:24:50|1977.1|1971.1|1977.4|1971.4|1977.4|1971.4|1977.1|1971.1|2
1656429900000|2022-06-28 15:25:00|1977.6|1971.6|1977.9|1971.9|1978.1|1972.1|1977.6|1971.6|8
1656429910000|2022-06-28 15:25:10|1977.6|1971.6|1977.1|1971.1|1977.6|1971.6|1977.1|1971.1|2
1656429920000|2022-06-28 15:25:20|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|4
1656429940000|2022-06-28 15:25:40|1977.1|1971.1|1977.6|1971.6|1977.6|1971.6|1977.1|1971.1|2
1656429960000|2022-06-28 15:26:00|1978.1|1972.1|1978.4|1972.4|1978.4|1972.4|1978.1|1972.1|2
1656429980000|2022-06-28 15:26:20|1978.1|1972.1|1977.1|1971.1|1978.1|1972.1|1977.1|1971.1|2
1656430000000|2022-06-28 15:26:40|1977.4|1971.4|1978.1|1972.1|1978.1|1972.1|1977.4|1971.4|2
1656430010000|2022-06-28 15:26:50|1978.4|1972.4|1978.6|1972.6|1978.9|1972.9|1978.4|1972.4|3
1656430030000|2022-06-28 15:27:10|1978.9|1972.9|1978.6|1972.6|1978.9|1972.9|1978.6|1972.6|2
1656430060000|2022-06-28 15:27:40|1978.9|1972.9|1978.9|1972.9|1979.1|1973.1|1978.9|1972.9|3
1656430070000|2022-06-28 15:27:50|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1
1656430080000|2022-06-28 15:28:00|1978.9|1972.9|1979.1|1973.1|1979.1|1973.1|1978.9|1972.9|2
1656430090000|2022-06-28 15:28:10|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1978.9|1972.9|1
1656430100000|2022-06-28 15:28:20|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1
1656430110000|2022-06-28 15:28:30|1979.4|1973.4|1979.9|1973.9|1979.9|1973.9|1979.4|1973.4|2
1656430120000|2022-06-28 15:28:40|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1980.1|1974.1|1
1656430130000|2022-06-28 15:28:50|1979.1|1973.1|1979.6|1973.6|1979.6|1973.6|1979.1|1973.1|3
1656430150000|2022-06-28 15:29:10|1979.4|1973.4|1979.1|1973.1|1979.4|1973.4|1979.1|1973.1|2
1656430170000|2022-06-28 15:29:30|1979.4|1973.4|1979.6|1973.6|1979.6|1973.6|1979.4|1973.4|2
1656430180000|2022-06-28 15:29:40|1979.4|1973.4|1979.6|1973.6|1979.6|1973.6|1979.4|1973.4|4
1656430190000|2022-06-28 15:29:50|1979.4|1973.4|1979.4|1973.4|1979.6|1973.6|1979.1|1973.1|9
1656430200000|2022-06-28 15:30:00|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1
1656430220000|2022-06-28 15:30:20|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1
1656430230000|2022-06-28 15:30:30|1979.1|1973.1|1979.6|1973.6|1979.6|1973.6|1979.1|1973.1|3
1656430250000|2022-06-28 15:30:50|1979.9|1973.9|1979.9|1973.9|1979.9|1973.9|1979.9|1973.9|1
1656430260000|2022-06-28 15:31:00|1979.6|1973.6|1979.9|1973.9|1979.9|1973.9|1979.6|1973.6|4
1656430270000|2022-06-28 15:31:10|1979.6|1973.6|1979.9|1973.9|1979.9|1973.9|1979.6|1973.6|6
1656430280000|2022-06-28 15:31:20|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1
1656430290000|2022-06-28 15:31:30|1979.9|1973.9|1979.9|1973.9|1979.9|1973.9|1979.6|1973.6|3
1656430310000|2022-06-28 15:31:50|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1979.6|1973.6|1
1656430320000|2022-06-28 15:32:00|1979.9|1973.9|1979.6|1973.6|1979.9|1973.9|1979.4|1973.4|4
1656430330000|2022-06-28 15:32:10|1979.9|1973.9|1980.1|1974.1|1980.1|1974.1|1979.6|1973.6|6
1656430370000|2022-06-28 15:32:50|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1980.4|1974.4|1
1656430380000|2022-06-28 15:33:00|1979.5|1973.5|1977.1|1971.1|1979.5|1973.5|1977.1|1971.1|10
1656430390000|2022-06-28 15:33:10|1978.1|1972.1|1978.4|1972.4|1978.4|1972.4|1978.1|1972.1|2
1656430400000|2022-06-28 15:33:20|1978.6|1972.6|1978.4|1972.4|1978.6|1972.6|1978.4|1972.4|4
1656430410000|2022-06-28 15:33:30|1978.6|1972.6|1978.4|1972.4|1978.6|1972.6|1978.4|1972.4|2
1656430420000|2022-06-28 15:33:40|1978.6|1972.6|1978.4|1972.4|1978.6|1972.6|1978.4|1972.4|4
1656430440000|2022-06-28 15:34:00|1978.6|1972.6|1978.9|1972.9|1978.9|1972.9|1978.4|1972.4|4
1656430450000|2022-06-28 15:34:10|1978.6|1972.6|1978.6|1972.6|1978.9|1972.9|1978.6|1972.6|3
1656430490000|2022-06-28 15:34:50|1978.4|1972.4|1977.9|1971.9|1978.4|1972.4|1977.9|1971.9|2
1656430500000|2022-06-28 15:35:00|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1977.9|1971.9|3
1656430510000|2022-06-28 15:35:10|1978.4|1972.4|1978.1|1972.1|1978.4|1972.4|1978.1|1972.1|2
1656430550000|2022-06-28 15:35:50|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1978.4|1972.4|1
1656430610000|2022-06-28 15:36:50|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1
1656430750000|2022-06-28 15:39:10|1977.6|1971.6|1977.9|1971.9|1977.9|1971.9|1977.6|1971.6|2
1656430760000|2022-06-28 15:39:20|1977.6|1971.6|1977.9|1971.9|1977.9|1971.9|1977.4|1971.4|4
1656430770000|2022-06-28 15:39:30|1977.6|1971.6|1977.4|1971.4|1977.6|1971.6|1976.9|1970.9|3
1656430780000|2022-06-28 15:39:40|1977.6|1971.6|1977.4|1971.4|1977.6|1971.6|1977.4|1971.4|2
1656430790000|2022-06-28 15:39:50|1977.6|1971.6|1977.9|1971.9|1977.9|1971.9|1977.6|1971.6|2
1656430810000|2022-06-28 15:40:10|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1
1656430840000|2022-06-28 15:40:40|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1
1656430850000|2022-06-28 15:40:50|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.1|1971.1|9
1656430860000|2022-06-28 15:41:00|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|6
1656430870000|2022-06-28 15:41:10|1977.4|1971.4|1977.4|1971.4|1977.6|1971.6|1977.4|1971.4|5
1656430890000|2022-06-28 15:41:30|1977.6|1971.6|1977.4|1971.4|1977.6|1971.6|1977.4|1971.4|2
1656430920000|2022-06-28 15:42:00|1977.6|1971.6|1977.4|1971.4|1977.6|1971.6|1977.4|1971.4|8
1656430990000|2022-06-28 15:43:10|1977.6|1971.6|1978.9|1972.9|1978.9|1972.9|1977.6|1971.6|4
1656431010000|2022-06-28 15:43:30|1978.6|1972.6|1978.6|1972.6|1978.6|1972.6|1978.6|1972.6|1
1656431070000|2022-06-28 15:44:30|1978.4|1972.4|1978.6|1972.6|1978.6|1972.6|1978.4|1972.4|2
1656431080000|2022-06-28 15:44:40|1978.9|1972.9|1980.1|1974.1|1980.4|1974.4|1978.9|1972.9|5
1656431090000|2022-06-28 15:44:50|1979.9|1973.9|1979.9|1973.9|1979.9|1973.9|1979.9|1973.9|1
1656431100000|2022-06-28 15:45:00|1979.6|1973.6|1979.9|1973.9|1979.9|1973.9|1979.6|1973.6|2
1656431120000|2022-06-28 15:45:20|1980.1|1974.1|1983.4|1977.4|1983.4|1977.4|1980.1|1974.1|6
1656431130000|2022-06-28 15:45:30|1983.6|1977.6|1982.4|1976.4|1983.6|1977.6|1982.4|1976.4|3
1656431150000|2022-06-28 15:45:50|1982.1|1976.1|1980.9|1974.9|1982.1|1976.1|1980.6|1974.6|6
1656431160000|2022-06-28 15:46:00|1980.6|1974.6|1980.4|1974.4|1980.6|1974.6|1980.4|1974.4|2
1656431210000|2022-06-28 15:46:50|1980.6|1974.6|1980.6|1974.6|1980.6|1974.6|1980.4|1974.4|3
1656431220000|2022-06-28 15:47:00|1980.4|1974.4|1980.1|1974.1|1980.4|1974.4|1980.1|1974.1|2
1656431230000|2022-06-28 15:47:10|1979.9|1973.9|1979.4|1973.4|1979.9|1973.9|1979.4|1973.4|2
1656431240000|2022-06-28 15:47:20|1979.6|1973.6|1979.6|1973.6|1979.9|1973.9|1979.6|1973.6|3
1656431250000|2022-06-28 15:47:30|1979.9|1973.9|1979.9|1973.9|1979.9|1973.9|1979.9|1973.9|1
1656431300000|2022-06-28 15:48:20|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1979.4|1973.4|1
1656431320000|2022-06-28 15:48:40|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1979.1|1973.1|1
1656431340000|2022-06-28 15:49:00|1978.9|1972.9|1977.6|1971.6|1978.9|1972.9|1977.6|1971.6|3
1656431360000|2022-06-28 15:49:20|1977.4|1971.4|1977.4|1971.4|1977.6|1971.6|1977.4|1971.4|3
1656431370000|2022-06-28 15:49:30|1977.1|1971.1|1977.4|1971.4|1977.4|1971.4|1977.1|1971.1|2
1656431380000|2022-06-28 15:49:40|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1
1656431390000|2022-06-28 15:49:50|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1977.6|1971.6|11
1656431400000|2022-06-28 15:50:00|1977.6|1971.6|1977.6|1971.6|1977.9|1971.9|1977.6|1971.6|5
1656431410000|2022-06-28 15:50:10|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1
1656431450000|2022-06-28 15:50:50|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1
1656431460000|2022-06-28 15:51:00|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|2
1656431530000|2022-06-28 15:52:10|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|2
1656431580000|2022-06-28 15:53:00|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1
1656431600000|2022-06-28 15:53:20|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1978.1|1972.1|1
1656431610000|2022-06-28 15:53:30|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1
1656431650000|2022-06-28 15:54:10|1977.6|1971.6|1977.4|1971.4|1977.6|1971.6|1977.4|1971.4|4
1656431660000|2022-06-28 15:54:20|1977.9|1971.9|1977.6|1971.6|1977.9|1971.9|1977.6|1971.6|2
1656431670000|2022-06-28 15:54:30|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|2
1656431680000|2022-06-28 15:54:40|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1656431690000|2022-06-28 15:54:50|1977.1|1971.1|1977.1|1971.1|1977.4|1971.4|1977.1|1971.1|3
1656431820000|2022-06-28 15:57:00|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.1|1971.1|3
1656431840000|2022-06-28 15:57:20|1977.6|1971.6|1977.4|1971.4|1977.6|1971.6|1977.4|1971.4|2
1656431860000|2022-06-28 15:57:40|1977.6|1971.6|1977.4|1971.4|1977.6|1971.6|1977.4|1971.4|2
1656431880000|2022-06-28 15:58:00|1977.6|1971.6|1977.1|1971.1|1977.6|1971.6|1977.1|1971.1|5
1656431930000|2022-06-28 15:58:50|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1656431940000|2022-06-28 15:59:00|1977.1|1971.1|1977.4|1971.4|1977.4|1971.4|1977.1|1971.1|2
1656431950000|2022-06-28 15:59:10|1977.1|1971.1|1977.4|1971.4|1977.4|1971.4|1977.1|1971.1|2
1656431960000|2022-06-28 15:59:20|1977.1|1971.1|1977.4|1971.4|1977.4|1971.4|1977.1|1971.1|2
1656431970000|2022-06-28 15:59:30|1977.1|1971.1|1977.1|1971.1|1977.4|1971.4|1977.1|1971.1|9
1656431980000|2022-06-28 15:59:40|1977.4|1971.4|1977.1|1971.1|1977.4|1971.4|1977.1|1971.1|6
1656431990000|2022-06-28 15:59:50|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.1|1971.1|3
1656432090000|2022-06-28 16:01:30|1977.6|1971.6|1977.1|1971.1|1977.6|1971.6|1977.1|1971.1|2
1656432150000|2022-06-28 16:02:30|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1
1656432180000|2022-06-28 16:03:00|1976.6|1970.6|1976.9|1970.9|1976.9|1970.9|1976.6|1970.6|6
1656432190000|2022-06-28 16:03:10|1976.6|1970.6|1976.9|1970.9|1976.9|1970.9|1976.6|1970.6|4
1656432200000|2022-06-28 16:03:20|1976.6|1970.6|1976.6|1970.6|1976.9|1970.9|1976.6|1970.6|3
1656432210000|2022-06-28 16:03:30|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1
1656432220000|2022-06-28 16:03:40|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1976.6|1970.6|1
1656432230000|2022-06-28 16:03:50|1976.9|1970.9|1976.6|1970.6|1976.9|1970.9|1976.6|1970.6|2
1656432240000|2022-06-28 16:04:00|1976.9|1970.9|1976.6|1970.6|1976.9|1970.9|1976.6|1970.6|2
1656432300000|2022-06-28 16:05:00|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1
1656432310000|2022-06-28 16:05:10|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1
1656432320000|2022-06-28 16:05:20|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1656432390000|2022-06-28 16:06:30|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1
1656432400000|2022-06-28 16:06:40|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|4
1656432410000|2022-06-28 16:06:50|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|4
1656432440000|2022-06-28 16:07:20|1977.9|1971.9|1977.6|1971.6|1977.9|1971.9|1977.6|1971.6|2
1656432570000|2022-06-28 16:09:30|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|6
1656432590000|2022-06-28 16:09:50|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|4
1656432600000|2022-06-28 16:10:00|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|4
1656432620000|2022-06-28 16:10:20|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|2
1656432630000|2022-06-28 16:10:30|1977.4|1971.4|1977.4|1971.4|1977.6|1971.6|1977.4|1971.4|3
1656432640000|2022-06-28 16:10:40|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|7
1656432660000|2022-06-28 16:11:00|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|4
1656432670000|2022-06-28 16:11:10|1977.4|1971.4|1977.4|1971.4|1977.6|1971.6|1977.4|1971.4|5
1656432680000|2022-06-28 16:11:20|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|3
1656432780000|2022-06-28 16:13:00|1977.9|1971.9|1977.6|1971.6|1977.9|1971.9|1977.6|1971.6|2
1656432790000|2022-06-28 16:13:10|1977.4|1971.4|1977.6|1971.6|1977.9|1971.9|1977.4|1971.4|3
1656432800000|2022-06-28 16:13:20|1977.4|1971.4|1977.9|1971.9|1977.9|1971.9|1977.4|1971.4|3
1656432820000|2022-06-28 16:13:40|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1
1656432830000|2022-06-28 16:13:50|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1
1656432930000|2022-06-28 16:15:30|1978.1|1972.1|1977.9|1971.9|1978.1|1972.1|1977.6|1971.6|4
1656432950000|2022-06-28 16:15:50|1978.1|1972.1|1977.9|1971.9|1978.1|1972.1|1977.9|1971.9|2
1656432970000|2022-06-28 16:16:10|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1
1656432990000|2022-06-28 16:16:30|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1
1656433020000|2022-06-28 16:17:00|1978.1|1972.1|1977.9|1971.9|1978.1|1972.1|1977.9|1971.9|2
1656433070000|2022-06-28 16:17:50|1977.6|1971.6|1977.9|1971.9|1977.9|1971.9|1977.6|1971.6|2
1656433090000|2022-06-28 16:18:10|1977.6|1971.6|1977.9|1971.9|1977.9|1971.9|1977.6|1971.6|2
1656433100000|2022-06-28 16:18:20|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1
1656433120000|2022-06-28 16:18:40|1977.9|1971.9|1977.6|1971.6|1977.9|1971.9|1977.6|1971.6|2
1656433130000|2022-06-28 16:18:50|1977.9|1971.9|1977.6|1971.6|1977.9|1971.9|1977.6|1971.6|2
1656433140000|2022-06-28 16:19:00|1977.9|1971.9|1977.6|1971.6|1977.9|1971.9|1977.6|1971.6|2
1656433180000|2022-06-28 16:19:40|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1
1656433200000|2022-06-28 16:20:00|1977.6|1971.6|1977.9|1971.9|1977.9|1971.9|1977.6|1971.6|2
1656433230000|2022-06-28 16:20:30|1978.1|1972.1|1977.9|1971.9|1978.1|1972.1|1977.9|1971.9|2
1656433240000|2022-06-28 16:20:40|1977.6|1971.6|1977.9|1971.9|1977.9|1971.9|1977.6|1971.6|2
1656433290000|2022-06-28 16:21:30|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1
1656433300000|2022-06-28 16:21:40|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1
1656433340000|2022-06-28 16:22:20|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1
1656433360000|2022-06-28 16:22:40|1977.9|1971.9|1977.6|1971.6|1977.9|1971.9|1977.6|1971.6|2
1656433370000|2022-06-28 16:22:50|1977.9|1971.9|1977.6|1971.6|1977.9|1971.9|1977.6|1971.6|2
1656433470000|2022-06-28 16:24:30|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1977.9|1971.9|1
1656433480000|2022-06-28 16:24:40|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1
1656433500000|2022-06-28 16:25:00|1977.9|1971.9|1977.6|1971.6|1977.9|1971.9|1977.6|1971.6|2
1656433520000|2022-06-28 16:25:20|1977.9|1971.9|1977.6|1971.6|1977.9|1971.9|1977.6|1971.6|2
1656433530000|2022-06-28 16:25:30|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|4
1656433560000|2022-06-28 16:26:00|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|6
1656433580000|2022-06-28 16:26:20|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|4
1656433590000|2022-06-28 16:26:30|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|2
1656433610000|2022-06-28 16:26:50|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|2
1656433620000|2022-06-28 16:27:00|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|2
1656433640000|2022-06-28 16:27:20|1977.4|1971.4|1977.4|1971.4|1977.6|1971.6|1977.4|1971.4|3
1656433650000|2022-06-28 16:27:30|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1
1656433660000|2022-06-28 16:27:40|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1977.4|1971.4|1
1656433680000|2022-06-28 16:28:00|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|3
1656433690000|2022-06-28 16:28:10|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|2
1656433740000|2022-06-28 16:29:00|1977.4|1971.4|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|2
1656433750000|2022-06-28 16:29:10|1977.4|1971.4|1977.9|1971.9|1977.9|1971.9|1977.4|1971.4|2
1656433760000|2022-06-28 16:29:20|1977.6|1971.6|1977.6|1971.6|1977.6|1971.6|1977.4|1971.4|3
1656433790000|2022-06-28 16:29:50|1977.9|1971.9|1977.1|1971.1|1977.9|1971.9|1977.1|1971.1|9
1656433800000|2022-06-28 16:30:00|1976.9|1970.9|1976.4|1970.4|1976.9|1970.9|1976.4|1970.4|2
1656433810000|2022-06-28 16:30:10|1976.6|1970.6|1977.1|1971.1|1977.1|1971.1|1976.6|1970.6|2
1656433820000|2022-06-28 16:30:20|1977.4|1971.4|1977.1|1971.1|1977.4|1971.4|1977.1|1971.1|2
1656433830000|2022-06-28 16:30:30|1977.4|1971.4|1977.1|1971.1|1977.4|1971.4|1977.1|1971.1|2
1656433860000|2022-06-28 16:31:00|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1976.6|1970.6|3
1656433880000|2022-06-28 16:31:20|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1
1656433960000|2022-06-28 16:32:40|1977.4|1971.4|1977.1|1971.1|1977.4|1971.4|1977.1|1971.1|2
1656434050000|2022-06-28 16:34:10|1976.9|1970.9|1977.1|1971.1|1977.1|1971.1|1976.9|1970.9|2
1656434100000|2022-06-28 16:35:00|1977.4|1971.4|1976.6|1970.6|1977.4|1971.4|1976.6|1970.6|4
1656434120000|2022-06-28 16:35:20|1976.9|1970.9|1976.9|1970.9|1977.1|1971.1|1976.9|1970.9|3
1656434170000|2022-06-28 16:36:10|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1
1656434320000|2022-06-28 16:38:40|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1
1656434340000|2022-06-28 16:39:00|1976.6|1970.6|1976.6|1970.6|1977.1|1971.1|1976.6|1970.6|11
1656434350000|2022-06-28 16:39:10|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1
1656434360000|2022-06-28 16:39:20|1977.1|1971.1|1976.9|1970.9|1977.1|1971.1|1976.6|1970.6|3
1656434380000|2022-06-28 16:39:40|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1
1656434400000|2022-06-28 16:40:00|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1
1656434410000|2022-06-28 16:40:10|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1
1656434430000|2022-06-28 16:40:30|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1
1656434750000|2022-06-28 16:45:50|1977.1|1971.1|1976.9|1970.9|1977.1|1971.1|1976.9|1970.9|2
1656434850000|2022-06-28 16:47:30|1976.6|1970.6|1976.9|1970.9|1976.9|1970.9|1976.6|1970.6|2
1656434860000|2022-06-28 16:47:40|1976.6|1970.6|1976.9|1970.9|1976.9|1970.9|1976.6|1970.6|2
1656434900000|2022-06-28 16:48:20|1976.6|1970.6|1976.9|1970.9|1976.9|1970.9|1976.6|1970.6|8
1656434910000|2022-06-28 16:48:30|1976.6|1970.6|1976.9|1970.9|1976.9|1970.9|1976.6|1970.6|2
1656434930000|2022-06-28 16:48:50|1976.6|1970.6|1976.9|1970.9|1976.9|1970.9|1976.6|1970.6|2
1656435030000|2022-06-28 16:50:30|1977.1|1971.1|1976.9|1970.9|1977.1|1971.1|1976.9|1970.9|2
1656435140000|2022-06-28 16:52:20|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1977.1|1971.1|1
1656435300000|2022-06-28 16:55:00|1976.9|1970.9|1976|1970|1976.9|1970.9|1975.9|1969.9|6
1656435380000|2022-06-28 16:56:20|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1
1656435390000|2022-06-28 16:56:30|1976|1970|1976|1970|1976|1970|1976|1970|1
1656435510000|2022-06-28 16:58:30|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1976.1|1970.1|1
1656435520000|2022-06-28 16:58:40|1976|1970|1976.3|1970.3|1976.3|1970.3|1976|1970|2
1656435540000|2022-06-28 16:59:00|1976|1970|1975.5|1969.5|1976.3|1970.3|1975.5|1969.5|6
1656435550000|2022-06-28 16:59:10|1975.4|1969.4|1975.1|1969.1|1975.6|1969.6|1974.8|1968.8|8
1656435560000|2022-06-28 16:59:20|1975.3|1969.3|1971.6|1965.6|1975.4|1969.4|1971.6|1965.6|14
1656460920000|2022-06-29 00:02:00|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1976.9|1970.9|1
1656461010000|2022-06-29 00:03:30|1976.8|1970.8|1976.8|1970.8|1976.8|1970.8|1976.8|1970.8|1
1656461040000|2022-06-29 00:04:00|1977|1971|1977.4|1971.4|1977.4|1971.4|1977|1971|2
1656461090000|2022-06-29 00:04:50|1977.3|1971.3|1977.3|1971.3|1977.3|1971.3|1977.3|1971.3|1
1656461270000|2022-06-29 00:07:50|1977.5|1971.5|1981.4|1975.4|1981.4|1975.4|1977.5|1971.5|3
1656461280000|2022-06-29 00:08:00|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1981.1|1975.1|1
1656461330000|2022-06-29 00:08:50|1981|1975|1981|1975|1981|1975|1981|1975|1
1656461370000|2022-06-29 00:09:30|1981.1|1975.1|1981.4|1975.4|1981.4|1975.4|1981.1|1975.1|2
1656461430000|2022-06-29 00:10:30|1981.8|1975.8|1982.3|1976.3|1982.3|1976.3|1981.8|1975.8|2
1656461450000|2022-06-29 00:10:50|1982.5|1976.5|1982.5|1976.5|1982.5|1976.5|1982.5|1976.5|1
1656461490000|2022-06-29 00:11:30|1983|1977|1983|1977|1983|1977|1983|1977|1
1656461510000|2022-06-29 00:11:50|1983.5|1977.5|1983|1977|1983.5|1977.5|1983|1977|2
1656461850000|2022-06-29 00:17:30|1983.3|1977.3|1985.6|1979.6|1985.9|1979.9|1983.3|1977.3|3
1656461860000|2022-06-29 00:17:40|1983.6|1977.6|1983.1|1977.1|1983.6|1977.6|1983.1|1977.1|3
1656461900000|2022-06-29 00:18:20|1982.9|1976.9|1982.9|1976.9|1982.9|1976.9|1982.6|1976.6|3
1656461960000|2022-06-29 00:19:20|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1982.6|1976.6|1
1656461980000|2022-06-29 00:19:40|1982.9|1976.9|1982.9|1976.9|1982.9|1976.9|1982.9|1976.9|1
1656462000000|2022-06-29 00:20:00|1982.4|1976.4|1981.9|1975.9|1982.4|1976.4|1981.9|1975.9|3
1656462060000|2022-06-29 00:21:00|1982|1976|1982|1976|1982|1976|1982|1976|1
1656462070000|2022-06-29 00:21:10|1981.5|1975.5|1981.5|1975.5|1981.5|1975.5|1981.5|1975.5|1
1656462120000|2022-06-29 00:22:00|1981.3|1975.3|1981|1975|1981.3|1975.3|1981|1975|2
1656462310000|2022-06-29 00:25:10|1981.3|1975.3|1981.3|1975.3|1981.3|1975.3|1981.3|1975.3|1
1656462330000|2022-06-29 00:25:30|1981|1975|1981|1975|1981|1975|1981|1975|1
1656462340000|2022-06-29 00:25:40|1981.3|1975.3|1981.3|1975.3|1981.3|1975.3|1981.3|1975.3|1
1656462390000|2022-06-29 00:26:30|1981.5|1975.5|1981.5|1975.5|1981.5|1975.5|1981.5|1975.5|1
1656462450000|2022-06-29 00:27:30|1981.3|1975.3|1981.3|1975.3|1981.3|1975.3|1981.3|1975.3|1
1656462490000|2022-06-29 00:28:10|1981.5|1975.5|1981.5|1975.5|1981.5|1975.5|1981.5|1975.5|1
1656462620000|2022-06-29 00:30:20|1981.3|1975.3|1981.3|1975.3|1981.3|1975.3|1981.3|1975.3|1
1656462720000|2022-06-29 00:32:00|1981|1975|1981|1975|1981|1975|1981|1975|1
1656462730000|2022-06-29 00:32:10|1981.3|1975.3|1981|1975|1981.3|1975.3|1981|1975|8
1656462740000|2022-06-29 00:32:20|1981.3|1975.3|1981|1975|1981.3|1975.3|1981|1975|6
1656463070000|2022-06-29 00:37:50|1980.8|1974.8|1980.5|1974.5|1980.8|1974.8|1980.5|1974.5|2
1656463080000|2022-06-29 00:38:00|1980.3|1974.3|1979.8|1973.8|1980.3|1974.3|1979.8|1973.8|2
1656463560000|2022-06-29 00:46:00|1980|1974|1980|1974|1980|1974|1980|1974|1
1656463660000|2022-06-29 00:47:40|1979.8|1973.8|1979.8|1973.8|1979.8|1973.8|1979.8|1973.8|1
1656463670000|2022-06-29 00:47:50|1980|1974|1979.8|1973.8|1980|1974|1979.8|1973.8|4
1656463680000|2022-06-29 00:48:00|1980|1974|1980|1974|1980|1974|1979.8|1973.8|3
1656463690000|2022-06-29 00:48:10|1979.8|1973.8|1979.8|1973.8|1979.8|1973.8|1979.8|1973.8|1
1656463720000|2022-06-29 00:48:40|1980|1974|1980|1974|1980|1974|1979.8|1973.8|5
1656463740000|2022-06-29 00:49:00|1979.8|1973.8|1979.8|1973.8|1980|1974|1979.8|1973.8|3
1656463750000|2022-06-29 00:49:10|1980|1974|1979.8|1973.8|1980|1974|1979.8|1973.8|2
1656463900000|2022-06-29 00:51:40|1980|1974|1979.8|1973.8|1980|1974|1979.8|1973.8|2
1656463920000|2022-06-29 00:52:00|1980|1974|1979.8|1973.8|1980|1974|1979.8|1973.8|2
1656463930000|2022-06-29 00:52:10|1980|1974|1980|1974|1980|1974|1979.8|1973.8|3
1656463940000|2022-06-29 00:52:20|1979.8|1973.8|1980|1974|1980|1974|1979.8|1973.8|2
1656463950000|2022-06-29 00:52:30|1979.8|1973.8|1979.8|1973.8|1979.8|1973.8|1979.8|1973.8|1
1656463960000|2022-06-29 00:52:40|1980|1974|1979.8|1973.8|1980|1974|1979.8|1973.8|2
1656463990000|2022-06-29 00:53:10|1980|1974|1980|1974|1980|1974|1980|1974|1
1656464000000|2022-06-29 00:53:20|1979.8|1973.8|1980|1974|1980|1974|1979.8|1973.8|2
1656464020000|2022-06-29 00:53:40|1979.8|1973.8|1979.8|1973.8|1979.8|1973.8|1979.8|1973.8|1
1656464030000|2022-06-29 00:53:50|1980|1974|1980|1974|1980|1974|1979.8|1973.8|3
1656464050000|2022-06-29 00:54:10|1979.8|1973.8|1979.8|1973.8|1979.8|1973.8|1979.8|1973.8|1
1656464270000|2022-06-29 00:57:50|1980|1974|1980|1974|1980|1974|1980|1974|1
1656464370000|2022-06-29 00:59:30|1979.8|1973.8|1979.8|1973.8|1979.8|1973.8|1979.8|1973.8|1
1656464390000|2022-06-29 00:59:50|1980|1974|1979.8|1973.8|1980|1974|1979.8|1973.8|2
1656464400000|2022-06-29 01:00:00|1979.5|1973.5|1976.3|1970.3|1979.5|1973.5|1976.3|1970.3|4
1656464410000|2022-06-29 01:00:10|1975.8|1969.8|1976.4|1970.4|1976.4|1970.4|1975.8|1969.8|5
1656464420000|2022-06-29 01:00:20|1976.1|1970.1|1975.9|1969.9|1976.1|1970.1|1975.9|1969.9|2
1656464430000|2022-06-29 01:00:30|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1975.4|1969.4|5
1656464440000|2022-06-29 01:00:40|1975.5|1969.5|1975.5|1969.5|1975.5|1969.5|1975.5|1969.5|1
1656464460000|2022-06-29 01:01:00|1975.4|1969.4|1974.9|1968.9|1975.4|1969.4|1974.9|1968.9|4
1656464490000|2022-06-29 01:01:30|1974.6|1968.6|1973.9|1967.9|1974.6|1968.6|1973.9|1967.9|3
1656464550000|2022-06-29 01:02:30|1974|1968|1974|1968|1974|1968|1974|1968|1
1656464670000|2022-06-29 01:04:30|1974.3|1968.3|1975.8|1969.8|1976.3|1970.3|1974.3|1968.3|4
1656464680000|2022-06-29 01:04:40|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1
1656464690000|2022-06-29 01:04:50|1975.5|1969.5|1974.3|1968.3|1975.5|1969.5|1974.3|1968.3|2
1656464700000|2022-06-29 01:05:00|1974|1968|1973.9|1967.9|1974|1968|1973.9|1967.9|2
1656464750000|2022-06-29 01:05:50|1974|1968|1974|1968|1974|1968|1974|1968|1
1656464820000|2022-06-29 01:07:00|1974.3|1968.3|1974.3|1968.3|1974.3|1968.3|1974.3|1968.3|1
1656464850000|2022-06-29 01:07:30|1974|1968|1974|1968|1974|1968|1974|1968|1
1656464870000|2022-06-29 01:07:50|1973.8|1967.8|1974|1968|1974|1968|1973.8|1967.8|2
1656465040000|2022-06-29 01:10:40|1974.3|1968.3|1974.3|1968.3|1974.3|1968.3|1974.3|1968.3|1
1656465100000|2022-06-29 01:11:40|1974.5|1968.5|1976.9|1970.9|1976.9|1970.9|1974.5|1968.5|2
1656465160000|2022-06-29 01:12:40|1977|1971|1977|1971|1977|1971|1977|1971|1
1656465300000|2022-06-29 01:15:00|1977.3|1971.3|1977.5|1971.5|1977.5|1971.5|1977.3|1971.3|2
1656465370000|2022-06-29 01:16:10|1977.8|1971.8|1977.5|1971.5|1977.8|1971.8|1977.5|1971.5|2
1656465510000|2022-06-29 01:18:30|1977.8|1971.8|1978|1972|1978|1972|1977.8|1971.8|2
1656465550000|2022-06-29 01:19:10|1977.8|1971.8|1977.8|1971.8|1977.8|1971.8|1977.8|1971.8|1
1656465560000|2022-06-29 01:19:20|1978|1972|1978.8|1972.8|1978.8|1972.8|1978|1972|2
1656465580000|2022-06-29 01:19:40|1978.5|1972.5|1978.8|1972.8|1978.8|1972.8|1978.5|1972.5|2
1656465620000|2022-06-29 01:20:20|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1
1656465650000|2022-06-29 01:20:50|1978.8|1972.8|1978.8|1972.8|1978.8|1972.8|1978.8|1972.8|1
1656465770000|2022-06-29 01:22:50|1979|1973|1978.8|1972.8|1979.3|1973.3|1978.8|1972.8|3
1656465790000|2022-06-29 01:23:10|1978.5|1972.5|1977.8|1971.8|1978.5|1972.5|1977.8|1971.8|3
1656465850000|2022-06-29 01:24:10|1977.5|1971.5|1977.3|1971.3|1977.5|1971.5|1977.3|1971.3|2
1656465920000|2022-06-29 01:25:20|1977|1971|1977|1971|1977|1971|1977|1971|1
1656465930000|2022-06-29 01:25:30|1976.5|1970.5|1976.3|1970.3|1976.5|1970.5|1976.3|1970.3|2
1656465940000|2022-06-29 01:25:40|1976|1970|1976|1970|1976.3|1970.3|1975.8|1969.8|5
1656466090000|2022-06-29 01:28:10|1975.8|1969.8|1975.8|1969.8|1975.8|1969.8|1975.8|1969.8|1
1656466100000|2022-06-29 01:28:20|1975.5|1969.5|1975.5|1969.5|1975.5|1969.5|1975.5|1969.5|1
1656466180000|2022-06-29 01:29:40|1975.3|1969.3|1975|1969|1975.3|1969.3|1975|1969|2
1656466320000|2022-06-29 01:32:00|1974.8|1968.8|1974.8|1968.8|1974.8|1968.8|1974.8|1968.8|1
1656466380000|2022-06-29 01:33:00|1975|1969|1976|1970|1976|1970|1975|1969|2
1656466460000|2022-06-29 01:34:20|1976.3|1970.3|1976.3|1970.3|1976.3|1970.3|1976.3|1970.3|1
1656466470000|2022-06-29 01:34:30|1977.5|1971.5|1979.1|1973.1|1979.1|1973.1|1977.5|1971.5|2
1656466550000|2022-06-29 01:35:50|1979.3|1973.3|1979.3|1973.3|1979.3|1973.3|1979.3|1973.3|1
1656467010000|2022-06-29 01:43:30|1979|1973|1979|1973|1979|1973|1979|1973|1
1656467060000|2022-06-29 01:44:20|1978.8|1972.8|1978.8|1972.8|1978.8|1972.8|1978.8|1972.8|1
1656467120000|2022-06-29 01:45:20|1978.5|1972.5|1978.8|1972.8|1978.8|1972.8|1978.5|1972.5|2
1656467150000|2022-06-29 01:45:50|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1978.5|1972.5|1
1656467260000|2022-06-29 01:47:40|1978.8|1972.8|1978.8|1972.8|1978.8|1972.8|1978.8|1972.8|1
1656467270000|2022-06-29 01:47:50|1979|1973|1979|1973|1979|1973|1978.8|1972.8|3
1656467340000|2022-06-29 01:49:00|1978.8|1972.8|1979.3|1973.3|1979.3|1973.3|1978.8|1972.8|4
1656467440000|2022-06-29 01:50:40|1979|1973|1979|1973|1979|1973|1979|1973|1
1656467620000|2022-06-29 01:53:40|1979.3|1973.3|1978|1972|1979.5|1973.5|1978|1972|8
1656468030000|2022-06-29 02:00:30|1978.3|1972.3|1979|1973|1979.3|1973.3|1978.3|1972.3|3
1656468140000|2022-06-29 02:02:20|1979.3|1973.3|1979|1973|1979.3|1973.3|1979|1973|2
1656468240000|2022-06-29 02:04:00|1978.8|1972.8|1978|1972|1978.8|1972.8|1978|1972|2
1656468310000|2022-06-29 02:05:10|1976.3|1970.3|1975|1969|1976.3|1970.3|1975|1969|5
1656468320000|2022-06-29 02:05:20|1974.8|1968.8|1975|1969|1975|1969|1974.8|1968.8|4
1656468340000|2022-06-29 02:05:40|1975.3|1969.3|1975.3|1969.3|1975.3|1969.3|1975.3|1969.3|1
1656468350000|2022-06-29 02:05:50|1975|1969|1975|1969|1975|1969|1975|1969|1
1656468360000|2022-06-29 02:06:00|1974.8|1968.8|1974.8|1968.8|1974.8|1968.8|1974.8|1968.8|1
1656468400000|2022-06-29 02:06:40|1974.3|1968.3|1974.3|1968.3|1974.5|1968.5|1974|1968|7
1656468410000|2022-06-29 02:06:50|1974|1968|1974.3|1968.3|1974.5|1968.5|1973.8|1967.8|7
1656468420000|2022-06-29 02:07:00|1974|1968|1973.5|1967.5|1974.3|1968.3|1973.5|1967.5|4
1656468430000|2022-06-29 02:07:10|1973.3|1967.3|1974.3|1968.3|1974.3|1968.3|1972.8|1966.8|5
1656468470000|2022-06-29 02:07:50|1974|1968|1974|1968|1974|1968|1974|1968|1
1656468480000|2022-06-29 02:08:00|1973.3|1967.3|1974.8|1968.8|1975.3|1969.3|1973.3|1967.3|4
1656468490000|2022-06-29 02:08:10|1974.3|1968.3|1974|1968|1974.3|1968.3|1974|1968|2
1656468510000|2022-06-29 02:08:30|1973.8|1967.8|1973.8|1967.8|1973.8|1967.8|1973.8|1967.8|1
1656468540000|2022-06-29 02:09:00|1973.5|1967.5|1972.5|1966.5|1973.5|1967.5|1972.3|1966.3|3
1656468560000|2022-06-29 02:09:20|1972.3|1966.3|1972.3|1966.3|1972.5|1966.5|1972.3|1966.3|3
1656468570000|2022-06-29 02:09:30|1972.5|1966.5|1972.5|1966.5|1972.5|1966.5|1972.5|1966.5|1
1656468580000|2022-06-29 02:09:40|1972.8|1966.8|1973|1967|1973|1967|1972.8|1966.8|2
1656468600000|2022-06-29 02:10:00|1973.5|1967.5|1974|1968|1974|1968|1973.5|1967.5|2
1656468610000|2022-06-29 02:10:10|1973.5|1967.5|1973.5|1967.5|1973.5|1967.5|1973.5|1967.5|1
1656468620000|2022-06-29 02:10:20|1973.8|1967.8|1974|1968|1974|1968|1973.8|1967.8|2
1656468630000|2022-06-29 02:10:30|1973.8|1967.8|1973.5|1967.5|1973.8|1967.8|1973.5|1967.5|2
1656468690000|2022-06-29 02:11:30|1974|1968|1973.5|1967.5|1974|1968|1973.5|1967.5|2
1656468700000|2022-06-29 02:11:40|1974.3|1968.3|1973.5|1967.5|1974.3|1968.3|1973.5|1967.5|2
1656468720000|2022-06-29 02:12:00|1974|1968|1974|1968|1974|1968|1974|1968|1
1656468770000|2022-06-29 02:12:50|1974.5|1968.5|1975.3|1969.3|1975.3|1969.3|1974.5|1968.5|2
1656468780000|2022-06-29 02:13:00|1975|1969|1975|1969|1975|1969|1975|1969|1
1656468830000|2022-06-29 02:13:50|1974.5|1968.5|1973|1967|1974.5|1968.5|1973|1967|2
1656468840000|2022-06-29 02:14:00|1973.5|1967.5|1973.5|1967.5|1974.3|1968.3|1973.5|1967.5|4
1656468850000|2022-06-29 02:14:10|1974.3|1968.3|1974|1968|1974.8|1968.8|1974|1968|4
1656468860000|2022-06-29 02:14:20|1974.3|1968.3|1974.3|1968.3|1974.3|1968.3|1974.3|1968.3|1
1656468870000|2022-06-29 02:14:30|1974.5|1968.5|1974.5|1968.5|1974.5|1968.5|1974.5|1968.5|1
1656468880000|2022-06-29 02:14:40|1974.3|1968.3|1974.5|1968.5|1974.5|1968.5|1974.3|1968.3|2
1656468920000|2022-06-29 02:15:20|1974.3|1968.3|1974.3|1968.3|1974.3|1968.3|1974.3|1968.3|1
1656468930000|2022-06-29 02:15:30|1974.5|1968.5|1974.5|1968.5|1974.8|1968.8|1974.5|1968.5|3
1656469040000|2022-06-29 02:17:20|1974.3|1968.3|1974.3|1968.3|1974.5|1968.5|1974.3|1968.3|3
1656469130000|2022-06-29 02:18:50|1974.5|1968.5|1974.5|1968.5|1974.5|1968.5|1974.5|1968.5|1
1656469140000|2022-06-29 02:19:00|1974.3|1968.3|1974.3|1968.3|1974.3|1968.3|1974.3|1968.3|1
1656469170000|2022-06-29 02:19:30|1974|1968|1974|1968|1974|1968|1974|1968|1
1656469180000|2022-06-29 02:19:40|1973.8|1967.8|1973.3|1967.3|1973.8|1967.8|1973.3|1967.3|3
1656469230000|2022-06-29 02:20:30|1973|1967|1973|1967|1973|1967|1973|1967|1
1656469240000|2022-06-29 02:20:40|1972.5|1966.5|1972.8|1966.8|1972.8|1966.8|1972.5|1966.5|2
1656469260000|2022-06-29 02:21:00|1973|1967|1973|1967|1973|1967|1973|1967|1
1656469280000|2022-06-29 02:21:20|1972.5|1966.5|1972.3|1966.3|1972.5|1966.5|1972|1966|4
1656469440000|2022-06-29 02:24:00|1972.5|1966.5|1973.3|1967.3|1973.3|1967.3|1972.5|1966.5|2
1656469490000|2022-06-29 02:24:50|1973.5|1967.5|1973.5|1967.5|1973.5|1967.5|1973.5|1967.5|1
1656469520000|2022-06-29 02:25:20|1973.3|1967.3|1973.3|1967.3|1973.3|1967.3|1973.3|1967.3|1
1656469690000|2022-06-29 02:28:10|1973.5|1967.5|1974|1968|1974|1968|1973.5|1967.5|3
1656469710000|2022-06-29 02:28:30|1973.8|1967.8|1973.8|1967.8|1973.8|1967.8|1973.8|1967.8|1
1656469850000|2022-06-29 02:30:50|1974|1968|1973.8|1967.8|1974|1968|1973.8|1967.8|4
1656469860000|2022-06-29 02:31:00|1974|1968|1974|1968|1974|1968|1973.8|1967.8|3
1656469870000|2022-06-29 02:31:10|1973.8|1967.8|1973.8|1967.8|1973.8|1967.8|1973.8|1967.8|1
1656469880000|2022-06-29 02:31:20|1974|1968|1973.8|1967.8|1974|1968|1973.8|1967.8|2
1656469890000|2022-06-29 02:31:30|1974|1968|1973.8|1967.8|1974|1968|1973.8|1967.8|2
1656469990000|2022-06-29 02:33:10|1973.5|1967.5|1973.8|1967.8|1973.8|1967.8|1973.5|1967.5|2
1656470040000|2022-06-29 02:34:00|1973.5|1967.5|1973.5|1967.5|1973.8|1967.8|1973.5|1967.5|3
1656470160000|2022-06-29 02:36:00|1973.8|1967.8|1973.8|1967.8|1973.8|1967.8|1973.8|1967.8|1
1656470170000|2022-06-29 02:36:10|1973.5|1967.5|1972.5|1966.5|1973.5|1967.5|1972.5|1966.5|5
1656470190000|2022-06-29 02:36:30|1972.8|1966.8|1972.3|1966.3|1972.8|1966.8|1972.3|1966.3|2
1656470200000|2022-06-29 02:36:40|1972.5|1966.5|1972.5|1966.5|1972.5|1966.5|1972.5|1966.5|1
1656470230000|2022-06-29 02:37:10|1972.3|1966.3|1972|1966|1972.3|1966.3|1972|1966|2
1656470330000|2022-06-29 02:38:50|1971.8|1965.8|1971.8|1965.8|1971.8|1965.8|1971.8|1965.8|1
1656470450000|2022-06-29 02:40:50|1972|1966|1972.3|1966.3|1972.3|1966.3|1972|1966|2
1656470600000|2022-06-29 02:43:20|1972.5|1966.5|1972.5|1966.5|1972.5|1966.5|1972.5|1966.5|1
1656470890000|2022-06-29 02:48:10|1972.3|1966.3|1972.3|1966.3|1972.3|1966.3|1972.3|1966.3|1
1656470900000|2022-06-29 02:48:20|1972.5|1966.5|1972.5|1966.5|1972.5|1966.5|1972.5|1966.5|1
1656471070000|2022-06-29 02:51:10|1972.3|1966.3|1971.8|1965.8|1972.3|1966.3|1971.8|1965.8|2
1656471220000|2022-06-29 02:53:40|1971.5|1965.5|1971.8|1965.8|1971.8|1965.8|1971.3|1965.3|3
1656471240000|2022-06-29 02:54:00|1971.5|1965.5|1971.5|1965.5|1971.5|1965.5|1971.3|1965.3|3
1656471290000|2022-06-29 02:54:50|1971.3|1965.3|1971.5|1965.5|1971.5|1965.5|1971.3|1965.3|2
1656471350000|2022-06-29 02:55:50|1971.8|1965.8|1971.8|1965.8|1971.8|1965.8|1971.8|1965.8|1
1656471400000|2022-06-29 02:56:40|1971.5|1965.5|1971.5|1965.5|1971.5|1965.5|1971.5|1965.5|1
1656471460000|2022-06-29 02:57:40|1971.3|1965.3|1971.3|1965.3|1971.3|1965.3|1971.3|1965.3|1
1656471470000|2022-06-29 02:57:50|1971|1965|1971|1965|1971|1965|1971|1965|1
1656471480000|2022-06-29 02:58:00|1970.8|1964.8|1970.8|1964.8|1970.8|1964.8|1970.8|1964.8|1
1656471560000|2022-06-29 02:59:20|1971.5|1965.5|1970.5|1964.5|1971.5|1965.5|1970.5|1964.5|3
1656471590000|2022-06-29 02:59:50|1970.3|1964.3|1970.3|1964.3|1970.3|1964.3|1970.3|1964.3|1
1656471630000|2022-06-29 03:00:30|1970.5|1964.5|1970.5|1964.5|1970.5|1964.5|1970.5|1964.5|1
1656471650000|2022-06-29 03:00:50|1970.3|1964.3|1966.1|1960.1|1970.3|1964.3|1965.9|1959.9|9
1656471660000|2022-06-29 03:01:00|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1
1656471710000|2022-06-29 03:01:50|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1966.1|1960.1|1
1656471720000|2022-06-29 03:02:00|1966.8|1960.8|1966.8|1960.8|1966.8|1960.8|1966.8|1960.8|1
1656471740000|2022-06-29 03:02:20|1966.5|1960.5|1966.8|1960.8|1966.8|1960.8|1966.5|1960.5|2
1656471760000|2022-06-29 03:02:40|1967|1961|1966.8|1960.8|1967|1961|1966.8|1960.8|4
1656471780000|2022-06-29 03:03:00|1967|1961|1967|1961|1967|1961|1967|1961|1
1656471790000|2022-06-29 03:03:10|1966.8|1960.8|1966.8|1960.8|1966.8|1960.8|1966.8|1960.8|1
1656471880000|2022-06-29 03:04:40|1966.5|1960.5|1965.8|1959.8|1966.5|1960.5|1965.8|1959.8|7
1656471890000|2022-06-29 03:04:50|1966|1960|1966|1960|1966.3|1960.3|1965.8|1959.8|7
1656471900000|2022-06-29 03:05:00|1966.3|1960.3|1966|1960|1966.3|1960.3|1966|1960|2
1656471950000|2022-06-29 03:05:50|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1
1656472000000|2022-06-29 03:06:40|1966|1960|1965.3|1959.3|1966.3|1960.3|1965.3|1959.3|4
1656472010000|2022-06-29 03:06:50|1965|1959|1965|1959|1965|1959|1965|1959|1
1656472030000|2022-06-29 03:07:10|1965.3|1959.3|1965.5|1959.5|1965.5|1959.5|1965.3|1959.3|2
1656472110000|2022-06-29 03:08:30|1965.3|1959.3|1965.3|1959.3|1965.5|1959.5|1965.3|1959.3|7
1656472120000|2022-06-29 03:08:40|1965.5|1959.5|1965.3|1959.3|1965.5|1959.5|1965.3|1959.3|2
1656472150000|2022-06-29 03:09:10|1965.5|1959.5|1965.5|1959.5|1965.5|1959.5|1965.5|1959.5|1
1656472180000|2022-06-29 03:09:40|1965.8|1959.8|1966|1960|1966|1960|1965.8|1959.8|2
1656472190000|2022-06-29 03:09:50|1965.8|1959.8|1966|1960|1966|1960|1965.8|1959.8|2
1656472230000|2022-06-29 03:10:30|1965.8|1959.8|1966|1960|1966|1960|1965.8|1959.8|4
1656472240000|2022-06-29 03:10:40|1965.8|1959.8|1966|1960|1966|1960|1965.8|1959.8|2
1656472250000|2022-06-29 03:10:50|1965.8|1959.8|1965.8|1959.8|1966|1960|1965.8|1959.8|3
1656472290000|2022-06-29 03:11:30|1966|1960|1965.8|1959.8|1966|1960|1965.8|1959.8|8
1656472300000|2022-06-29 03:11:40|1966|1960|1966|1960|1966|1960|1965.8|1959.8|7
1656472310000|2022-06-29 03:11:50|1965.8|1959.8|1965.8|1959.8|1966|1960|1965.8|1959.8|3
1656472360000|2022-06-29 03:12:40|1966|1960|1966|1960|1966|1960|1965.8|1959.8|3
1656472370000|2022-06-29 03:12:50|1965.8|1959.8|1966|1960|1966|1960|1965.8|1959.8|6
1656472380000|2022-06-29 03:13:00|1965.8|1959.8|1965.8|1959.8|1966|1960|1965.8|1959.8|3
1656472390000|2022-06-29 03:13:10|1965.5|1959.5|1965.5|1959.5|1965.8|1959.8|1965.5|1959.5|5
1656472410000|2022-06-29 03:13:30|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1965.3|1959.3|1
1656472420000|2022-06-29 03:13:40|1965.5|1959.5|1965.3|1959.3|1965.5|1959.5|1965.3|1959.3|4
1656472430000|2022-06-29 03:13:50|1965|1959|1965|1959|1965|1959|1965|1959|1
1656472440000|2022-06-29 03:14:00|1964.8|1958.8|1964.8|1958.8|1965|1959|1964.8|1958.8|7
1656472450000|2022-06-29 03:14:10|1965|1959|1964.8|1958.8|1965|1959|1964.8|1958.8|6
1656472500000|2022-06-29 03:15:00|1965|1959|1966.3|1960.3|1966.3|1960.3|1965|1959|7
1656472520000|2022-06-29 03:15:20|1966.5|1960.5|1966.5|1960.5|1966.8|1960.8|1966.3|1960.3|5
1656472550000|2022-06-29 03:15:50|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1
1656472600000|2022-06-29 03:16:40|1966|1960|1965.8|1959.8|1966|1960|1965.8|1959.8|2
1656472620000|2022-06-29 03:17:00|1966|1960|1965.8|1959.8|1966|1960|1965.8|1959.8|2
1656472630000|2022-06-29 03:17:10|1965.5|1959.5|1965.5|1959.5|1965.5|1959.5|1965.5|1959.5|1
1656472660000|2022-06-29 03:17:40|1965.8|1959.8|1966|1960|1966|1960|1965.8|1959.8|2
1656472670000|2022-06-29 03:17:50|1965.8|1959.8|1965.8|1959.8|1966|1960|1965.8|1959.8|5
1656472680000|2022-06-29 03:18:00|1966|1960|1966.5|1960.5|1966.5|1960.5|1966|1960|3
1656472700000|2022-06-29 03:18:20|1966.8|1960.8|1966.8|1960.8|1966.8|1960.8|1966.8|1960.8|1
1656473020000|2022-06-29 03:23:40|1967|1961|1967|1961|1967|1961|1967|1961|1
1656473030000|2022-06-29 03:23:50|1966.8|1960.8|1966.8|1960.8|1966.8|1960.8|1966.8|1960.8|1
1656473060000|2022-06-29 03:24:20|1967|1961|1967|1961|1967|1961|1967|1961|1
1656473070000|2022-06-29 03:24:30|1966.8|1960.8|1967|1961|1967|1961|1966.8|1960.8|2
1656473090000|2022-06-29 03:24:50|1966.8|1960.8|1966.5|1960.5|1966.8|1960.8|1966.5|1960.5|2
1656473130000|2022-06-29 03:25:30|1966.8|1960.8|1966.8|1960.8|1966.8|1960.8|1966.8|1960.8|1
1656473160000|2022-06-29 03:26:00|1966.5|1960.5|1967|1961|1967|1961|1966.5|1960.5|5
1656473180000|2022-06-29 03:26:20|1966.8|1960.8|1966.5|1960.5|1966.8|1960.8|1966.5|1960.5|6
1656473210000|2022-06-29 03:26:50|1966.8|1960.8|1966.8|1960.8|1966.8|1960.8|1966.5|1960.5|5
1656473220000|2022-06-29 03:27:00|1966.5|1960.5|1967|1961|1967|1961|1966.5|1960.5|3
1656473230000|2022-06-29 03:27:10|1967.3|1961.3|1966.8|1960.8|1967.3|1961.3|1966.8|1960.8|2
1656473240000|2022-06-29 03:27:20|1966.5|1960.5|1966.5|1960.5|1966.8|1960.8|1966.5|1960.5|5
1656473320000|2022-06-29 03:28:40|1966.3|1960.3|1966.8|1960.8|1966.8|1960.8|1966.3|1960.3|3
1656473340000|2022-06-29 03:29:00|1966.5|1960.5|1966.3|1960.3|1966.5|1960.5|1966.3|1960.3|2
1656473360000|2022-06-29 03:29:20|1966|1960|1966|1960|1966|1960|1966|1960|1
1656473580000|2022-06-29 03:33:00|1965.8|1959.8|1966|1960|1966.3|1960.3|1965.8|1959.8|3
1656473670000|2022-06-29 03:34:30|1965.8|1959.8|1966|1960|1966|1960|1965.8|1959.8|2
1656473680000|2022-06-29 03:34:40|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1
1656473690000|2022-06-29 03:34:50|1966.5|1960.5|1966.5|1960.5|1966.5|1960.5|1966.5|1960.5|1
1656473840000|2022-06-29 03:37:20|1966.8|1960.8|1966.8|1960.8|1966.8|1960.8|1966.8|1960.8|1
1656473860000|2022-06-29 03:37:40|1966.5|1960.5|1966.5|1960.5|1966.5|1960.5|1966.5|1960.5|1
1656474010000|2022-06-29 03:40:10|1966.8|1960.8|1966.8|1960.8|1966.8|1960.8|1966.8|1960.8|1
1656474020000|2022-06-29 03:40:20|1966.5|1960.5|1966.5|1960.5|1966.5|1960.5|1966.5|1960.5|1
1656474030000|2022-06-29 03:40:30|1966.8|1960.8|1966.5|1960.5|1966.8|1960.8|1966.5|1960.5|2
1656474100000|2022-06-29 03:41:40|1966.8|1960.8|1966.8|1960.8|1966.8|1960.8|1966.8|1960.8|1
1656474120000|2022-06-29 03:42:00|1966.5|1960.5|1966.5|1960.5|1966.5|1960.5|1966.5|1960.5|1
1656474130000|2022-06-29 03:42:10|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1
1656474250000|2022-06-29 03:44:10|1966.5|1960.5|1966.3|1960.3|1966.5|1960.5|1966.3|1960.3|2
1656474270000|2022-06-29 03:44:30|1966.5|1960.5|1966.5|1960.5|1966.5|1960.5|1966.5|1960.5|1
1656474310000|2022-06-29 03:45:10|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1966.3|1960.3|1
1656474320000|2022-06-29 03:45:20|1966.5|1960.5|1966.3|1960.3|1966.5|1960.5|1966.3|1960.3|2
1656474330000|2022-06-29 03:45:30|1966.5|1960.5|1966.5|1960.5|1966.5|1960.5|1966.5|1960.5|1
1656474480000|2022-06-29 03:48:00|1967|1961|1967.3|1961.3|1968|1962|1967|1961|6
1656474540000|2022-06-29 03:49:00|1967|1961|1967|1961|1967.3|1961.3|1967|1961|3
1656474580000|2022-06-29 03:49:40|1966.8|1960.8|1962.9|1956.9|1966.8|1960.8|1962.9|1956.9|6
1656474600000|2022-06-29 03:50:00|1962.1|1956.1|1961.9|1955.9|1962.1|1956.1|1961.9|1955.9|2
1656474610000|2022-06-29 03:50:10|1961.6|1955.6|1961.6|1955.6|1961.6|1955.6|1961.6|1955.6|1
1656474620000|2022-06-29 03:50:20|1962|1956|1962|1956|1962|1956|1962|1956|1
1656474650000|2022-06-29 03:50:50|1961.8|1955.8|1960.8|1954.8|1962|1956|1960.8|1954.8|12
1656474670000|2022-06-29 03:51:10|1961|1955|1961|1955|1961|1955|1961|1955|1
1656474700000|2022-06-29 03:51:40|1961.3|1955.3|1961|1955|1961.3|1955.3|1961|1955|2
1656474740000|2022-06-29 03:52:20|1961.3|1955.3|1961|1955|1961.3|1955.3|1961|1955|2
1656474890000|2022-06-29 03:54:50|1961.3|1955.3|1961.3|1955.3|1961.3|1955.3|1961.3|1955.3|1
1656474950000|2022-06-29 03:55:50|1961.5|1955.5|1961.5|1955.5|1961.5|1955.5|1961.5|1955.5|1
1656474960000|2022-06-29 03:56:00|1961.3|1955.3|1964.6|1958.6|1964.6|1958.6|1961.3|1955.3|3
1656474980000|2022-06-29 03:56:20|1965.1|1959.1|1965.3|1959.3|1965.3|1959.3|1965.1|1959.1|2
1656475320000|2022-06-29 04:02:00|1965|1959|1965.3|1959.3|1965.3|1959.3|1965|1959|2
1656477060000|2022-06-29 04:31:00|1965|1959|1965|1959|1965|1959|1965|1959|1
1656477360000|2022-06-29 04:36:00|1964.8|1958.8|1961.4|1955.4|1964.8|1958.8|1961.4|1955.4|12
1656477370000|2022-06-29 04:36:10|1961.3|1955.3|1960.6|1954.6|1961.3|1955.3|1960.6|1954.6|3
1656477380000|2022-06-29 04:36:20|1960.4|1954.4|1960.4|1954.4|1960.4|1954.4|1960.4|1954.4|1
1656477390000|2022-06-29 04:36:30|1960.1|1954.1|1960.1|1954.1|1960.1|1954.1|1960.1|1954.1|1
1656477400000|2022-06-29 04:36:40|1959.1|1953.1|1955.8|1949.8|1959.1|1953.1|1955.8|1949.8|4
1656477410000|2022-06-29 04:36:50|1955.6|1949.6|1955.5|1949.5|1955.6|1949.6|1955.5|1949.5|2
1656477440000|2022-06-29 04:37:20|1955.4|1949.4|1955.9|1949.9|1955.9|1949.9|1955.4|1949.4|2
1656477460000|2022-06-29 04:37:40|1955.8|1949.8|1955.8|1949.8|1955.8|1949.8|1955.8|1949.8|1
1656477500000|2022-06-29 04:38:20|1956|1950|1956.3|1950.3|1956.3|1950.3|1956|1950|2
1656477650000|2022-06-29 04:40:50|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1
1656477670000|2022-06-29 04:41:10|1956.3|1950.3|1956.5|1950.5|1956.5|1950.5|1956.3|1950.3|2
1656477680000|2022-06-29 04:41:20|1956.3|1950.3|1956.5|1950.5|1956.5|1950.5|1956.3|1950.3|2
1656477720000|2022-06-29 04:42:00|1956.3|1950.3|1956.5|1950.5|1956.5|1950.5|1956.3|1950.3|4
1656478020000|2022-06-29 04:47:00|1956.3|1950.3|1956.3|1950.3|1956.5|1950.5|1956.3|1950.3|3
1656478110000|2022-06-29 04:48:30|1956.5|1950.5|1956.3|1950.3|1956.5|1950.5|1956.3|1950.3|2
1656478120000|2022-06-29 04:48:40|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1956.3|1950.3|3
1656478180000|2022-06-29 04:49:40|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1
1656478480000|2022-06-29 04:54:40|1956|1950|1956.3|1950.3|1956.3|1950.3|1956|1950|2
1656478490000|2022-06-29 04:54:50|1956|1950|1956|1950|1956.3|1950.3|1956|1950|3
1656478550000|2022-06-29 04:55:50|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1
1656479220000|2022-06-29 05:07:00|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1
1656479240000|2022-06-29 05:07:20|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1
1656479450000|2022-06-29 05:10:50|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1
1656479510000|2022-06-29 05:11:50|1956|1950|1956|1950|1956|1950|1956|1950|1
1656479590000|2022-06-29 05:13:10|1955.8|1949.8|1956|1950|1956|1950|1955.8|1949.8|2
1656479680000|2022-06-29 05:14:40|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1
1656479700000|2022-06-29 05:15:00|1956.8|1950.8|1956|1950|1956.8|1950.8|1956|1950|2
1656479730000|2022-06-29 05:15:30|1955.8|1949.8|1955.8|1949.8|1955.8|1949.8|1955.8|1949.8|1
1656480180000|2022-06-29 05:23:00|1956|1950|1956|1950|1956|1950|1956|1950|1
1656480300000|2022-06-29 05:25:00|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1
1656480310000|2022-06-29 05:25:10|1956|1950|1956.3|1950.3|1956.3|1950.3|1956|1950|2
1656480320000|2022-06-29 05:25:20|1956|1950|1956|1950|1956|1950|1956|1950|1
1656480340000|2022-06-29 05:25:40|1955.8|1949.8|1955.8|1949.8|1955.8|1949.8|1955.8|1949.8|1
1656480600000|2022-06-29 05:30:00|1956|1950|1958.8|1952.8|1959.5|1953.5|1956|1950|14
1656480610000|2022-06-29 05:30:10|1959|1953|1958|1952|1959|1953|1958|1952|8
1656480620000|2022-06-29 05:30:20|1957.8|1951.8|1957.8|1951.8|1957.8|1951.8|1957.5|1951.5|3
1656480640000|2022-06-29 05:30:40|1957.5|1951.5|1957.5|1951.5|1957.5|1951.5|1957.5|1951.5|1
1656480650000|2022-06-29 05:30:50|1957.8|1951.8|1958|1952|1958|1952|1957.8|1951.8|2
1656480660000|2022-06-29 05:31:00|1957.8|1951.8|1959|1953|1959|1953|1957.8|1951.8|4
1656480690000|2022-06-29 05:31:30|1959.3|1953.3|1959.3|1953.3|1959.3|1953.3|1959|1953|3
1656480720000|2022-06-29 05:32:00|1959|1953|1959|1953|1959.3|1953.3|1959|1953|3
1656480730000|2022-06-29 05:32:10|1959.5|1953.5|1959.3|1953.3|1959.5|1953.5|1959.3|1953.3|2
1656480740000|2022-06-29 05:32:20|1959.5|1953.5|1959.3|1953.3|1959.5|1953.5|1959|1953|4
1656480800000|2022-06-29 05:33:20|1959|1953|1959|1953|1959|1953|1959|1953|1
1656480850000|2022-06-29 05:34:10|1958.8|1952.8|1958.8|1952.8|1958.8|1952.8|1958.8|1952.8|1
1656480860000|2022-06-29 05:34:20|1958.5|1952.5|1958.3|1952.3|1958.5|1952.5|1958.3|1952.3|2
1656480870000|2022-06-29 05:34:30|1958|1952|1956.8|1950.8|1958.3|1952.3|1956.3|1950.3|14
1656480880000|2022-06-29 05:34:40|1957|1951|1956.8|1950.8|1957|1951|1956.8|1950.8|2
1656480900000|2022-06-29 05:35:00|1957|1951|1957|1951|1957|1951|1957|1951|1
1656480920000|2022-06-29 05:35:20|1956.5|1950.5|1956.8|1950.8|1956.8|1950.8|1956.5|1950.5|2
1656480960000|2022-06-29 05:36:00|1957|1951|1957.5|1951.5|1957.5|1951.5|1956.8|1950.8|9
1656480980000|2022-06-29 05:36:20|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1956.5|1950.5|5
1656480990000|2022-06-29 05:36:30|1957|1951|1957|1951|1957|1951|1957|1951|1
1656481000000|2022-06-29 05:36:40|1956.8|1950.8|1956.8|1950.8|1956.8|1950.8|1956.8|1950.8|1
1656481010000|2022-06-29 05:36:50|1956.3|1950.3|1957.3|1951.3|1957.3|1951.3|1956.3|1950.3|6
1656481020000|2022-06-29 05:37:00|1957|1951|1957|1951|1957|1951|1957|1951|1
1656481050000|2022-06-29 05:37:30|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1
1656481070000|2022-06-29 05:37:50|1957|1951|1957|1951|1957|1951|1957|1951|1
1656481090000|2022-06-29 05:38:10|1957.3|1951.3|1957|1951|1957.3|1951.3|1956.8|1950.8|3
1656481110000|2022-06-29 05:38:30|1956.8|1950.8|1957|1951|1957.3|1951.3|1956.8|1950.8|4
1656481120000|2022-06-29 05:38:40|1956.8|1950.8|1957|1951|1957|1951|1956.8|1950.8|2
1656481140000|2022-06-29 05:39:00|1957.3|1951.3|1957.5|1951.5|1957.5|1951.5|1957|1951|5
1656481160000|2022-06-29 05:39:20|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1
1656481170000|2022-06-29 05:39:30|1956.5|1950.5|1957|1951|1957|1951|1956.5|1950.5|2
1656481190000|2022-06-29 05:39:50|1957.3|1951.3|1957|1951|1957.3|1951.3|1956.8|1950.8|15
1656481200000|2022-06-29 05:40:00|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1
1656481210000|2022-06-29 05:40:10|1956.8|1950.8|1956.8|1950.8|1956.8|1950.8|1956.5|1950.5|5
1656481220000|2022-06-29 05:40:20|1956.5|1950.5|1956.8|1950.8|1956.8|1950.8|1956.5|1950.5|2
1656481230000|2022-06-29 05:40:30|1957|1951|1957|1951|1957|1951|1957|1951|1
1656481260000|2022-06-29 05:41:00|1957.3|1951.3|1957|1951|1957.3|1951.3|1957|1951|2
1656481280000|2022-06-29 05:41:20|1956.8|1950.8|1956.5|1950.5|1957|1951|1956.5|1950.5|6
1656481290000|2022-06-29 05:41:30|1956.3|1950.3|1956.5|1950.5|1956.5|1950.5|1956.3|1950.3|2
1656481310000|2022-06-29 05:41:50|1956.3|1950.3|1956|1950|1956.3|1950.3|1956|1950|2
1656481340000|2022-06-29 05:42:20|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1
1656481380000|2022-06-29 05:43:00|1956.5|1950.5|1957|1951|1957|1951|1956.3|1950.3|3
1656481440000|2022-06-29 05:44:00|1957.3|1951.3|1957.5|1951.5|1957.5|1951.5|1957.3|1951.3|2
1656481450000|2022-06-29 05:44:10|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1956.8|1950.8|4
1656481480000|2022-06-29 05:44:40|1957|1951|1957|1951|1957.3|1951.3|1957|1951|3
1656481500000|2022-06-29 05:45:00|1957.5|1951.5|1957.3|1951.3|1957.5|1951.5|1957.3|1951.3|2
1656481530000|2022-06-29 05:45:30|1957.5|1951.5|1957.3|1951.3|1957.5|1951.5|1957.3|1951.3|4
1656481540000|2022-06-29 05:45:40|1957.5|1951.5|1957.5|1951.5|1957.8|1951.8|1957|1951|15
1656481560000|2022-06-29 05:46:00|1957.3|1951.3|1957.3|1951.3|1957.5|1951.5|1957.3|1951.3|3
1656481570000|2022-06-29 05:46:10|1957.5|1951.5|1957.3|1951.3|1957.5|1951.5|1957.3|1951.3|2
1656481590000|2022-06-29 05:46:30|1957.5|1951.5|1957.5|1951.5|1957.5|1951.5|1957.5|1951.5|1
1656481600000|2022-06-29 05:46:40|1957.8|1951.8|1958.8|1952.8|1959|1953|1957.8|1951.8|8
1656481610000|2022-06-29 05:46:50|1958.5|1952.5|1959|1953|1959|1953|1958.5|1952.5|2
1656481660000|2022-06-29 05:47:40|1958.8|1952.8|1959|1953|1959|1953|1958.8|1952.8|2
1656481670000|2022-06-29 05:47:50|1958.8|1952.8|1958.8|1952.8|1958.8|1952.8|1958.8|1952.8|1
1656481680000|2022-06-29 05:48:00|1958.5|1952.5|1957.8|1951.8|1958.5|1952.5|1957.8|1951.8|3
1656481690000|2022-06-29 05:48:10|1957.5|1951.5|1957.3|1951.3|1957.5|1951.5|1957.3|1951.3|2
1656481730000|2022-06-29 05:48:50|1957|1951|1957.3|1951.3|1957.3|1951.3|1957|1951|2
1656481750000|2022-06-29 05:49:10|1957|1951|1957.3|1951.3|1957.3|1951.3|1957|1951|2
1656481770000|2022-06-29 05:49:30|1957|1951|1957|1951|1957|1951|1957|1951|1
1656481780000|2022-06-29 05:49:40|1957.3|1951.3|1957|1951|1957.3|1951.3|1957|1951|2
1656481790000|2022-06-29 05:49:50|1957.3|1951.3|1957.5|1951.5|1957.5|1951.5|1957.3|1951.3|2
1656481830000|2022-06-29 05:50:30|1956.8|1950.8|1957.3|1951.3|1957.3|1951.3|1956.8|1950.8|3
1656481840000|2022-06-29 05:50:40|1957.5|1951.5|1957.5|1951.5|1957.5|1951.5|1957.5|1951.5|1
1656481850000|2022-06-29 05:50:50|1957.3|1951.3|1957.8|1951.8|1957.8|1951.8|1957.3|1951.3|2
1656481860000|2022-06-29 05:51:00|1957.3|1951.3|1957.5|1951.5|1957.5|1951.5|1957.3|1951.3|2
1656481880000|2022-06-29 05:51:20|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1
1656481890000|2022-06-29 05:51:30|1957.8|1951.8|1958.5|1952.5|1958.5|1952.5|1957.3|1951.3|3
1656481900000|2022-06-29 05:51:40|1958.3|1952.3|1957.3|1951.3|1958.3|1952.3|1956.8|1950.8|8
1656481910000|2022-06-29 05:51:50|1957|1951|1957|1951|1957|1951|1957|1951|1
1656481930000|2022-06-29 05:52:10|1956.8|1950.8|1957.3|1951.3|1957.5|1951.5|1956.8|1950.8|3
1656481940000|2022-06-29 05:52:20|1956.8|1950.8|1957.5|1951.5|1957.5|1951.5|1956.8|1950.8|4
1656481950000|2022-06-29 05:52:30|1956.8|1950.8|1957|1951|1957|1951|1956.8|1950.8|2
1656481970000|2022-06-29 05:52:50|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1
1656481990000|2022-06-29 05:53:10|1957.5|1951.5|1957.5|1951.5|1957.5|1951.5|1957.5|1951.5|1
1656482070000|2022-06-29 05:54:30|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1
1656482100000|2022-06-29 05:55:00|1957|1951|1957|1951|1957|1951|1957|1951|1
1656482110000|2022-06-29 05:55:10|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1
1656482130000|2022-06-29 05:55:30|1957.5|1951.5|1957.8|1951.8|1957.8|1951.8|1957.3|1951.3|4
1656482170000|2022-06-29 05:56:10|1957.5|1951.5|1957|1951|1957.5|1951.5|1957|1951|2
1656482190000|2022-06-29 05:56:30|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1
1656482210000|2022-06-29 05:56:50|1957.8|1951.8|1957.5|1951.5|1957.8|1951.8|1957.5|1951.5|2
1656482230000|2022-06-29 05:57:10|1957|1951|1957|1951|1957.3|1951.3|1956.8|1950.8|4
1656482240000|2022-06-29 05:57:20|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1
1656482290000|2022-06-29 05:58:10|1957.5|1951.5|1957.3|1951.3|1957.5|1951.5|1957.3|1951.3|2
1656482340000|2022-06-29 05:59:00|1957.5|1951.5|1957.5|1951.5|1957.5|1951.5|1957.5|1951.5|1
1656482400000|2022-06-29 06:00:00|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1
1656482450000|2022-06-29 06:00:50|1957|1951|1956|1950|1957|1951|1956|1950|4
1656482480000|2022-06-29 06:01:20|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1
1656482490000|2022-06-29 06:01:30|1956|1950|1956|1950|1956|1950|1956|1950|1
1656482500000|2022-06-29 06:01:40|1956.3|1950.3|1956|1950|1956.3|1950.3|1956|1950|2
1656482510000|2022-06-29 06:01:50|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1
1656482520000|2022-06-29 06:02:00|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1
1656482540000|2022-06-29 06:02:20|1956.8|1950.8|1956.8|1950.8|1956.8|1950.8|1956.8|1950.8|1
1656482700000|2022-06-29 06:05:00|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1
1656482710000|2022-06-29 06:05:10|1957.5|1951.5|1957.5|1951.5|1957.5|1951.5|1957.5|1951.5|1
1656482740000|2022-06-29 06:05:40|1957.8|1951.8|1957.8|1951.8|1957.8|1951.8|1957.8|1951.8|1
1656482800000|2022-06-29 06:06:40|1957.5|1951.5|1957.5|1951.5|1957.5|1951.5|1957.5|1951.5|1
1656482860000|2022-06-29 06:07:40|1957.8|1951.8|1958.3|1952.3|1958.3|1952.3|1957.8|1951.8|3
1656482880000|2022-06-29 06:08:00|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1
1656482910000|2022-06-29 06:08:30|1958|1952|1957.5|1951.5|1958|1952|1957.3|1951.3|3
1656482950000|2022-06-29 06:09:10|1957.3|1951.3|1957|1951|1957.3|1951.3|1957|1951|2
1656482980000|2022-06-29 06:09:40|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1957.3|1951.3|1
1656482990000|2022-06-29 06:09:50|1957|1951|1957|1951|1957|1951|1957|1951|1
1656483000000|2022-06-29 06:10:00|1956.8|1950.8|1956.5|1950.5|1956.8|1950.8|1956.5|1950.5|2
1656483070000|2022-06-29 06:11:10|1956.3|1950.3|1956|1950|1956.3|1950.3|1956|1950|2
1656483330000|2022-06-29 06:15:30|1955.8|1949.8|1956|1950|1956|1950|1955.8|1949.8|2
1656483420000|2022-06-29 06:17:00|1955.8|1949.8|1955.8|1949.8|1955.8|1949.8|1955.8|1949.8|1
1656483600000|2022-06-29 06:20:00|1956|1950|1955.8|1949.8|1956|1950|1955.8|1949.8|2
1656483670000|2022-06-29 06:21:10|1956.8|1950.8|1956.5|1950.5|1956.8|1950.8|1956.5|1950.5|2
1656483680000|2022-06-29 06:21:20|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1
1656483690000|2022-06-29 06:21:30|1956|1950|1956|1950|1956|1950|1956|1950|1
1656483700000|2022-06-29 06:21:40|1955.8|1949.8|1956|1950|1956|1950|1955.8|1949.8|2
1656483710000|2022-06-29 06:21:50|1955.8|1949.8|1955.8|1949.8|1955.8|1949.8|1955.8|1949.8|1
1656483720000|2022-06-29 06:22:00|1955.5|1949.5|1955.8|1949.8|1955.8|1949.8|1955.5|1949.5|2
1656483900000|2022-06-29 06:25:00|1956|1950|1955.8|1949.8|1956|1950|1955.8|1949.8|2
1656484070000|2022-06-29 06:27:50|1956.3|1950.3|1956.5|1950.5|1956.5|1950.5|1956.3|1950.3|2
1656484090000|2022-06-29 06:28:10|1956.3|1950.3|1956|1950|1956.3|1950.3|1956|1950|2
1656484140000|2022-06-29 06:29:00|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1
1656484200000|2022-06-29 06:30:00|1956.3|1950.3|1956.3|1950.3|1956.5|1950.5|1956.3|1950.3|3
1656484210000|2022-06-29 06:30:10|1956.5|1950.5|1956.3|1950.3|1956.5|1950.5|1956.3|1950.3|2
1656484240000|2022-06-29 06:30:40|1956|1950|1956|1950|1956|1950|1956|1950|1
1656484260000|2022-06-29 06:31:00|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1
1656484310000|2022-06-29 06:31:50|1956.3|1950.3|1956|1950|1956.3|1950.3|1956|1950|2
1656484330000|2022-06-29 06:32:10|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1
1656484340000|2022-06-29 06:32:20|1956|1950|1956|1950|1956|1950|1956|1950|1
1656484390000|2022-06-29 06:33:10|1955.8|1949.8|1956|1950|1956|1950|1955.8|1949.8|2
1656484400000|2022-06-29 06:33:20|1955.8|1949.8|1955.8|1949.8|1955.8|1949.8|1955.8|1949.8|1
1656484410000|2022-06-29 06:33:30|1955.5|1949.5|1955.5|1949.5|1955.5|1949.5|1955.5|1949.5|1
1656484430000|2022-06-29 06:33:50|1956|1950|1956|1950|1956|1950|1956|1950|1
1656484450000|2022-06-29 06:34:10|1956.5|1950.5|1956.8|1950.8|1956.8|1950.8|1956.5|1950.5|2
1656484460000|2022-06-29 06:34:20|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1
1656484470000|2022-06-29 06:34:30|1956|1950|1956|1950|1956.5|1950.5|1956|1950|3
1656484480000|2022-06-29 06:34:40|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1
1656484490000|2022-06-29 06:34:50|1956.5|1950.5|1956|1950|1956.5|1950.5|1956|1950|3
1656484500000|2022-06-29 06:35:00|1956.5|1950.5|1957|1951|1957|1951|1956.5|1950.5|3
1656484510000|2022-06-29 06:35:10|1956.8|1950.8|1956.3|1950.3|1956.8|1950.8|1956.3|1950.3|5
1656484520000|2022-06-29 06:35:20|1956.5|1950.5|1956.3|1950.3|1956.5|1950.5|1956.3|1950.3|2
1656484550000|2022-06-29 06:35:50|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1
1656484560000|2022-06-29 06:36:00|1956.3|1950.3|1956.3|1950.3|1956.5|1950.5|1956.3|1950.3|3
1656484580000|2022-06-29 06:36:20|1956|1950|1956|1950|1956|1950|1956|1950|1
1656484590000|2022-06-29 06:36:30|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1956.3|1950.3|1
1656484600000|2022-06-29 06:36:40|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1956.5|1950.5|1
1656484610000|2022-06-29 06:36:50|1957.3|1951.3|1957.8|1951.8|1957.8|1951.8|1957.3|1951.3|2
1656484620000|2022-06-29 06:37:00|1957.3|1951.3|1958.3|1952.3|1958.3|1952.3|1957.3|1951.3|2
1656484650000|2022-06-29 06:37:30|1958|1952|1957.5|1951.5|1958|1952|1957.5|1951.5|3
1656484660000|2022-06-29 06:37:40|1957.3|1951.3|1956.5|1950.5|1957.3|1951.3|1956.5|1950.5|3
1656484720000|2022-06-29 06:38:40|1956.3|1950.3|1956.5|1950.5|1956.5|1950.5|1956.3|1950.3|2
1656484730000|2022-06-29 06:38:50|1956.8|1950.8|1956.8|1950.8|1956.8|1950.8|1956.8|1950.8|1
1656484740000|2022-06-29 06:39:00|1956.5|1950.5|1956.3|1950.3|1956.5|1950.5|1956.3|1950.3|2
1656484750000|2022-06-29 06:39:10|1956|1950|1956|1950|1956|1950|1956|1950|1
1656484760000|2022-06-29 06:39:20|1955.8|1949.8|1955.8|1949.8|1955.8|1949.8|1955.8|1949.8|1
1656484770000|2022-06-29 06:39:30|1956.8|1950.8|1957.8|1951.8|1957.8|1951.8|1956.8|1950.8|2
1656484780000|2022-06-29 06:39:40|1957.5|1951.5|1957.8|1951.8|1957.8|1951.8|1957.5|1951.5|2
1656484800000|2022-06-29 06:40:00|1958|1952|1958|1952|1958|1952|1958|1952|1
1656484810000|2022-06-29 06:40:10|1958.3|1952.3|1958.5|1952.5|1958.5|1952.5|1958.3|1952.3|2
1656484830000|2022-06-29 06:40:30|1958.8|1952.8|1958.8|1952.8|1958.8|1952.8|1958.8|1952.8|1
1656484840000|2022-06-29 06:40:40|1959|1953|1961|1955|1961|1955|1959|1953|6
1656484870000|2022-06-29 06:41:10|1960.8|1954.8|1959.8|1953.8|1960.8|1954.8|1959.5|1953.5|3
1656484880000|2022-06-29 06:41:20|1959.5|1953.5|1959.8|1953.8|1960.8|1954.8|1959.5|1953.5|5
1656484890000|2022-06-29 06:41:30|1960|1954|1960.5|1954.5|1960.5|1954.5|1959.8|1953.8|3
1656484900000|2022-06-29 06:41:40|1960.3|1954.3|1959.5|1953.5|1960.3|1954.3|1959.5|1953.5|3
1656484910000|2022-06-29 06:41:50|1959|1953|1959|1953|1960|1954|1959|1953|3
1656484920000|2022-06-29 06:42:00|1958.8|1952.8|1958.5|1952.5|1958.8|1952.8|1958.5|1952.5|2
1656484930000|2022-06-29 06:42:10|1958.3|1952.3|1957.8|1951.8|1958.3|1952.3|1957.8|1951.8|4
1656484940000|2022-06-29 06:42:20|1957.5|1951.5|1956.8|1950.8|1957.5|1951.5|1956.8|1950.8|3
1656484950000|2022-06-29 06:42:30|1956.5|1950.5|1959.3|1953.3|1959.3|1953.3|1956.5|1950.5|6
1656484960000|2022-06-29 06:42:40|1959|1953|1959|1953|1959|1953|1959|1953|1
1656484970000|2022-06-29 06:42:50|1959.3|1953.3|1959.3|1953.3|1959.3|1953.3|1959.3|1953.3|1
1656485000000|2022-06-29 06:43:20|1959|1953|1958.8|1952.8|1959|1953|1958.8|1952.8|2
1656485010000|2022-06-29 06:43:30|1959|1953|1959|1953|1959|1953|1959|1953|1
1656485020000|2022-06-29 06:43:40|1959.3|1953.3|1958.8|1952.8|1959.3|1953.3|1958.5|1952.5|4
1656485030000|2022-06-29 06:43:50|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1
1656485040000|2022-06-29 06:44:00|1958.3|1952.3|1958.5|1952.5|1958.5|1952.5|1958.3|1952.3|2
1656485100000|2022-06-29 06:45:00|1958.8|1952.8|1958.8|1952.8|1958.8|1952.8|1958.8|1952.8|1
1656485110000|2022-06-29 06:45:10|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1958.5|1952.5|1
1656485120000|2022-06-29 06:45:20|1958.8|1952.8|1960.8|1954.8|1960.8|1954.8|1958.8|1952.8|3
1656485130000|2022-06-29 06:45:30|1961|1955|1960.8|1954.8|1961.5|1955.5|1960.8|1954.8|4
1656485170000|2022-06-29 06:46:10|1960.5|1954.5|1960.5|1954.5|1960.5|1954.5|1960.5|1954.5|1
1656485210000|2022-06-29 06:46:50|1960.3|1954.3|1960.3|1954.3|1960.3|1954.3|1960.3|1954.3|1
1656485220000|2022-06-29 06:47:00|1960.5|1954.5|1961.3|1955.3|1961.5|1955.5|1960.5|1954.5|3
1656485230000|2022-06-29 06:47:10|1961|1955|1960.3|1954.3|1961|1955|1960.3|1954.3|2
1656485240000|2022-06-29 06:47:20|1960.5|1954.5|1961.5|1955.5|1961.8|1955.8|1960.5|1954.5|6
1656485250000|2022-06-29 06:47:30|1961.8|1955.8|1961.8|1955.8|1961.8|1955.8|1961.8|1955.8|1
1656485270000|2022-06-29 06:47:50|1961.3|1955.3|1960.8|1954.8|1961.3|1955.3|1960.8|1954.8|3
1656485290000|2022-06-29 06:48:10|1960.5|1954.5|1960.5|1954.5|1960.5|1954.5|1960.5|1954.5|1
1656485300000|2022-06-29 06:48:20|1960.3|1954.3|1960.3|1954.3|1960.3|1954.3|1960.3|1954.3|1
1656485320000|2022-06-29 06:48:40|1960.5|1954.5|1962.8|1956.8|1962.8|1956.8|1960.5|1954.5|5
1656485330000|2022-06-29 06:48:50|1962.5|1956.5|1962.5|1956.5|1962.5|1956.5|1962.5|1956.5|1
1656485340000|2022-06-29 06:49:00|1962.8|1956.8|1963|1957|1963|1957|1962.8|1956.8|2
1656485350000|2022-06-29 06:49:10|1962.8|1956.8|1962.8|1956.8|1962.8|1956.8|1962.8|1956.8|1
1656485360000|2022-06-29 06:49:20|1963|1957|1962.8|1956.8|1963|1957|1962.8|1956.8|4
1656485370000|2022-06-29 06:49:30|1963|1957|1962.8|1956.8|1963|1957|1962.8|1956.8|2
1656485410000|2022-06-29 06:50:10|1963|1957|1962.8|1956.8|1963|1957|1962.8|1956.8|2
1656485420000|2022-06-29 06:50:20|1963|1957|1962.8|1956.8|1963|1957|1962.5|1956.5|4
1656485430000|2022-06-29 06:50:30|1962.5|1956.5|1962.5|1956.5|1962.5|1956.5|1962.5|1956.5|1
1656485470000|2022-06-29 06:51:10|1962.3|1956.3|1962|1956|1962.3|1956.3|1962|1956|2
1656485480000|2022-06-29 06:51:20|1962.3|1956.3|1962|1956|1962.3|1956.3|1962|1956|2
1656485490000|2022-06-29 06:51:30|1962.3|1956.3|1962.3|1956.3|1962.3|1956.3|1962.3|1956.3|1
1656485590000|2022-06-29 06:53:10|1962|1956|1962|1956|1962|1956|1962|1956|1
1656485630000|2022-06-29 06:53:50|1962.3|1956.3|1962.3|1956.3|1962.3|1956.3|1962.3|1956.3|1
1656485660000|2022-06-29 06:54:20|1962|1956|1962|1956|1962|1956|1962|1956|1
1656485680000|2022-06-29 06:54:40|1961.5|1955.5|1962|1956|1962|1956|1961.5|1955.5|2
1656485710000|2022-06-29 06:55:10|1961.9|1955.9|1961.9|1955.9|1961.9|1955.9|1961.9|1955.9|1
1656485740000|2022-06-29 06:55:40|1962.6|1956.6|1962.1|1956.1|1962.6|1956.6|1962.1|1956.1|2
1656485760000|2022-06-29 06:56:00|1961.9|1955.9|1961.9|1955.9|1961.9|1955.9|1961.9|1955.9|1
1656485770000|2022-06-29 06:56:10|1962.6|1956.6|1962.4|1956.4|1962.6|1956.6|1962.4|1956.4|2
1656485780000|2022-06-29 06:56:20|1962.1|1956.1|1961.9|1955.9|1962.1|1956.1|1961.9|1955.9|2
1656485810000|2022-06-29 06:56:50|1961.6|1955.6|1961.6|1955.6|1961.6|1955.6|1961.6|1955.6|1
1656485820000|2022-06-29 06:57:00|1960.9|1954.9|1961.6|1955.6|1961.6|1955.6|1960.9|1954.9|2
1656485880000|2022-06-29 06:58:00|1961.9|1955.9|1963.1|1957.1|1963.1|1957.1|1961.9|1955.9|3
1656485960000|2022-06-29 06:59:20|1962.9|1956.9|1962.6|1956.6|1962.9|1956.9|1962.6|1956.6|2
1656485970000|2022-06-29 06:59:30|1962.4|1956.4|1961.4|1955.4|1962.4|1956.4|1959.9|1953.9|7
1656486000000|2022-06-29 07:00:00|1961.3|1955.3|1961.3|1955.3|1961.9|1955.9|1961.1|1955.1|6
1656486010000|2022-06-29 07:00:10|1961|1955|1961|1955|1961|1955|1961|1955|1
1656486020000|2022-06-29 07:00:20|1961.1|1955.1|1961.8|1955.8|1961.8|1955.8|1961.1|1955.1|2
1656486030000|2022-06-29 07:00:30|1961.6|1955.6|1961.6|1955.6|1961.6|1955.6|1961.6|1955.6|1
1656486060000|2022-06-29 07:01:00|1961.4|1955.4|1961.1|1955.1|1961.4|1955.4|1961.1|1955.1|4
1656486120000|2022-06-29 07:02:00|1961.4|1955.4|1963|1957|1963.3|1957.3|1961.4|1955.4|10
1656486130000|2022-06-29 07:02:10|1962.8|1956.8|1961.8|1955.8|1962.8|1956.8|1961.5|1955.5|6
1656486140000|2022-06-29 07:02:20|1962|1956|1962.1|1956.1|1962.5|1956.5|1961.8|1955.8|6
1656486150000|2022-06-29 07:02:30|1962.3|1956.3|1961.4|1955.4|1962.3|1956.3|1961.4|1955.4|3
1656486160000|2022-06-29 07:02:40|1961.3|1955.3|1961.3|1955.3|1961.4|1955.4|1961.3|1955.3|3
1656486170000|2022-06-29 07:02:50|1961.4|1955.4|1960.5|1954.5|1961.4|1955.4|1960.5|1954.5|4
1656486180000|2022-06-29 07:03:00|1960.4|1954.4|1959.5|1953.5|1960.4|1954.4|1959.1|1953.1|5
1656486190000|2022-06-29 07:03:10|1959.4|1953.4|1959.8|1953.8|1959.8|1953.8|1959.4|1953.4|2
1656486210000|2022-06-29 07:03:30|1960.3|1954.3|1959.9|1953.9|1960.3|1954.3|1959.9|1953.9|3
1656486220000|2022-06-29 07:03:40|1959.6|1953.6|1959.6|1953.6|1959.6|1953.6|1959.4|1953.4|3
1656486230000|2022-06-29 07:03:50|1959.4|1953.4|1959.4|1953.4|1959.6|1953.6|1959.1|1953.1|4
1656486260000|2022-06-29 07:04:20|1959.1|1953.1|1957.9|1951.9|1959.1|1953.1|1957.9|1951.9|4
1656486270000|2022-06-29 07:04:30|1957.4|1951.4|1957.4|1951.4|1957.4|1951.4|1957.4|1951.4|1
1656486280000|2022-06-29 07:04:40|1957.1|1951.1|1956.9|1950.9|1957.1|1951.1|1956.9|1950.9|2
1656486310000|2022-06-29 07:05:10|1957.1|1951.1|1957.1|1951.1|1957.1|1951.1|1957.1|1951.1|1
1656486340000|2022-06-29 07:05:40|1956.9|1950.9|1958.6|1952.6|1958.6|1952.6|1956.9|1950.9|3
1656486350000|2022-06-29 07:05:50|1958.9|1952.9|1959.6|1953.6|1959.6|1953.6|1958.9|1952.9|2
1656486360000|2022-06-29 07:06:00|1959.1|1953.1|1958.9|1952.9|1959.1|1953.1|1958.9|1952.9|2
1656486380000|2022-06-29 07:06:20|1959.1|1953.1|1961.9|1955.9|1962.1|1956.1|1958.9|1952.9|8
1656486400000|2022-06-29 07:06:40|1961.8|1955.8|1960.1|1954.1|1961.8|1955.8|1960.1|1954.1|4
1656486410000|2022-06-29 07:06:50|1960|1954|1959.4|1953.4|1960|1954|1958.3|1952.3|4
1656486420000|2022-06-29 07:07:00|1959.5|1953.5|1958.5|1952.5|1959.5|1953.5|1958.5|1952.5|5
1656486430000|2022-06-29 07:07:10|1958|1952|1957|1951|1958|1952|1956.4|1950.4|5
1656486440000|2022-06-29 07:07:20|1956.8|1950.8|1956.8|1950.8|1957|1951|1956.8|1950.8|3
1656486470000|2022-06-29 07:07:50|1956.5|1950.5|1955.5|1949.5|1956.5|1950.5|1955.5|1949.5|4
1656486490000|2022-06-29 07:08:10|1955.4|1949.4|1955.1|1949.1|1955.4|1949.4|1955.1|1949.1|2
1656486500000|2022-06-29 07:08:20|1954.9|1948.9|1954.9|1948.9|1954.9|1948.9|1954.9|1948.9|1
1656486540000|2022-06-29 07:09:00|1955.1|1949.1|1955.1|1949.1|1955.1|1949.1|1955.1|1949.1|1
1656486580000|2022-06-29 07:09:40|1954.9|1948.9|1954.6|1948.6|1954.9|1948.9|1954.4|1948.4|3
1656486590000|2022-06-29 07:09:50|1954.4|1948.4|1953.9|1947.9|1954.4|1948.4|1953.9|1947.9|2
1656486600000|2022-06-29 07:10:00|1953.6|1947.6|1952.4|1946.4|1953.9|1947.9|1952.4|1946.4|4
1656486630000|2022-06-29 07:10:30|1952.6|1946.6|1954|1948|1954.1|1948.1|1952.6|1946.6|3
1656486640000|2022-06-29 07:10:40|1953.9|1947.9|1952.5|1946.5|1953.9|1947.9|1952.5|1946.5|10
1656486650000|2022-06-29 07:10:50|1952.4|1946.4|1952.8|1946.8|1952.8|1946.8|1952.3|1946.3|5
1656486660000|2022-06-29 07:11:00|1952.6|1946.6|1952.4|1946.4|1952.6|1946.6|1952.1|1946.1|4
1656486670000|2022-06-29 07:11:10|1952.1|1946.1|1952.1|1946.1|1952.1|1946.1|1952.1|1946.1|1
1656486680000|2022-06-29 07:11:20|1951.9|1945.9|1951.9|1945.9|1951.9|1945.9|1951.9|1945.9|1
1656486690000|2022-06-29 07:11:30|1952.1|1946.1|1951.9|1945.9|1952.1|1946.1|1951.9|1945.9|2
1656486700000|2022-06-29 07:11:40|1951.6|1945.6|1951.6|1945.6|1951.6|1945.6|1951.6|1945.6|1
1656486710000|2022-06-29 07:11:50|1951.9|1945.9|1951.9|1945.9|1951.9|1945.9|1951.9|1945.9|1
1656486740000|2022-06-29 07:12:20|1951.6|1945.6|1950.6|1944.6|1951.6|1945.6|1950.6|1944.6|3
1656486750000|2022-06-29 07:12:30|1950.4|1944.4|1950.4|1944.4|1950.6|1944.6|1950.4|1944.4|3
1656486770000|2022-06-29 07:12:50|1950.1|1944.1|1950.1|1944.1|1950.1|1944.1|1950.1|1944.1|1
1656486780000|2022-06-29 07:13:00|1949.9|1943.9|1949.6|1943.6|1949.9|1943.9|1949.6|1943.6|2
1656486820000|2022-06-29 07:13:40|1949.9|1943.9|1950.1|1944.1|1951.4|1945.4|1949.9|1943.9|4
1656486840000|2022-06-29 07:14:00|1949.9|1943.9|1949.6|1943.6|1950.4|1944.4|1949.6|1943.6|7
1656486870000|2022-06-29 07:14:30|1949.4|1943.4|1948.6|1942.6|1949.4|1943.4|1948.6|1942.6|3
1656486890000|2022-06-29 07:14:50|1948.4|1942.4|1948.4|1942.4|1948.4|1942.4|1948.4|1942.4|1
1656486910000|2022-06-29 07:15:10|1948.6|1942.6|1949.1|1943.1|1949.4|1943.4|1948.6|1942.6|3
1656486920000|2022-06-29 07:15:20|1948.9|1942.9|1949.1|1943.1|1949.4|1943.4|1948.9|1942.9|4
1656486930000|2022-06-29 07:15:30|1949.4|1943.4|1950.4|1944.4|1950.6|1944.6|1949.4|1943.4|6
1656486940000|2022-06-29 07:15:40|1949.9|1943.9|1948.6|1942.6|1949.9|1943.9|1948.6|1942.6|5
1656486950000|2022-06-29 07:15:50|1948.9|1942.9|1948.1|1942.1|1948.9|1942.9|1947.4|1941.4|6
1656486960000|2022-06-29 07:16:00|1946.9|1940.9|1946.3|1940.3|1946.9|1940.9|1946.1|1940.1|4
1656486970000|2022-06-29 07:16:10|1946.8|1940.8|1946.5|1940.5|1946.8|1940.8|1946.5|1940.5|4
1656487010000|2022-06-29 07:16:50|1946.3|1940.3|1946.3|1940.3|1946.3|1940.3|1946.3|1940.3|1
1656487030000|2022-06-29 07:17:10|1946.1|1940.1|1945.5|1939.5|1946.1|1940.1|1945.5|1939.5|4
1656487040000|2022-06-29 07:17:20|1944.6|1938.6|1944.3|1938.3|1944.6|1938.6|1944.1|1938.1|4
1656487060000|2022-06-29 07:17:40|1943.9|1937.9|1943.8|1937.8|1943.9|1937.9|1943.8|1937.8|2
1656487090000|2022-06-29 07:18:10|1944.4|1938.4|1944.6|1938.6|1944.6|1938.6|1944.4|1938.4|2
1656487110000|2022-06-29 07:18:30|1944.4|1938.4|1943.9|1937.9|1944.4|1938.4|1943.9|1937.9|2
1656487120000|2022-06-29 07:18:40|1943.6|1937.6|1943.6|1937.6|1943.9|1937.9|1943.6|1937.6|3
1656487150000|2022-06-29 07:19:10|1942.4|1936.4|1940|1934|1942.4|1936.4|1940|1934|3
1656487160000|2022-06-29 07:19:20|1940.3|1934.3|1940.3|1934.3|1940.3|1934.3|1940.3|1934.3|1
1656487190000|2022-06-29 07:19:50|1940|1934|1940|1934|1940|1934|1940|1934|1
1656487200000|2022-06-29 07:20:00|1939.8|1933.8|1937.6|1931.6|1939.8|1933.8|1937.5|1931.5|6
1656487220000|2022-06-29 07:20:20|1937.8|1931.8|1938.3|1932.3|1939.1|1933.1|1937.1|1931.1|5
1656487230000|2022-06-29 07:20:30|1938.1|1932.1|1937.9|1931.9|1938.1|1932.1|1937.9|1931.9|2
1656487240000|2022-06-29 07:20:40|1937.8|1931.8|1937.6|1931.6|1937.8|1931.8|1937.6|1931.6|2
1656487250000|2022-06-29 07:20:50|1937.3|1931.3|1939.8|1933.8|1940.3|1934.3|1937.3|1931.3|7
1656487260000|2022-06-29 07:21:00|1940|1934|1940.9|1934.9|1940.9|1934.9|1940|1934|3
1656487280000|2022-06-29 07:21:20|1940.8|1934.8|1941.6|1935.6|1941.6|1935.6|1940.8|1934.8|5
1656487290000|2022-06-29 07:21:30|1941.4|1935.4|1941.4|1935.4|1941.4|1935.4|1941.4|1935.4|1
1656487310000|2022-06-29 07:21:50|1941.3|1935.3|1941.3|1935.3|1941.3|1935.3|1941.3|1935.3|1
1656487320000|2022-06-29 07:22:00|1941.9|1935.9|1943.8|1937.8|1943.8|1937.8|1941.9|1935.9|4
1656487340000|2022-06-29 07:22:20|1943.9|1937.9|1944.4|1938.4|1944.4|1938.4|1943.9|1937.9|4
1656487350000|2022-06-29 07:22:30|1944.6|1938.6|1944.8|1938.8|1944.8|1938.8|1944.6|1938.6|2
1656487360000|2022-06-29 07:22:40|1944.5|1938.5|1944.6|1938.6|1944.9|1938.9|1944.5|1938.5|3
1656487370000|2022-06-29 07:22:50|1944.9|1938.9|1944.9|1938.9|1944.9|1938.9|1944.9|1938.9|1
1656487380000|2022-06-29 07:23:00|1944.6|1938.6|1944.6|1938.6|1944.6|1938.6|1944.6|1938.6|1
1656487390000|2022-06-29 07:23:10|1943.9|1937.9|1944.6|1938.6|1944.6|1938.6|1943.9|1937.9|2
1656487400000|2022-06-29 07:23:20|1944.4|1938.4|1944.1|1938.1|1944.4|1938.4|1944.1|1938.1|2
1656487410000|2022-06-29 07:23:30|1943.6|1937.6|1943.9|1937.9|1943.9|1937.9|1943.6|1937.6|2
1656487420000|2022-06-29 07:23:40|1943.6|1937.6|1943.6|1937.6|1943.6|1937.6|1943.6|1937.6|1
1656487440000|2022-06-29 07:24:00|1943.9|1937.9|1944.1|1938.1|1944.1|1938.1|1943.9|1937.9|2
1656487450000|2022-06-29 07:24:10|1944.4|1938.4|1946.3|1940.3|1946.6|1940.6|1944.4|1938.4|5
1656487470000|2022-06-29 07:24:30|1946|1940|1946.3|1940.3|1946.3|1940.3|1946|1940|2
1656487480000|2022-06-29 07:24:40|1946.6|1940.6|1948.1|1942.1|1948.1|1942.1|1946.6|1940.6|2
1656487490000|2022-06-29 07:24:50|1948.3|1942.3|1948.8|1942.8|1948.8|1942.8|1948.3|1942.3|2
1656487500000|2022-06-29 07:25:00|1948.6|1942.6|1948.5|1942.5|1948.6|1942.6|1948.5|1942.5|2
1656487520000|2022-06-29 07:25:20|1948.1|1942.1|1947.8|1941.8|1948.1|1942.1|1946.6|1940.6|4
1656487530000|2022-06-29 07:25:30|1947.3|1941.3|1946.8|1940.8|1947.3|1941.3|1946.8|1940.8|2
1656487560000|2022-06-29 07:26:00|1946.4|1940.4|1946.8|1940.8|1946.8|1940.8|1946.3|1940.3|3
1656487580000|2022-06-29 07:26:20|1946.1|1940.1|1943.9|1937.9|1946.1|1940.1|1943.9|1937.9|2
1656487590000|2022-06-29 07:26:30|1943.1|1937.1|1943|1937|1943.1|1937.1|1943|1937|2
1656487610000|2022-06-29 07:26:50|1942.8|1936.8|1942.5|1936.5|1942.8|1936.8|1942.3|1936.3|4
1656487620000|2022-06-29 07:27:00|1942.6|1936.6|1942.8|1936.8|1942.8|1936.8|1942.5|1936.5|3
1656487640000|2022-06-29 07:27:20|1942.6|1936.6|1942.1|1936.1|1942.6|1936.6|1942.1|1936.1|4
1656487650000|2022-06-29 07:27:30|1942.4|1936.4|1940.6|1934.6|1942.4|1936.4|1940.6|1934.6|3
1656487690000|2022-06-29 07:28:10|1941.4|1935.4|1941.9|1935.9|1941.9|1935.9|1941.4|1935.4|2
1656487700000|2022-06-29 07:28:20|1942.1|1936.1|1943.1|1937.1|1943.1|1937.1|1942.1|1936.1|3
1656487710000|2022-06-29 07:28:30|1942.9|1936.9|1942.6|1936.6|1942.9|1936.9|1942.6|1936.6|2
1656487720000|2022-06-29 07:28:40|1942.4|1936.4|1942.4|1936.4|1942.4|1936.4|1942.1|1936.1|3
1656487730000|2022-06-29 07:28:50|1941.9|1935.9|1941.4|1935.4|1941.9|1935.9|1940.9|1934.9|6
1656487740000|2022-06-29 07:29:00|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1
1656487790000|2022-06-29 07:29:50|1941.4|1935.4|1941.9|1935.9|1942.1|1936.1|1941.4|1935.4|4
1656487800000|2022-06-29 07:30:00|1942.1|1936.1|1942.6|1936.6|1942.6|1936.6|1942.1|1936.1|3
1656487810000|2022-06-29 07:30:10|1942.9|1936.9|1942.9|1936.9|1943.1|1937.1|1942.9|1936.9|3
1656487830000|2022-06-29 07:30:30|1942.6|1936.6|1942.4|1936.4|1942.6|1936.6|1942.4|1936.4|2
1656487910000|2022-06-29 07:31:50|1942.1|1936.1|1942.1|1936.1|1942.1|1936.1|1942.1|1936.1|1
1656487930000|2022-06-29 07:32:10|1941.6|1935.6|1940.9|1934.9|1941.6|1935.6|1940.9|1934.9|2
1656487940000|2022-06-29 07:32:20|1940.4|1934.4|1940.4|1934.4|1940.4|1934.4|1940.4|1934.4|1
1656487980000|2022-06-29 07:33:00|1940.1|1934.1|1939.9|1933.9|1940.4|1934.4|1939.6|1933.6|4
1656488010000|2022-06-29 07:33:30|1940.1|1934.1|1939.9|1933.9|1940.1|1934.1|1939.9|1933.9|2
1656488030000|2022-06-29 07:33:50|1940.1|1934.1|1940.1|1934.1|1940.1|1934.1|1940.1|1934.1|1
1656488040000|2022-06-29 07:34:00|1939.9|1933.9|1939.9|1933.9|1939.9|1933.9|1939.9|1933.9|1
1656488120000|2022-06-29 07:35:20|1939.1|1933.1|1940.9|1934.9|1940.9|1934.9|1939.1|1933.1|7
1656488130000|2022-06-29 07:35:30|1940.6|1934.6|1940.4|1934.4|1940.6|1934.6|1940.4|1934.4|2
1656488140000|2022-06-29 07:35:40|1940.1|1934.1|1939.6|1933.6|1940.1|1934.1|1939.6|1933.6|3
1656488150000|2022-06-29 07:35:50|1939.4|1933.4|1939.6|1933.6|1939.6|1933.6|1939.4|1933.4|2
1656488160000|2022-06-29 07:36:00|1939.4|1933.4|1939.4|1933.4|1939.4|1933.4|1939.4|1933.4|1
1656488190000|2022-06-29 07:36:30|1939.1|1933.1|1938.4|1932.4|1939.1|1933.1|1938.4|1932.4|3
1656488200000|2022-06-29 07:36:40|1938.1|1932.1|1936.6|1930.6|1938.1|1932.1|1936.6|1930.6|5
1656488220000|2022-06-29 07:37:00|1936.9|1930.9|1936.9|1930.9|1936.9|1930.9|1936.9|1930.9|1
1656488260000|2022-06-29 07:37:40|1937.1|1931.1|1937.1|1931.1|1937.1|1931.1|1937.1|1931.1|1
1656488290000|2022-06-29 07:38:10|1937.4|1931.4|1937.9|1931.9|1937.9|1931.9|1937.4|1931.4|2
1656488310000|2022-06-29 07:38:30|1938.1|1932.1|1938.1|1932.1|1938.1|1932.1|1938.1|1932.1|1
1656488320000|2022-06-29 07:38:40|1938.4|1932.4|1938.4|1932.4|1938.4|1932.4|1938.4|1932.4|1
1656488330000|2022-06-29 07:38:50|1938.6|1932.6|1938.6|1932.6|1938.6|1932.6|1938.6|1932.6|1
1656488420000|2022-06-29 07:40:20|1938.4|1932.4|1938.1|1932.1|1938.4|1932.4|1938.1|1932.1|2
1656488430000|2022-06-29 07:40:30|1937.4|1931.4|1937.9|1931.9|1937.9|1931.9|1937.4|1931.4|2
1656488440000|2022-06-29 07:40:40|1938.1|1932.1|1938.1|1932.1|1938.1|1932.1|1938.1|1932.1|1
1656488450000|2022-06-29 07:40:50|1937.9|1931.9|1938.1|1932.1|1938.1|1932.1|1937.9|1931.9|4
1656488460000|2022-06-29 07:41:00|1938.4|1932.4|1938.4|1932.4|1938.4|1932.4|1938.4|1932.4|1
1656488470000|2022-06-29 07:41:10|1938.6|1932.6|1938.6|1932.6|1938.9|1932.9|1938.6|1932.6|5
1656488480000|2022-06-29 07:41:20|1938.4|1932.4|1938.4|1932.4|1938.4|1932.4|1938.4|1932.4|1
1656488500000|2022-06-29 07:41:40|1938.6|1932.6|1938.4|1932.4|1938.6|1932.6|1938.4|1932.4|2
1656488530000|2022-06-29 07:42:10|1938.6|1932.6|1938.6|1932.6|1938.6|1932.6|1938.6|1932.6|1
1656488540000|2022-06-29 07:42:20|1938.4|1932.4|1938.9|1932.9|1938.9|1932.9|1938.4|1932.4|2
1656488550000|2022-06-29 07:42:30|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1
1656488580000|2022-06-29 07:43:00|1938.9|1932.9|1938.9|1932.9|1938.9|1932.9|1938.9|1932.9|1
1656488700000|2022-06-29 07:45:00|1938.6|1932.6|1938.6|1932.6|1938.6|1932.6|1938.6|1932.6|1
1656488730000|2022-06-29 07:45:30|1939.4|1933.4|1941.1|1935.1|1941.1|1935.1|1939.4|1933.4|4
1656488750000|2022-06-29 07:45:50|1941.4|1935.4|1940.9|1934.9|1941.4|1935.4|1940.9|1934.9|5
1656488760000|2022-06-29 07:46:00|1940.6|1934.6|1940.4|1934.4|1940.6|1934.6|1940.4|1934.4|2
1656488770000|2022-06-29 07:46:10|1940.1|1934.1|1940.6|1934.6|1940.6|1934.6|1940.1|1934.1|3
1656488790000|2022-06-29 07:46:30|1940.4|1934.4|1940.6|1934.6|1940.6|1934.6|1940.4|1934.4|2
1656488800000|2022-06-29 07:46:40|1940.4|1934.4|1940.6|1934.6|1940.6|1934.6|1940.4|1934.4|2
1656488810000|2022-06-29 07:46:50|1940.9|1934.9|1940.6|1934.6|1940.9|1934.9|1940.6|1934.6|4
1656488820000|2022-06-29 07:47:00|1940.4|1934.4|1940.6|1934.6|1940.6|1934.6|1940.4|1934.4|4
1656488830000|2022-06-29 07:47:10|1940.4|1934.4|1940.4|1934.4|1940.6|1934.6|1940.4|1934.4|3
1656488840000|2022-06-29 07:47:20|1940.6|1934.6|1940.4|1934.4|1940.6|1934.6|1940.4|1934.4|2
1656488850000|2022-06-29 07:47:30|1940.1|1934.1|1940.1|1934.1|1940.1|1934.1|1940.1|1934.1|1
1656488860000|2022-06-29 07:47:40|1939.9|1933.9|1939.6|1933.6|1940.1|1934.1|1939.6|1933.6|4
1656488870000|2022-06-29 07:47:50|1939.4|1933.4|1939.4|1933.4|1939.6|1933.6|1939.4|1933.4|3
1656488880000|2022-06-29 07:48:00|1939.6|1933.6|1939.6|1933.6|1940.1|1934.1|1939.6|1933.6|4
1656488890000|2022-06-29 07:48:10|1939.4|1933.4|1939.4|1933.4|1939.4|1933.4|1939.4|1933.4|1
1656488900000|2022-06-29 07:48:20|1939.6|1933.6|1939.6|1933.6|1939.6|1933.6|1939.4|1933.4|3
1656488920000|2022-06-29 07:48:40|1939.4|1933.4|1939.4|1933.4|1939.4|1933.4|1939.4|1933.4|1
1656488970000|2022-06-29 07:49:30|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1
1656489030000|2022-06-29 07:50:30|1938.9|1932.9|1938.9|1932.9|1938.9|1932.9|1938.9|1932.9|1
1656489090000|2022-06-29 07:51:30|1939.6|1933.6|1940.4|1934.4|1940.6|1934.6|1939.6|1933.6|5
1656489100000|2022-06-29 07:51:40|1940.6|1934.6|1940.6|1934.6|1940.6|1934.6|1940.6|1934.6|1
1656489110000|2022-06-29 07:51:50|1940.4|1934.4|1940.1|1934.1|1940.4|1934.4|1939.9|1933.9|4
1656489120000|2022-06-29 07:52:00|1939.9|1933.9|1939.6|1933.6|1939.9|1933.9|1939.6|1933.6|2
1656489160000|2022-06-29 07:52:40|1939.9|1933.9|1940.1|1934.1|1940.1|1934.1|1939.6|1933.6|3
1656489190000|2022-06-29 07:53:10|1939.9|1933.9|1939.6|1933.6|1939.9|1933.9|1939.6|1933.6|2
1656489200000|2022-06-29 07:53:20|1939.4|1933.4|1939.4|1933.4|1939.4|1933.4|1939.4|1933.4|1
1656489210000|2022-06-29 07:53:30|1939.6|1933.6|1939.9|1933.9|1939.9|1933.9|1939.6|1933.6|2
1656489220000|2022-06-29 07:53:40|1939.6|1933.6|1939.6|1933.6|1939.6|1933.6|1939.6|1933.6|1
1656489230000|2022-06-29 07:53:50|1939.4|1933.4|1939.4|1933.4|1939.4|1933.4|1939.4|1933.4|1
1656489240000|2022-06-29 07:54:00|1939.9|1933.9|1939.9|1933.9|1939.9|1933.9|1939.9|1933.9|1
1656489300000|2022-06-29 07:55:00|1940.1|1934.1|1939.9|1933.9|1940.1|1934.1|1939.9|1933.9|2
1656489330000|2022-06-29 07:55:30|1939.6|1933.6|1939.9|1933.9|1939.9|1933.9|1939.4|1933.4|6
1656489340000|2022-06-29 07:55:40|1940.1|1934.1|1939.9|1933.9|1940.1|1934.1|1939.9|1933.9|2
1656489430000|2022-06-29 07:57:10|1940.1|1934.1|1941.4|1935.4|1941.4|1935.4|1940.1|1934.1|2
1656489460000|2022-06-29 07:57:40|1941.6|1935.6|1941.6|1935.6|1941.9|1935.9|1941.6|1935.6|3
1656489480000|2022-06-29 07:58:00|1941.1|1935.1|1941.4|1935.4|1941.4|1935.4|1941.1|1935.1|2
1656489490000|2022-06-29 07:58:10|1941.6|1935.6|1942.1|1936.1|1942.1|1936.1|1941.6|1935.6|2
1656489500000|2022-06-29 07:58:20|1942.4|1936.4|1942.1|1936.1|1942.4|1936.4|1942.1|1936.1|6
1656489520000|2022-06-29 07:58:40|1941.9|1935.9|1941.9|1935.9|1941.9|1935.9|1941.9|1935.9|1
1656489550000|2022-06-29 07:59:10|1942.1|1936.1|1941.9|1935.9|1942.1|1936.1|1941.9|1935.9|4
1656489630000|2022-06-29 08:00:30|1942.1|1936.1|1942.9|1936.9|1942.9|1936.9|1942.1|1936.1|2
1656489650000|2022-06-29 08:00:50|1943.1|1937.1|1943.1|1937.1|1943.4|1937.4|1942.9|1936.9|5
1656489660000|2022-06-29 08:01:00|1942.9|1936.9|1943.6|1937.6|1943.6|1937.6|1942.9|1936.9|4
1656489690000|2022-06-29 08:01:30|1943.4|1937.4|1943.4|1937.4|1943.4|1937.4|1943.4|1937.4|1
1656489700000|2022-06-29 08:01:40|1943.1|1937.1|1942.9|1936.9|1943.1|1937.1|1942.9|1936.9|2
1656489790000|2022-06-29 08:03:10|1943.1|1937.1|1943.1|1937.1|1943.1|1937.1|1943.1|1937.1|1
1656489800000|2022-06-29 08:03:20|1942.9|1936.9|1942.9|1936.9|1942.9|1936.9|1942.9|1936.9|1
1656489820000|2022-06-29 08:03:40|1942.6|1936.6|1942.6|1936.6|1942.6|1936.6|1942.6|1936.6|1
1656489840000|2022-06-29 08:04:00|1942.9|1936.9|1942.9|1936.9|1942.9|1936.9|1942.9|1936.9|1
1656489880000|2022-06-29 08:04:40|1942.6|1936.6|1942.1|1936.1|1942.6|1936.6|1942.1|1936.1|3
1656489890000|2022-06-29 08:04:50|1941.6|1935.6|1941.4|1935.4|1941.6|1935.6|1941.4|1935.4|2
1656490060000|2022-06-29 08:07:40|1941.1|1935.1|1939.1|1933.1|1941.1|1935.1|1939.1|1933.1|6
1656490090000|2022-06-29 08:08:10|1939.4|1933.4|1939.4|1933.4|1939.4|1933.4|1939.4|1933.4|1
1656490120000|2022-06-29 08:08:40|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1
1656490130000|2022-06-29 08:08:50|1938.9|1932.9|1939.1|1933.1|1939.1|1933.1|1938.9|1932.9|2
1656490140000|2022-06-29 08:09:00|1939.4|1933.4|1941.1|1935.1|1941.1|1935.1|1939.4|1933.4|2
1656490200000|2022-06-29 08:10:00|1941.4|1935.4|1942.1|1936.1|1942.1|1936.1|1941.4|1935.4|3
1656490210000|2022-06-29 08:10:10|1941.9|1935.9|1941.9|1935.9|1941.9|1935.9|1941.9|1935.9|1
1656490220000|2022-06-29 08:10:20|1941.6|1935.6|1941.6|1935.6|1941.6|1935.6|1941.6|1935.6|1
1656490230000|2022-06-29 08:10:30|1941.4|1935.4|1941.4|1935.4|1941.4|1935.4|1941.4|1935.4|1
1656490250000|2022-06-29 08:10:50|1941.6|1935.6|1942.1|1936.1|1942.1|1936.1|1941.6|1935.6|2
1656490260000|2022-06-29 08:11:00|1942.4|1936.4|1945|1939|1945.1|1939.1|1942.4|1936.4|3
1656490270000|2022-06-29 08:11:10|1944.8|1938.8|1944.6|1938.6|1944.9|1938.9|1944.6|1938.6|3
1656490290000|2022-06-29 08:11:30|1944.9|1938.9|1945.1|1939.1|1945.1|1939.1|1944.9|1938.9|2
1656490300000|2022-06-29 08:11:40|1944.9|1938.9|1944.9|1938.9|1944.9|1938.9|1944.9|1938.9|1
1656490310000|2022-06-29 08:11:50|1944.6|1938.6|1944.6|1938.6|1944.9|1938.9|1944.6|1938.6|3
1656490330000|2022-06-29 08:12:10|1943.6|1937.6|1944.1|1938.1|1944.1|1938.1|1943.6|1937.6|2
1656490340000|2022-06-29 08:12:20|1943.1|1937.1|1942.1|1936.1|1943.1|1937.1|1942.1|1936.1|3
1656490350000|2022-06-29 08:12:30|1942|1936|1944.3|1938.3|1944.3|1938.3|1942|1936|3
1656490360000|2022-06-29 08:12:40|1944.1|1938.1|1944|1938|1944.1|1938.1|1944|1938|2
1656490370000|2022-06-29 08:12:50|1944.3|1938.3|1944.5|1938.5|1944.5|1938.5|1944.3|1938.3|2
1656490380000|2022-06-29 08:13:00|1944.3|1938.3|1946.3|1940.3|1946.4|1940.4|1944.1|1938.1|5
1656490390000|2022-06-29 08:13:10|1946|1940|1946.3|1940.3|1946.3|1940.3|1946|1940|2
1656490410000|2022-06-29 08:13:30|1947.1|1941.1|1947.3|1941.3|1947.5|1941.5|1947.1|1941.1|3
1656490420000|2022-06-29 08:13:40|1947.1|1941.1|1946.3|1940.3|1947.1|1941.1|1946.1|1940.1|3
1656490430000|2022-06-29 08:13:50|1946.1|1940.1|1946.1|1940.1|1946.1|1940.1|1946.1|1940.1|1
1656490450000|2022-06-29 08:14:10|1946.4|1940.4|1946.6|1940.6|1946.6|1940.6|1946.4|1940.4|3
1656490470000|2022-06-29 08:14:30|1946.9|1940.9|1946.4|1940.4|1946.9|1940.9|1946.4|1940.4|3
1656490490000|2022-06-29 08:14:50|1946.6|1940.6|1946.4|1940.4|1946.6|1940.6|1946.4|1940.4|2
1656490500000|2022-06-29 08:15:00|1946.6|1940.6|1946.4|1940.4|1946.9|1940.9|1946.4|1940.4|4
1656490530000|2022-06-29 08:15:30|1946.1|1940.1|1946.1|1940.1|1946.1|1940.1|1946.1|1940.1|1
1656490540000|2022-06-29 08:15:40|1945.6|1939.6|1946.4|1940.4|1946.9|1940.9|1945.6|1939.6|6
1656490550000|2022-06-29 08:15:50|1946.1|1940.1|1946.1|1940.1|1946.1|1940.1|1946.1|1940.1|1
1656490560000|2022-06-29 08:16:00|1945.9|1939.9|1945.6|1939.6|1945.9|1939.9|1945.6|1939.6|2
1656490570000|2022-06-29 08:16:10|1945.4|1939.4|1945.1|1939.1|1945.4|1939.4|1945.1|1939.1|2
1656490600000|2022-06-29 08:16:40|1944.9|1938.9|1945.4|1939.4|1945.4|1939.4|1944.9|1938.9|5
1656490610000|2022-06-29 08:16:50|1945.1|1939.1|1945.1|1939.1|1945.1|1939.1|1945.1|1939.1|1
1656490630000|2022-06-29 08:17:10|1945.4|1939.4|1945.4|1939.4|1945.6|1939.6|1945.1|1939.1|5
1656490650000|2022-06-29 08:17:30|1945.6|1939.6|1945.6|1939.6|1945.6|1939.6|1945.4|1939.4|5
1656490660000|2022-06-29 08:17:40|1945.4|1939.4|1945.4|1939.4|1945.4|1939.4|1945.4|1939.4|1
1656490690000|2022-06-29 08:18:10|1945.1|1939.1|1945.1|1939.1|1945.1|1939.1|1945.1|1939.1|1
1656490720000|2022-06-29 08:18:40|1945.4|1939.4|1945.1|1939.1|1945.4|1939.4|1945.1|1939.1|2
1656490740000|2022-06-29 08:19:00|1945.4|1939.4|1945.1|1939.1|1945.4|1939.4|1945.1|1939.1|2
1656490750000|2022-06-29 08:19:10|1944.9|1938.9|1944.9|1938.9|1944.9|1938.9|1944.9|1938.9|1
1656490790000|2022-06-29 08:19:50|1944.6|1938.6|1944.6|1938.6|1944.6|1938.6|1944.6|1938.6|1
1656490800000|2022-06-29 08:20:00|1944.1|1938.1|1943.6|1937.6|1944.1|1938.1|1943.6|1937.6|2
1656490840000|2022-06-29 08:20:40|1943.4|1937.4|1943.4|1937.4|1943.4|1937.4|1943.4|1937.4|1
1656490860000|2022-06-29 08:21:00|1942.6|1936.6|1943.4|1937.4|1943.4|1937.4|1942.6|1936.6|2
1656490890000|2022-06-29 08:21:30|1943.6|1937.6|1944.6|1938.6|1944.6|1938.6|1943.6|1937.6|2
1656490900000|2022-06-29 08:21:40|1944.4|1938.4|1944.4|1938.4|1944.6|1938.6|1944.4|1938.4|3
1656490940000|2022-06-29 08:22:20|1944.1|1938.1|1943.6|1937.6|1944.1|1938.1|1943.6|1937.6|2
1656490950000|2022-06-29 08:22:30|1943.4|1937.4|1943.4|1937.4|1943.4|1937.4|1943.4|1937.4|1
1656490980000|2022-06-29 08:23:00|1943.1|1937.1|1942.6|1936.6|1943.1|1937.1|1942.6|1936.6|3
1656491000000|2022-06-29 08:23:20|1942.4|1936.4|1942.4|1936.4|1942.4|1936.4|1942.4|1936.4|1
1656491020000|2022-06-29 08:23:40|1942.1|1936.1|1941.9|1935.9|1942.1|1936.1|1941.9|1935.9|2
1656491040000|2022-06-29 08:24:00|1941.6|1935.6|1941.9|1935.9|1941.9|1935.9|1941.6|1935.6|2
1656491100000|2022-06-29 08:25:00|1941.6|1935.6|1941.9|1935.9|1941.9|1935.9|1941.6|1935.6|2
1656491210000|2022-06-29 08:26:50|1942.9|1936.9|1944.4|1938.4|1944.4|1938.4|1942.9|1936.9|2
1656491220000|2022-06-29 08:27:00|1944.6|1938.6|1943.9|1937.9|1944.6|1938.6|1943.9|1937.9|3
1656491230000|2022-06-29 08:27:10|1943.6|1937.6|1942.9|1936.9|1943.6|1937.6|1942.9|1936.9|2
1656491240000|2022-06-29 08:27:20|1942.6|1936.6|1942.9|1936.9|1942.9|1936.9|1942.6|1936.6|2
1656491250000|2022-06-29 08:27:30|1942.6|1936.6|1942.4|1936.4|1942.6|1936.6|1942.4|1936.4|2
1656491270000|2022-06-29 08:27:50|1942.1|1936.1|1942.1|1936.1|1942.1|1936.1|1942.1|1936.1|1
1656491280000|2022-06-29 08:28:00|1942.4|1936.4|1942.4|1936.4|1942.4|1936.4|1942.4|1936.4|1
1656491310000|2022-06-29 08:28:30|1942.1|1936.1|1942.1|1936.1|1942.1|1936.1|1942.1|1936.1|1
1656491330000|2022-06-29 08:28:50|1941.9|1935.9|1941.6|1935.6|1941.9|1935.9|1941.6|1935.6|2
1656491370000|2022-06-29 08:29:30|1941.9|1935.9|1942.4|1936.4|1942.6|1936.6|1941.9|1935.9|4
1656491380000|2022-06-29 08:29:40|1942.1|1936.1|1941.9|1935.9|1942.1|1936.1|1941.9|1935.9|2
1656491390000|2022-06-29 08:29:50|1941.6|1935.6|1941.6|1935.6|1941.6|1935.6|1941.6|1935.6|1
1656491420000|2022-06-29 08:30:20|1941.1|1935.1|1941.9|1935.9|1941.9|1935.9|1941.1|1935.1|2
1656491460000|2022-06-29 08:31:00|1942.1|1936.1|1942.1|1936.1|1942.1|1936.1|1942.1|1936.1|1
1656491490000|2022-06-29 08:31:30|1941.9|1935.9|1941.6|1935.6|1941.9|1935.9|1941.6|1935.6|2
1656491520000|2022-06-29 08:32:00|1941.4|1935.4|1941.4|1935.4|1941.4|1935.4|1941.4|1935.4|1
1656491560000|2022-06-29 08:32:40|1941.1|1935.1|1941.6|1935.6|1941.6|1935.6|1941.1|1935.1|3
1656491570000|2022-06-29 08:32:50|1941.4|1935.4|1941.4|1935.4|1941.4|1935.4|1941.4|1935.4|1
1656491590000|2022-06-29 08:33:10|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1
1656491600000|2022-06-29 08:33:20|1940.6|1934.6|1942.9|1936.9|1943.1|1937.1|1940.6|1934.6|3
1656491610000|2022-06-29 08:33:30|1942.6|1936.6|1942.6|1936.6|1942.9|1936.9|1942.6|1936.6|3
1656491630000|2022-06-29 08:33:50|1942.4|1936.4|1942.1|1936.1|1942.4|1936.4|1942.1|1936.1|6
1656491720000|2022-06-29 08:35:20|1941.9|1935.9|1941.9|1935.9|1941.9|1935.9|1941.9|1935.9|1
1656491750000|2022-06-29 08:35:50|1941.6|1935.6|1941.6|1935.6|1941.6|1935.6|1941.6|1935.6|1
1656491780000|2022-06-29 08:36:20|1941.4|1935.4|1940.4|1934.4|1941.4|1935.4|1940.4|1934.4|2
1656491790000|2022-06-29 08:36:30|1940.1|1934.1|1939.6|1933.6|1940.1|1934.1|1939.4|1933.4|4
1656491800000|2022-06-29 08:36:40|1939.4|1933.4|1939.4|1933.4|1939.4|1933.4|1939.4|1933.4|1
1656491810000|2022-06-29 08:36:50|1939.6|1933.6|1940.6|1934.6|1940.6|1934.6|1939.6|1933.6|2
1656491820000|2022-06-29 08:37:00|1940.9|1934.9|1940.6|1934.6|1941.4|1935.4|1940.6|1934.6|5
1656491840000|2022-06-29 08:37:20|1940.4|1934.4|1940.4|1934.4|1940.4|1934.4|1940.4|1934.4|1
1656491850000|2022-06-29 08:37:30|1940.6|1934.6|1940.6|1934.6|1940.6|1934.6|1940.6|1934.6|1
1656491860000|2022-06-29 08:37:40|1940.9|1934.9|1940.6|1934.6|1940.9|1934.9|1940.6|1934.6|2
1656491880000|2022-06-29 08:38:00|1940.4|1934.4|1939.4|1933.4|1940.4|1934.4|1939.4|1933.4|4
1656491920000|2022-06-29 08:38:40|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1
1656491930000|2022-06-29 08:38:50|1939.4|1933.4|1940.9|1934.9|1940.9|1934.9|1939.4|1933.4|2
1656491940000|2022-06-29 08:39:00|1941.1|1935.1|1940.9|1934.9|1941.1|1935.1|1940.9|1934.9|2
1656491980000|2022-06-29 08:39:40|1940.6|1934.6|1939.9|1933.9|1940.6|1934.6|1939.9|1933.9|3
1656491990000|2022-06-29 08:39:50|1939.6|1933.6|1939.6|1933.6|1939.6|1933.6|1939.6|1933.6|1
1656492050000|2022-06-29 08:40:50|1939.4|1933.4|1939.4|1933.4|1939.4|1933.4|1939.4|1933.4|1
1656492090000|2022-06-29 08:41:30|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1
1656492100000|2022-06-29 08:41:40|1938.6|1932.6|1939.1|1933.1|1939.1|1933.1|1938.6|1932.6|4
1656492120000|2022-06-29 08:42:00|1938.6|1932.6|1938.6|1932.6|1938.6|1932.6|1938.6|1932.6|1
1656492240000|2022-06-29 08:44:00|1938.4|1932.4|1937.6|1931.6|1938.4|1932.4|1937.6|1931.6|2
1656492250000|2022-06-29 08:44:10|1937.4|1931.4|1937.4|1931.4|1937.4|1931.4|1937.4|1931.4|1
1656492270000|2022-06-29 08:44:30|1937.1|1931.1|1937.1|1931.1|1937.1|1931.1|1936.9|1930.9|3
1656492300000|2022-06-29 08:45:00|1936.9|1930.9|1936.9|1930.9|1936.9|1930.9|1936.9|1930.9|1
1656492310000|2022-06-29 08:45:10|1936.4|1930.4|1936.9|1930.9|1936.9|1930.9|1936.4|1930.4|2
1656492320000|2022-06-29 08:45:20|1936.6|1930.6|1936.6|1930.6|1936.6|1930.6|1936.6|1930.6|1
1656492330000|2022-06-29 08:45:30|1936.4|1930.4|1936.4|1930.4|1936.4|1930.4|1936.4|1930.4|1
1656492340000|2022-06-29 08:45:40|1936.6|1930.6|1936.6|1930.6|1936.6|1930.6|1936.6|1930.6|1
1656492370000|2022-06-29 08:46:10|1936.4|1930.4|1936.4|1930.4|1936.4|1930.4|1936.4|1930.4|1
1656492440000|2022-06-29 08:47:20|1936.1|1930.1|1936.1|1930.1|1936.1|1930.1|1936.1|1930.1|1
1656492460000|2022-06-29 08:47:40|1936.4|1930.4|1937.6|1931.6|1937.6|1931.6|1936.4|1930.4|4
1656492470000|2022-06-29 08:47:50|1937.4|1931.4|1937.4|1931.4|1937.4|1931.4|1937.4|1931.4|1
1656492480000|2022-06-29 08:48:00|1937.6|1931.6|1938.1|1932.1|1938.1|1932.1|1937.6|1931.6|2
1656492490000|2022-06-29 08:48:10|1937.9|1931.9|1937.9|1931.9|1937.9|1931.9|1937.9|1931.9|1
1656492500000|2022-06-29 08:48:20|1938.4|1932.4|1938.6|1932.6|1938.6|1932.6|1938.4|1932.4|2
1656492510000|2022-06-29 08:48:30|1938.9|1932.9|1939.4|1933.4|1939.4|1933.4|1938.9|1932.9|3
1656492520000|2022-06-29 08:48:40|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1938.9|1932.9|3
1656492530000|2022-06-29 08:48:50|1939.6|1933.6|1939.4|1933.4|1939.6|1933.6|1939.4|1933.4|2
1656492540000|2022-06-29 08:49:00|1939.6|1933.6|1940.1|1934.1|1940.1|1934.1|1939.6|1933.6|2
1656492550000|2022-06-29 08:49:10|1940.6|1934.6|1940.9|1934.9|1940.9|1934.9|1940.6|1934.6|2
1656492560000|2022-06-29 08:49:20|1940.6|1934.6|1942.6|1936.6|1942.6|1936.6|1940.6|1934.6|3
1656492570000|2022-06-29 08:49:30|1942.9|1936.9|1942.6|1936.6|1942.9|1936.9|1942.6|1936.6|2
1656492580000|2022-06-29 08:49:40|1942.4|1936.4|1941.6|1935.6|1942.4|1936.4|1941.6|1935.6|2
1656492600000|2022-06-29 08:50:00|1942.1|1936.1|1942.4|1936.4|1942.4|1936.4|1942.1|1936.1|2
1656492620000|2022-06-29 08:50:20|1942.9|1936.9|1943.4|1937.4|1943.4|1937.4|1942.9|1936.9|2
1656492630000|2022-06-29 08:50:30|1943.1|1937.1|1942.9|1936.9|1943.1|1937.1|1942.9|1936.9|2
1656492640000|2022-06-29 08:50:40|1943.1|1937.1|1944.1|1938.1|1944.6|1938.6|1943.1|1937.1|6
1656492660000|2022-06-29 08:51:00|1943.6|1937.6|1942.9|1936.9|1943.6|1937.6|1942.9|1936.9|3
1656492690000|2022-06-29 08:51:30|1942.6|1936.6|1942.4|1936.4|1942.6|1936.6|1942.4|1936.4|2
1656492700000|2022-06-29 08:51:40|1942.1|1936.1|1942.1|1936.1|1942.1|1936.1|1942.1|1936.1|1
1656492720000|2022-06-29 08:52:00|1941.9|1935.9|1940.4|1934.4|1941.9|1935.9|1940.4|1934.4|5
1656492740000|2022-06-29 08:52:20|1940.1|1934.1|1939.9|1933.9|1940.1|1934.1|1939.9|1933.9|2
1656492750000|2022-06-29 08:52:30|1939.4|1933.4|1939.9|1933.9|1939.9|1933.9|1939.4|1933.4|2
1656492760000|2022-06-29 08:52:40|1940.4|1934.4|1941.1|1935.1|1941.1|1935.1|1940.4|1934.4|2
1656492790000|2022-06-29 08:53:10|1940.9|1934.9|1940.9|1934.9|1940.9|1934.9|1940.9|1934.9|1
1656492820000|2022-06-29 08:53:40|1940.6|1934.6|1940.6|1934.6|1940.6|1934.6|1940.6|1934.6|1
1656492840000|2022-06-29 08:54:00|1940.4|1934.4|1940.4|1934.4|1940.4|1934.4|1940.4|1934.4|1
1656492900000|2022-06-29 08:55:00|1940.6|1934.6|1941.4|1935.4|1941.4|1935.4|1940.6|1934.6|2
1656492910000|2022-06-29 08:55:10|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1
1656493000000|2022-06-29 08:56:40|1941.4|1935.4|1942.4|1936.4|1942.4|1936.4|1941.4|1935.4|2
1656493010000|2022-06-29 08:56:50|1941.6|1935.6|1942.4|1936.4|1942.4|1936.4|1941.6|1935.6|2
1656493020000|2022-06-29 08:57:00|1942.1|1936.1|1942.1|1936.1|1942.1|1936.1|1942.1|1936.1|1
1656493050000|2022-06-29 08:57:30|1942.4|1936.4|1942.4|1936.4|1942.4|1936.4|1941.9|1935.9|3
1656493070000|2022-06-29 08:57:50|1942.1|1936.1|1942.1|1936.1|1942.1|1936.1|1942.1|1936.1|1
1656493080000|2022-06-29 08:58:00|1941.6|1935.6|1940.6|1934.6|1941.9|1935.9|1940.6|1934.6|4
1656493090000|2022-06-29 08:58:10|1940.4|1934.4|1939.9|1933.9|1940.4|1934.4|1939.9|1933.9|2
1656493100000|2022-06-29 08:58:20|1940.1|1934.1|1940.4|1934.4|1940.4|1934.4|1940.1|1934.1|2
1656493120000|2022-06-29 08:58:40|1940.6|1934.6|1940.9|1934.9|1940.9|1934.9|1940.6|1934.6|2
1656493130000|2022-06-29 08:58:50|1940.6|1934.6|1940.6|1934.6|1940.6|1934.6|1940.6|1934.6|1
1656493140000|2022-06-29 08:59:00|1940.4|1934.4|1940.4|1934.4|1940.4|1934.4|1940.4|1934.4|1
1656493260000|2022-06-29 09:01:00|1940.1|1934.1|1940.1|1934.1|1940.1|1934.1|1940.1|1934.1|1
1656493340000|2022-06-29 09:02:20|1940.4|1934.4|1940.6|1934.6|1940.6|1934.6|1940.4|1934.4|4
1656493370000|2022-06-29 09:02:50|1940.4|1934.4|1940.1|1934.1|1940.4|1934.4|1940.1|1934.1|2
1656493390000|2022-06-29 09:03:10|1940.4|1934.4|1940.4|1934.4|1940.4|1934.4|1940.4|1934.4|1
1656493400000|2022-06-29 09:03:20|1940.6|1934.6|1940.4|1934.4|1940.6|1934.6|1940.4|1934.4|2
1656493410000|2022-06-29 09:03:30|1940.6|1934.6|1940.6|1934.6|1940.6|1934.6|1940.6|1934.6|1
1656493440000|2022-06-29 09:04:00|1940.9|1934.9|1940.4|1934.4|1940.9|1934.9|1940.4|1934.4|3
1656493490000|2022-06-29 09:04:50|1940.6|1934.6|1940.6|1934.6|1940.6|1934.6|1940.6|1934.6|1
1656493500000|2022-06-29 09:05:00|1940.9|1934.9|1941.9|1935.9|1942.4|1936.4|1940.9|1934.9|4
1656493510000|2022-06-29 09:05:10|1941.6|1935.6|1941.6|1935.6|1941.6|1935.6|1941.4|1935.4|3
1656493530000|2022-06-29 09:05:30|1941.1|1935.1|1939.9|1933.9|1941.1|1935.1|1939.9|1933.9|4
1656493540000|2022-06-29 09:05:40|1939.6|1933.6|1939.6|1933.6|1939.9|1933.9|1939.6|1933.6|3
1656493550000|2022-06-29 09:05:50|1939.4|1933.4|1939.4|1933.4|1939.4|1933.4|1939.4|1933.4|1
1656493560000|2022-06-29 09:06:00|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1
1656493570000|2022-06-29 09:06:10|1938.9|1932.9|1939.4|1933.4|1939.4|1933.4|1938.9|1932.9|3
1656493580000|2022-06-29 09:06:20|1940.1|1934.1|1941.6|1935.6|1941.6|1935.6|1940.1|1934.1|2
1656493590000|2022-06-29 09:06:30|1941.9|1935.9|1941.6|1935.6|1942.1|1936.1|1941.6|1935.6|4
1656493610000|2022-06-29 09:06:50|1941.9|1935.9|1941.9|1935.9|1941.9|1935.9|1941.9|1935.9|1
1656493620000|2022-06-29 09:07:00|1942.1|1936.1|1942.1|1936.1|1942.1|1936.1|1942.1|1936.1|1
1656493710000|2022-06-29 09:08:30|1940.6|1934.6|1940.6|1934.6|1940.6|1934.6|1940.6|1934.6|1
1656493740000|2022-06-29 09:09:00|1940.4|1934.4|1940.4|1934.4|1940.4|1934.4|1940.4|1934.4|1
1656493830000|2022-06-29 09:10:30|1939.9|1933.9|1939.4|1933.4|1939.9|1933.9|1939.4|1933.4|2
1656493850000|2022-06-29 09:10:50|1939.1|1933.1|1938.9|1932.9|1939.1|1933.1|1938.9|1932.9|4
1656493860000|2022-06-29 09:11:00|1938.6|1932.6|1938.6|1932.6|1938.6|1932.6|1938.6|1932.6|1
1656493880000|2022-06-29 09:11:20|1938.4|1932.4|1938.4|1932.4|1938.4|1932.4|1938.4|1932.4|1
1656493920000|2022-06-29 09:12:00|1938.1|1932.1|1938.1|1932.1|1938.1|1932.1|1938.1|1932.1|1
1656493960000|2022-06-29 09:12:40|1938.6|1932.6|1940.4|1934.4|1940.6|1934.6|1938.6|1932.6|3
1656493980000|2022-06-29 09:13:00|1940.1|1934.1|1939.9|1933.9|1940.1|1934.1|1939.9|1933.9|2
1656494010000|2022-06-29 09:13:30|1939.6|1933.6|1939.4|1933.4|1939.6|1933.6|1939.4|1933.4|2
1656494020000|2022-06-29 09:13:40|1939.6|1933.6|1939.6|1933.6|1939.6|1933.6|1939.6|1933.6|1
1656494030000|2022-06-29 09:13:50|1939.4|1933.4|1939.4|1933.4|1939.4|1933.4|1939.4|1933.4|1
1656494070000|2022-06-29 09:14:30|1939.6|1933.6|1939.6|1933.6|1939.6|1933.6|1939.6|1933.6|1
1656494110000|2022-06-29 09:15:10|1941.1|1935.1|1941.9|1935.9|1942.1|1936.1|1941.1|1935.1|9
1656494230000|2022-06-29 09:17:10|1942.1|1936.1|1942.1|1936.1|1942.1|1936.1|1942.1|1936.1|1
1656494240000|2022-06-29 09:17:20|1941.9|1935.9|1941.9|1935.9|1941.9|1935.9|1941.9|1935.9|1
1656494260000|2022-06-29 09:17:40|1941.6|1935.6|1940.1|1934.1|1941.6|1935.6|1940.1|1934.1|4
1656494280000|2022-06-29 09:18:00|1940.4|1934.4|1940.4|1934.4|1940.4|1934.4|1940.4|1934.4|1
1656494310000|2022-06-29 09:18:30|1940.6|1934.6|1941.1|1935.1|1941.4|1935.4|1940.6|1934.6|3
1656494320000|2022-06-29 09:18:40|1940.9|1934.9|1940.6|1934.6|1940.9|1934.9|1940.6|1934.6|2
1656494330000|2022-06-29 09:18:50|1940.4|1934.4|1939.9|1933.9|1940.4|1934.4|1939.9|1933.9|4
1656494360000|2022-06-29 09:19:20|1939.6|1933.6|1940.1|1934.1|1940.1|1934.1|1939.6|1933.6|2
1656494370000|2022-06-29 09:19:30|1940.4|1934.4|1941.1|1935.1|1941.1|1935.1|1940.4|1934.4|3
1656494380000|2022-06-29 09:19:40|1940.9|1934.9|1940.9|1934.9|1940.9|1934.9|1940.9|1934.9|1
1656494400000|2022-06-29 09:20:00|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1
1656494410000|2022-06-29 09:20:10|1941.4|1935.4|1941.4|1935.4|1941.4|1935.4|1941.4|1935.4|1
1656494420000|2022-06-29 09:20:20|1941.6|1935.6|1941.1|1935.1|1941.6|1935.6|1941.1|1935.1|2
1656494540000|2022-06-29 09:22:20|1941.4|1935.4|1941.4|1935.4|1941.4|1935.4|1941.4|1935.4|1
1656494560000|2022-06-29 09:22:40|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1
1656494580000|2022-06-29 09:23:00|1940.9|1934.9|1940.9|1934.9|1940.9|1934.9|1940.9|1934.9|1
1656494620000|2022-06-29 09:23:40|1941.1|1935.1|1940.9|1934.9|1941.1|1935.1|1940.9|1934.9|2
1656494650000|2022-06-29 09:24:10|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1
1656494680000|2022-06-29 09:24:40|1940.9|1934.9|1940.9|1934.9|1940.9|1934.9|1940.9|1934.9|1
1656494810000|2022-06-29 09:26:50|1940.6|1934.6|1940.6|1934.6|1940.6|1934.6|1940.6|1934.6|1
1656494820000|2022-06-29 09:27:00|1940.4|1934.4|1940.1|1934.1|1940.4|1934.4|1940.1|1934.1|2
1656494880000|2022-06-29 09:28:00|1940.6|1934.6|1941.4|1935.4|1941.4|1935.4|1940.6|1934.6|2
1656494890000|2022-06-29 09:28:10|1941.1|1935.1|1940.9|1934.9|1941.1|1935.1|1940.9|1934.9|2
1656494940000|2022-06-29 09:29:00|1940.6|1934.6|1940.6|1934.6|1940.6|1934.6|1940.6|1934.6|1
1656495000000|2022-06-29 09:30:00|1940.4|1934.4|1940.1|1934.1|1940.6|1934.6|1939.6|1933.6|6
1656495010000|2022-06-29 09:30:10|1939.9|1933.9|1939.9|1933.9|1939.9|1933.9|1939.9|1933.9|1
1656495020000|2022-06-29 09:30:20|1939.6|1933.6|1939.4|1933.4|1939.6|1933.6|1939.4|1933.4|2
1656495030000|2022-06-29 09:30:30|1939.6|1933.6|1939.1|1933.1|1939.6|1933.6|1939.1|1933.1|3
1656495040000|2022-06-29 09:30:40|1938.6|1932.6|1938.4|1932.4|1938.6|1932.6|1938.4|1932.4|2
1656495050000|2022-06-29 09:30:50|1938.1|1932.1|1938.1|1932.1|1938.1|1932.1|1937.9|1931.9|3
1656495080000|2022-06-29 09:31:20|1937.9|1931.9|1937.9|1931.9|1937.9|1931.9|1937.9|1931.9|1
1656495090000|2022-06-29 09:31:30|1938.1|1932.1|1937.6|1931.6|1938.1|1932.1|1937.6|1931.6|2
1656495110000|2022-06-29 09:31:50|1937.4|1931.4|1937.1|1931.1|1937.4|1931.4|1936.9|1930.9|4
1656495130000|2022-06-29 09:32:10|1937.6|1931.6|1938.1|1932.1|1938.4|1932.4|1937.6|1931.6|3
1656495150000|2022-06-29 09:32:30|1938.4|1932.4|1938.4|1932.4|1938.4|1932.4|1938.4|1932.4|1
1656495170000|2022-06-29 09:32:50|1938.1|1932.1|1938.1|1932.1|1938.1|1932.1|1938.1|1932.1|1
1656495180000|2022-06-29 09:33:00|1938.4|1932.4|1938.4|1932.4|1938.4|1932.4|1938.4|1932.4|1
1656495190000|2022-06-29 09:33:10|1938.1|1932.1|1938.1|1932.1|1938.4|1932.4|1938.1|1932.1|3
1656495200000|2022-06-29 09:33:20|1937.9|1931.9|1938.1|1932.1|1938.1|1932.1|1937.9|1931.9|2
1656495210000|2022-06-29 09:33:30|1937.9|1931.9|1937.9|1931.9|1937.9|1931.9|1937.9|1931.9|1
1656495240000|2022-06-29 09:34:00|1938.1|1932.1|1938.1|1932.1|1938.1|1932.1|1938.1|1932.1|1
1656495280000|2022-06-29 09:34:40|1937.6|1931.6|1937.6|1931.6|1937.6|1931.6|1937.6|1931.6|1
1656495290000|2022-06-29 09:34:50|1937.9|1931.9|1937.6|1931.6|1937.9|1931.9|1937.6|1931.6|2
1656495300000|2022-06-29 09:35:00|1937.9|1931.9|1937.9|1931.9|1937.9|1931.9|1937.9|1931.9|1
1656495370000|2022-06-29 09:36:10|1938.1|1932.1|1938.1|1932.1|1938.1|1932.1|1938.1|1932.1|1
1656495400000|2022-06-29 09:36:40|1937.9|1931.9|1937.9|1931.9|1937.9|1931.9|1937.9|1931.9|1
1656495500000|2022-06-29 09:38:20|1938.1|1932.1|1938.4|1932.4|1938.4|1932.4|1938.1|1932.1|2
1656495530000|2022-06-29 09:38:50|1938.1|1932.1|1938.4|1932.4|1938.4|1932.4|1938.1|1932.1|4
1656495560000|2022-06-29 09:39:20|1938.1|1932.1|1938.1|1932.1|1938.1|1932.1|1938.1|1932.1|1
1656495630000|2022-06-29 09:40:30|1938.4|1932.4|1938.4|1932.4|1938.4|1932.4|1938.1|1932.1|3
1656495680000|2022-06-29 09:41:20|1938.6|1932.6|1938.6|1932.6|1938.6|1932.6|1938.6|1932.6|1
1656495690000|2022-06-29 09:41:30|1938.4|1932.4|1938.4|1932.4|1938.4|1932.4|1938.4|1932.4|1
1656495710000|2022-06-29 09:41:50|1938.1|1932.1|1938.1|1932.1|1938.1|1932.1|1938.1|1932.1|1
1656495730000|2022-06-29 09:42:10|1938.4|1932.4|1938.4|1932.4|1938.4|1932.4|1938.4|1932.4|1
1656495750000|2022-06-29 09:42:30|1938.6|1932.6|1940.1|1934.1|1940.1|1934.1|1938.6|1932.6|2
1656495760000|2022-06-29 09:42:40|1939.9|1933.9|1939.9|1933.9|1939.9|1933.9|1939.9|1933.9|1
1656495770000|2022-06-29 09:42:50|1939.6|1933.6|1939.6|1933.6|1939.6|1933.6|1939.6|1933.6|1
1656495810000|2022-06-29 09:43:30|1940.1|1934.1|1939.6|1933.6|1940.1|1934.1|1939.6|1933.6|4
1656495840000|2022-06-29 09:44:00|1940.1|1934.1|1940.4|1934.4|1940.4|1934.4|1939.6|1933.6|5
1656495940000|2022-06-29 09:45:40|1939.6|1933.6|1939.6|1933.6|1939.6|1933.6|1939.6|1933.6|1
1656495960000|2022-06-29 09:46:00|1939.4|1933.4|1939.4|1933.4|1939.4|1933.4|1939.4|1933.4|1
1656495970000|2022-06-29 09:46:10|1938.9|1932.9|1938.4|1932.4|1938.9|1932.9|1938.1|1932.1|4
1656496000000|2022-06-29 09:46:40|1938.1|1932.1|1938.4|1932.4|1938.4|1932.4|1938.1|1932.1|2
1656496060000|2022-06-29 09:47:40|1938.6|1932.6|1940.9|1934.9|1940.9|1934.9|1938.6|1932.6|4
1656496070000|2022-06-29 09:47:50|1940.6|1934.6|1940.9|1934.9|1940.9|1934.9|1940.6|1934.6|2
1656496080000|2022-06-29 09:48:00|1940.4|1934.4|1940.1|1934.1|1940.4|1934.4|1940.1|1934.1|2
1656496110000|2022-06-29 09:48:30|1939.9|1933.9|1939.6|1933.6|1939.9|1933.9|1939.6|1933.6|2
1656496130000|2022-06-29 09:48:50|1939.4|1933.4|1939.4|1933.4|1939.6|1933.6|1939.4|1933.4|3
1656496140000|2022-06-29 09:49:00|1939.6|1933.6|1939.4|1933.4|1939.6|1933.6|1939.4|1933.4|2
1656496160000|2022-06-29 09:49:20|1939.6|1933.6|1939.6|1933.6|1939.6|1933.6|1939.6|1933.6|1
1656496170000|2022-06-29 09:49:30|1940.1|1934.1|1940.1|1934.1|1940.1|1934.1|1940.1|1934.1|1
1656496180000|2022-06-29 09:49:40|1939.6|1933.6|1940.1|1934.1|1940.4|1934.4|1939.6|1933.6|5
1656496190000|2022-06-29 09:49:50|1939.9|1933.9|1939.6|1933.6|1939.9|1933.9|1939.6|1933.6|2
1656496200000|2022-06-29 09:50:00|1939.4|1933.4|1939.4|1933.4|1939.4|1933.4|1939.4|1933.4|1
1656496240000|2022-06-29 09:50:40|1939.6|1933.6|1939.4|1933.4|1939.6|1933.6|1939.4|1933.4|2
1656496260000|2022-06-29 09:51:00|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1
1656496300000|2022-06-29 09:51:40|1939.4|1933.4|1939.4|1933.4|1939.4|1933.4|1939.4|1933.4|1
1656496310000|2022-06-29 09:51:50|1939.6|1933.6|1939.9|1933.9|1939.9|1933.9|1939.6|1933.6|2
1656496350000|2022-06-29 09:52:30|1939.6|1933.6|1939.4|1933.4|1939.6|1933.6|1939.4|1933.4|2
1656496360000|2022-06-29 09:52:40|1939.1|1933.1|1939.1|1933.1|1939.4|1933.4|1939.1|1933.1|3
1656496420000|2022-06-29 09:53:40|1939.4|1933.4|1939.4|1933.4|1939.4|1933.4|1939.4|1933.4|1
1656496470000|2022-06-29 09:54:30|1939.1|1933.1|1939.4|1933.4|1939.4|1933.4|1939.1|1933.1|2
1656496480000|2022-06-29 09:54:40|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1
1656496500000|2022-06-29 09:55:00|1938.9|1932.9|1938.6|1932.6|1938.9|1932.9|1938.6|1932.6|2
1656496550000|2022-06-29 09:55:50|1938.4|1932.4|1938.1|1932.1|1938.4|1932.4|1938.1|1932.1|2
1656496560000|2022-06-29 09:56:00|1937.9|1931.9|1937.9|1931.9|1937.9|1931.9|1937.9|1931.9|1
1656496590000|2022-06-29 09:56:30|1937.6|1931.6|1937.6|1931.6|1937.6|1931.6|1937.6|1931.6|1
1656496690000|2022-06-29 09:58:10|1937.4|1931.4|1937.4|1931.4|1937.4|1931.4|1937.4|1931.4|1
1656496700000|2022-06-29 09:58:20|1937.1|1931.1|1937.1|1931.1|1937.1|1931.1|1937.1|1931.1|1
1656496800000|2022-06-29 10:00:00|1937.4|1931.4|1937.4|1931.4|1937.4|1931.4|1937.4|1931.4|1
1656496870000|2022-06-29 10:01:10|1936.9|1930.9|1935.9|1929.9|1936.9|1930.9|1935.9|1929.9|6
1656496900000|2022-06-29 10:01:40|1936.1|1930.1|1936.1|1930.1|1936.1|1930.1|1936.1|1930.1|1
1656496910000|2022-06-29 10:01:50|1935.9|1929.9|1935.9|1929.9|1935.9|1929.9|1935.9|1929.9|1
1656496920000|2022-06-29 10:02:00|1935.6|1929.6|1935.6|1929.6|1935.6|1929.6|1935.6|1929.6|1
1656496930000|2022-06-29 10:02:10|1935.4|1929.4|1935.4|1929.4|1935.4|1929.4|1935.4|1929.4|1
1656496940000|2022-06-29 10:02:20|1935.1|1929.1|1935.1|1929.1|1935.1|1929.1|1935.1|1929.1|1
1656497010000|2022-06-29 10:03:30|1934.9|1928.9|1935.4|1929.4|1935.4|1929.4|1934.9|1928.9|3
1656497030000|2022-06-29 10:03:50|1935.1|1929.1|1935.4|1929.4|1935.4|1929.4|1935.1|1929.1|2
1656497040000|2022-06-29 10:04:00|1935.1|1929.1|1935.4|1929.4|1935.4|1929.4|1935.1|1929.1|2
1656497050000|2022-06-29 10:04:10|1935.6|1929.6|1935.4|1929.4|1935.6|1929.6|1935.4|1929.4|2
1656497120000|2022-06-29 10:05:20|1935.1|1929.1|1934.6|1928.6|1935.1|1929.1|1934.6|1928.6|2
1656497200000|2022-06-29 10:06:40|1934.9|1928.9|1936.4|1930.4|1936.4|1930.4|1934.9|1928.9|2
1656497220000|2022-06-29 10:07:00|1936.1|1930.1|1935.9|1929.9|1936.1|1930.1|1935.9|1929.9|2
1656497230000|2022-06-29 10:07:10|1935.6|1929.6|1936.4|1930.4|1936.4|1930.4|1935.6|1929.6|3
1656497250000|2022-06-29 10:07:30|1936.1|1930.1|1935.6|1929.6|1936.1|1930.1|1935.6|1929.6|3
1656497260000|2022-06-29 10:07:40|1935.4|1929.4|1935.4|1929.4|1935.4|1929.4|1935.4|1929.4|1
1656497310000|2022-06-29 10:08:30|1935.1|1929.1|1935.4|1929.4|1935.4|1929.4|1935.1|1929.1|2
1656497370000|2022-06-29 10:09:30|1935.1|1929.1|1935.1|1929.1|1935.1|1929.1|1935.1|1929.1|1
1656497400000|2022-06-29 10:10:00|1935.4|1929.4|1935.4|1929.4|1935.4|1929.4|1935.4|1929.4|1
1656497420000|2022-06-29 10:10:20|1935.9|1929.9|1935.9|1929.9|1935.9|1929.9|1935.9|1929.9|1
1656497430000|2022-06-29 10:10:30|1935.6|1929.6|1936.4|1930.4|1936.4|1930.4|1935.6|1929.6|2
1656497440000|2022-06-29 10:10:40|1936.1|1930.1|1935.9|1929.9|1936.1|1930.1|1935.9|1929.9|2
1656497450000|2022-06-29 10:10:50|1936.1|1930.1|1937.9|1931.9|1937.9|1931.9|1936.1|1930.1|4
1656497460000|2022-06-29 10:11:00|1937.8|1931.8|1938|1932|1938|1932|1937.8|1931.8|3
1656497470000|2022-06-29 10:11:10|1937.5|1931.5|1937.8|1931.8|1937.8|1931.8|1937.5|1931.5|2
1656497480000|2022-06-29 10:11:20|1937.6|1931.6|1937.6|1931.6|1937.6|1931.6|1937.6|1931.6|1
1656497540000|2022-06-29 10:12:20|1938.1|1932.1|1937.4|1931.4|1938.1|1932.1|1937.4|1931.4|3
1656497640000|2022-06-29 10:14:00|1937.6|1931.6|1938.6|1932.6|1938.6|1932.6|1937.6|1931.6|2
1656497690000|2022-06-29 10:14:50|1938.4|1932.4|1938.4|1932.4|1938.4|1932.4|1938.4|1932.4|1
1656497700000|2022-06-29 10:15:00|1938.9|1932.9|1939.4|1933.4|1939.4|1933.4|1938.9|1932.9|2
1656497710000|2022-06-29 10:15:10|1939.1|1933.1|1939.4|1933.4|1939.4|1933.4|1939.1|1933.1|2
1656497720000|2022-06-29 10:15:20|1939.1|1933.1|1938.9|1932.9|1939.1|1933.1|1938.6|1932.6|5
1656497730000|2022-06-29 10:15:30|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1939.1|1933.1|1
1656497750000|2022-06-29 10:15:50|1938.9|1932.9|1938.9|1932.9|1938.9|1932.9|1938.9|1932.9|1
1656497760000|2022-06-29 10:16:00|1938.6|1932.6|1938.6|1932.6|1938.6|1932.6|1938.6|1932.6|1
1656497810000|2022-06-29 10:16:50|1939.1|1933.1|1940.4|1934.4|1940.6|1934.6|1939.1|1933.1|3
1656497870000|2022-06-29 10:17:50|1940.6|1934.6|1941.6|1935.6|1941.6|1935.6|1940.6|1934.6|4
1656497880000|2022-06-29 10:18:00|1941.5|1935.5|1940.9|1934.9|1941.5|1935.5|1940.9|1934.9|3
1656497890000|2022-06-29 10:18:10|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1
1656497900000|2022-06-29 10:18:20|1940.9|1934.9|1940.6|1934.6|1940.9|1934.9|1940.6|1934.6|2
1656497920000|2022-06-29 10:18:40|1940.4|1934.4|1940.4|1934.4|1940.4|1934.4|1940.4|1934.4|1
1656498000000|2022-06-29 10:20:00|1940.6|1934.6|1942.1|1936.1|1942.1|1936.1|1940.6|1934.6|2
1656498010000|2022-06-29 10:20:10|1941.6|1935.6|1941.6|1935.6|1941.6|1935.6|1941.6|1935.6|1
1656498090000|2022-06-29 10:21:30|1943.1|1937.1|1944.3|1938.3|1944.4|1938.4|1943.1|1937.1|3
1656498100000|2022-06-29 10:21:40|1944.1|1938.1|1943.8|1937.8|1944.1|1938.1|1943.8|1937.8|2
1656498120000|2022-06-29 10:22:00|1943.4|1937.4|1943.4|1937.4|1943.4|1937.4|1943.4|1937.4|1
1656498250000|2022-06-29 10:24:10|1944.4|1938.4|1944.6|1938.6|1945.1|1939.1|1944.4|1938.4|4
1656498260000|2022-06-29 10:24:20|1944.9|1938.9|1944.1|1938.1|1945.1|1939.1|1944.1|1938.1|4
1656498280000|2022-06-29 10:24:40|1943.9|1937.9|1943.6|1937.6|1943.9|1937.9|1943.6|1937.6|2
1656498290000|2022-06-29 10:24:50|1943.4|1937.4|1943.4|1937.4|1943.4|1937.4|1943.4|1937.4|1
1656498420000|2022-06-29 10:27:00|1943.6|1937.6|1946.6|1940.6|1946.6|1940.6|1943.6|1937.6|3
1656498430000|2022-06-29 10:27:10|1946.4|1940.4|1945.6|1939.6|1946.4|1940.4|1945.6|1939.6|3
1656498440000|2022-06-29 10:27:20|1945.4|1939.4|1945.4|1939.4|1945.6|1939.6|1945.4|1939.4|3
1656498470000|2022-06-29 10:27:50|1945.1|1939.1|1945.1|1939.1|1945.1|1939.1|1945.1|1939.1|1
1656498490000|2022-06-29 10:28:10|1945.4|1939.4|1945.4|1939.4|1945.4|1939.4|1945.4|1939.4|1
1656498520000|2022-06-29 10:28:40|1945.1|1939.1|1945.1|1939.1|1945.1|1939.1|1945.1|1939.1|1
1656498540000|2022-06-29 10:29:00|1945.4|1939.4|1946.6|1940.6|1946.6|1940.6|1945.4|1939.4|3
1656498560000|2022-06-29 10:29:20|1946.4|1940.4|1946.4|1940.4|1946.4|1940.4|1946.1|1940.1|3
1656498570000|2022-06-29 10:29:30|1946.1|1940.1|1947.4|1941.4|1947.4|1941.4|1946.1|1940.1|3
1656498580000|2022-06-29 10:29:40|1947.1|1941.1|1947.4|1941.4|1947.4|1941.4|1947.1|1941.1|2
1656498600000|2022-06-29 10:30:00|1947.9|1941.9|1950.6|1944.6|1950.6|1944.6|1947.9|1941.9|5
1656498610000|2022-06-29 10:30:10|1950.4|1944.4|1950.4|1944.4|1950.4|1944.4|1950.4|1944.4|1
1656498620000|2022-06-29 10:30:20|1949.9|1943.9|1949.4|1943.4|1949.9|1943.9|1949.4|1943.4|2
1656498630000|2022-06-29 10:30:30|1949.6|1943.6|1950.4|1944.4|1950.4|1944.4|1949.6|1943.6|6
1656498640000|2022-06-29 10:30:40|1950.1|1944.1|1950.1|1944.1|1950.1|1944.1|1950.1|1944.1|1
1656498650000|2022-06-29 10:30:50|1949.9|1943.9|1949.4|1943.4|1949.9|1943.9|1949.4|1943.4|3
1656498660000|2022-06-29 10:31:00|1949.1|1943.1|1948.9|1942.9|1949.1|1943.1|1948.9|1942.9|2
1656498710000|2022-06-29 10:31:50|1948.6|1942.6|1948.4|1942.4|1948.6|1942.6|1948.4|1942.4|2
1656498720000|2022-06-29 10:32:00|1948.1|1942.1|1947.9|1941.9|1948.1|1942.1|1947.9|1941.9|2
1656498730000|2022-06-29 10:32:10|1947.6|1941.6|1946.9|1940.9|1947.6|1941.6|1946.9|1940.9|4
1656498800000|2022-06-29 10:33:20|1946.6|1940.6|1946.4|1940.4|1946.6|1940.6|1946.4|1940.4|2
1656498820000|2022-06-29 10:33:40|1946.1|1940.1|1944.9|1938.9|1946.1|1940.1|1944.9|1938.9|4
1656498830000|2022-06-29 10:33:50|1944.6|1938.6|1944.6|1938.6|1944.6|1938.6|1944.6|1938.6|1
1656498860000|2022-06-29 10:34:20|1943.9|1937.9|1944.1|1938.1|1944.4|1938.4|1943.9|1937.9|3
1656498870000|2022-06-29 10:34:30|1943.9|1937.9|1944.4|1938.4|1944.4|1938.4|1943.9|1937.9|3
1656498930000|2022-06-29 10:35:30|1944.1|1938.1|1943.6|1937.6|1944.1|1938.1|1943.6|1937.6|3
1656498940000|2022-06-29 10:35:40|1943.4|1937.4|1943.4|1937.4|1943.4|1937.4|1943.1|1937.1|3
1656498950000|2022-06-29 10:35:50|1943.1|1937.1|1943.1|1937.1|1943.1|1937.1|1943.1|1937.1|1
1656498960000|2022-06-29 10:36:00|1943.4|1937.4|1943.4|1937.4|1943.4|1937.4|1943.4|1937.4|1
1656499030000|2022-06-29 10:37:10|1943.6|1937.6|1943.9|1937.9|1943.9|1937.9|1943.6|1937.6|2
1656499050000|2022-06-29 10:37:30|1943.6|1937.6|1943.6|1937.6|1943.6|1937.6|1943.6|1937.6|1
1656499120000|2022-06-29 10:38:40|1943.4|1937.4|1943.4|1937.4|1943.4|1937.4|1943.1|1937.1|3
1656499170000|2022-06-29 10:39:30|1943.1|1937.1|1943.4|1937.4|1943.4|1937.4|1943.1|1937.1|2
1656499180000|2022-06-29 10:39:40|1942.9|1936.9|1942.6|1936.6|1942.9|1936.9|1942.6|1936.6|2
1656499190000|2022-06-29 10:39:50|1942.1|1936.1|1942.6|1936.6|1942.6|1936.6|1942.1|1936.1|2
1656499200000|2022-06-29 10:40:00|1942.4|1936.4|1943.6|1937.6|1943.6|1937.6|1942.1|1936.1|4
1656499210000|2022-06-29 10:40:10|1943.9|1937.9|1946.6|1940.6|1946.6|1940.6|1943.9|1937.9|9
1656499220000|2022-06-29 10:40:20|1946.4|1940.4|1946.1|1940.1|1946.4|1940.4|1946.1|1940.1|2
1656499270000|2022-06-29 10:41:10|1946.4|1940.4|1946.1|1940.1|1946.4|1940.4|1946.1|1940.1|2
1656499280000|2022-06-29 10:41:20|1946.4|1940.4|1946.4|1940.4|1946.4|1940.4|1946.4|1940.4|1
1656499330000|2022-06-29 10:42:10|1946.1|1940.1|1946.4|1940.4|1946.4|1940.4|1946.1|1940.1|2
1656499350000|2022-06-29 10:42:30|1946.1|1940.1|1946.1|1940.1|1946.1|1940.1|1946.1|1940.1|1
1656499360000|2022-06-29 10:42:40|1945.9|1939.9|1945.6|1939.6|1945.9|1939.9|1945.6|1939.6|2
1656499500000|2022-06-29 10:45:00|1945.9|1939.9|1946.1|1940.1|1946.1|1940.1|1945.9|1939.9|2
1656499530000|2022-06-29 10:45:30|1945.9|1939.9|1945.6|1939.6|1945.9|1939.9|1945.6|1939.6|2
1656499540000|2022-06-29 10:45:40|1945.9|1939.9|1946.4|1940.4|1946.4|1940.4|1945.9|1939.9|3
1656499570000|2022-06-29 10:46:10|1946.1|1940.1|1946.1|1940.1|1946.1|1940.1|1946.1|1940.1|1
1656499590000|2022-06-29 10:46:30|1945.9|1939.9|1945.6|1939.6|1945.9|1939.9|1945.6|1939.6|2
1656499670000|2022-06-29 10:47:50|1945.9|1939.9|1947.9|1941.9|1947.9|1941.9|1945.9|1939.9|3
1656499680000|2022-06-29 10:48:00|1947.6|1941.6|1947.6|1941.6|1947.6|1941.6|1947.6|1941.6|1
1656499690000|2022-06-29 10:48:10|1947.4|1941.4|1947.6|1941.6|1947.6|1941.6|1947.4|1941.4|2
1656499730000|2022-06-29 10:48:50|1947.9|1941.9|1947.9|1941.9|1947.9|1941.9|1947.9|1941.9|1
1656499740000|2022-06-29 10:49:00|1948.1|1942.1|1949.9|1943.9|1949.9|1943.9|1948.1|1942.1|3
1656499750000|2022-06-29 10:49:10|1950.1|1944.1|1950.6|1944.6|1950.6|1944.6|1950.1|1944.1|2
1656499790000|2022-06-29 10:49:50|1950.9|1944.9|1950.9|1944.9|1950.9|1944.9|1950.9|1944.9|1
1656499850000|2022-06-29 10:50:50|1950.1|1944.1|1948.6|1942.6|1950.1|1944.1|1948.6|1942.6|2
1656499870000|2022-06-29 10:51:10|1948.4|1942.4|1947.9|1941.9|1948.4|1942.4|1947.9|1941.9|2
1656499880000|2022-06-29 10:51:20|1948.4|1942.4|1948.1|1942.1|1948.4|1942.4|1948.1|1942.1|2
1656499900000|2022-06-29 10:51:40|1947.9|1941.9|1947.9|1941.9|1947.9|1941.9|1947.9|1941.9|1
1656499910000|2022-06-29 10:51:50|1947.6|1941.6|1947.6|1941.6|1947.6|1941.6|1947.1|1941.1|5
1656499930000|2022-06-29 10:52:10|1947.9|1941.9|1949.6|1943.6|1949.6|1943.6|1947.9|1941.9|2
1656499940000|2022-06-29 10:52:20|1949.4|1943.4|1948.9|1942.9|1949.4|1943.4|1948.6|1942.6|4
1656499960000|2022-06-29 10:52:40|1948.6|1942.6|1948.6|1942.6|1948.6|1942.6|1948.6|1942.6|1
1656499980000|2022-06-29 10:53:00|1947.4|1941.4|1946.6|1940.6|1947.4|1941.4|1946.6|1940.6|2
1656499990000|2022-06-29 10:53:10|1946.8|1940.8|1946.8|1940.8|1946.8|1940.8|1946.8|1940.8|1
1656500000000|2022-06-29 10:53:20|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1
1656500020000|2022-06-29 10:53:40|1946.9|1940.9|1947.9|1941.9|1947.9|1941.9|1946.9|1940.9|2
1656500060000|2022-06-29 10:54:20|1948.1|1942.1|1948.1|1942.1|1948.1|1942.1|1948.1|1942.1|1
1656500100000|2022-06-29 10:55:00|1948.4|1942.4|1948.1|1942.1|1948.4|1942.4|1948.1|1942.1|2
1656500190000|2022-06-29 10:56:30|1949.1|1943.1|1950.8|1944.8|1951.6|1945.6|1949.1|1943.1|5
1656500200000|2022-06-29 10:56:40|1950.6|1944.6|1950.6|1944.6|1950.6|1944.6|1950.3|1944.3|4
1656500210000|2022-06-29 10:56:50|1951.5|1945.5|1952.9|1946.9|1952.9|1946.9|1951.5|1945.5|2
1656500220000|2022-06-29 10:57:00|1953.4|1947.4|1952.5|1946.5|1953.4|1947.4|1952.5|1946.5|2
1656500230000|2022-06-29 10:57:10|1952.4|1946.4|1952.4|1946.4|1952.4|1946.4|1952.4|1946.4|1
1656500240000|2022-06-29 10:57:20|1952.6|1946.6|1954.1|1948.1|1954.1|1948.1|1952.6|1946.6|3
1656500260000|2022-06-29 10:57:40|1953.9|1947.9|1953.9|1947.9|1953.9|1947.9|1953.9|1947.9|1
1656500280000|2022-06-29 10:58:00|1954.6|1948.6|1955|1949|1955|1949|1954.6|1948.6|2
1656500300000|2022-06-29 10:58:20|1954.9|1948.9|1954.9|1948.9|1954.9|1948.9|1954.9|1948.9|1
1656500310000|2022-06-29 10:58:30|1954.6|1948.6|1956.3|1950.3|1956.3|1950.3|1954.6|1948.6|3
1656500320000|2022-06-29 10:58:40|1956.5|1950.5|1956.3|1950.3|1956.5|1950.5|1956.3|1950.3|2
1656500340000|2022-06-29 10:59:00|1956.4|1950.4|1955.6|1949.6|1956.4|1950.4|1955.6|1949.6|2
1656500350000|2022-06-29 10:59:10|1955.9|1949.9|1955.4|1949.4|1955.9|1949.9|1955.4|1949.4|3
1656500360000|2022-06-29 10:59:20|1955.6|1949.6|1955.6|1949.6|1955.6|1949.6|1955.6|1949.6|1
1656500370000|2022-06-29 10:59:30|1956.6|1950.6|1957.6|1951.6|1957.6|1951.6|1956.6|1950.6|2
1656500380000|2022-06-29 10:59:40|1957.8|1951.8|1957.5|1951.5|1957.8|1951.8|1957.4|1951.4|3
1656500390000|2022-06-29 10:59:50|1957|1951|1957.3|1951.3|1957.3|1951.3|1956.3|1950.3|6
1656500400000|2022-06-29 11:00:00|1957.6|1951.6|1957.9|1951.9|1959.8|1953.8|1957.6|1951.6|4
1656500410000|2022-06-29 11:00:10|1958|1952|1958.8|1952.8|1958.8|1952.8|1958|1952|3
1656500430000|2022-06-29 11:00:30|1958.5|1952.5|1958.8|1952.8|1959.3|1953.3|1958.5|1952.5|6
1656500440000|2022-06-29 11:00:40|1958.5|1952.5|1958.8|1952.8|1958.8|1952.8|1958.3|1952.3|6
1656500460000|2022-06-29 11:01:00|1958.5|1952.5|1958.4|1952.4|1958.6|1952.6|1958.3|1952.3|6
1656500470000|2022-06-29 11:01:10|1958.1|1952.1|1957.5|1951.5|1958.1|1952.1|1957.5|1951.5|3
1656500480000|2022-06-29 11:01:20|1957.6|1951.6|1957.6|1951.6|1957.6|1951.6|1957.6|1951.6|1
1656500490000|2022-06-29 11:01:30|1956.9|1950.9|1955.4|1949.4|1956.9|1950.9|1955.4|1949.4|4
1656500500000|2022-06-29 11:01:40|1955.1|1949.1|1955.6|1949.6|1955.6|1949.6|1955.1|1949.1|3
1656500510000|2022-06-29 11:01:50|1955.9|1949.9|1955.9|1949.9|1955.9|1949.9|1955.9|1949.9|1
1656500550000|2022-06-29 11:02:30|1956.1|1950.1|1956.1|1950.1|1956.1|1950.1|1956.1|1950.1|1
1656500620000|2022-06-29 11:03:40|1956.4|1950.4|1956.9|1950.9|1957.1|1951.1|1956.4|1950.4|3
1656500640000|2022-06-29 11:04:00|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1
1656500650000|2022-06-29 11:04:10|1956.4|1950.4|1955.9|1949.9|1956.4|1950.4|1955.9|1949.9|2
1656500670000|2022-06-29 11:04:30|1956.1|1950.1|1955.9|1949.9|1956.1|1950.1|1955.9|1949.9|2
1656500680000|2022-06-29 11:04:40|1956.1|1950.1|1956.9|1950.9|1956.9|1950.9|1956.1|1950.1|3
1656500690000|2022-06-29 11:04:50|1957.1|1951.1|1957.1|1951.1|1957.1|1951.1|1957.1|1951.1|1
1656500700000|2022-06-29 11:05:00|1957.4|1951.4|1958.6|1952.6|1958.6|1952.6|1957.1|1951.1|5
1656500710000|2022-06-29 11:05:10|1958.9|1952.9|1959.9|1953.9|1959.9|1953.9|1958.9|1952.9|2
1656500720000|2022-06-29 11:05:20|1960.1|1954.1|1960.6|1954.6|1960.9|1954.9|1960.1|1954.1|4
1656500730000|2022-06-29 11:05:30|1960.9|1954.9|1960.9|1954.9|1960.9|1954.9|1960.9|1954.9|1
1656500740000|2022-06-29 11:05:40|1961.1|1955.1|1961.6|1955.6|1961.6|1955.6|1961.1|1955.1|2
1656500750000|2022-06-29 11:05:50|1961.9|1955.9|1964.1|1958.1|1964.1|1958.1|1961.9|1955.9|7
1656500760000|2022-06-29 11:06:00|1963.9|1957.9|1964.1|1958.1|1964.1|1958.1|1963.9|1957.9|2
1656500770000|2022-06-29 11:06:10|1964.6|1958.6|1966.6|1960.6|1966.8|1960.8|1964.4|1958.4|8
1656500780000|2022-06-29 11:06:20|1966.4|1960.4|1966.6|1960.6|1966.8|1960.8|1966.4|1960.4|5
1656500790000|2022-06-29 11:06:30|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1966.9|1960.9|1
1656500800000|2022-06-29 11:06:40|1966.3|1960.3|1969.1|1963.1|1969.3|1963.3|1966.3|1960.3|8
1656500810000|2022-06-29 11:06:50|1969.3|1963.3|1969.1|1963.1|1969.3|1963.3|1969.1|1963.1|4
1656500820000|2022-06-29 11:07:00|1969.3|1963.3|1969.6|1963.6|1969.8|1963.8|1969.3|1963.3|5
1656500830000|2022-06-29 11:07:10|1969.5|1963.5|1965.8|1959.8|1969.5|1963.5|1965.6|1959.6|9
1656500850000|2022-06-29 11:07:30|1966|1960|1965|1959|1966|1960|1965|1959|4
1656500860000|2022-06-29 11:07:40|1964.8|1958.8|1965.5|1959.5|1965.6|1959.6|1964.8|1958.8|3
1656500870000|2022-06-29 11:07:50|1965.3|1959.3|1965.5|1959.5|1965.5|1959.5|1965.3|1959.3|2
1656500880000|2022-06-29 11:08:00|1965.6|1959.6|1965.1|1959.1|1965.6|1959.6|1965.1|1959.1|3
1656500890000|2022-06-29 11:08:10|1965.5|1959.5|1966.8|1960.8|1966.8|1960.8|1965.5|1959.5|2
1656500900000|2022-06-29 11:08:20|1967|1961|1967.3|1961.3|1967.3|1961.3|1967|1961|2
1656500930000|2022-06-29 11:08:50|1967.4|1961.4|1967|1961|1968.8|1962.8|1967|1961|4
1656500940000|2022-06-29 11:09:00|1966.9|1960.9|1966.6|1960.6|1966.9|1960.9|1966.6|1960.6|2
1656500970000|2022-06-29 11:09:30|1965.5|1959.5|1964.9|1958.9|1965.5|1959.5|1964.9|1958.9|2
1656501030000|2022-06-29 11:10:30|1965.4|1959.4|1965.1|1959.1|1965.4|1959.4|1965.1|1959.1|2
1656501070000|2022-06-29 11:11:10|1964.9|1958.9|1964.1|1958.1|1964.9|1958.9|1964.1|1958.1|2
1656501080000|2022-06-29 11:11:20|1963.9|1957.9|1962.1|1956.1|1963.9|1957.9|1962.1|1956.1|3
1656501090000|2022-06-29 11:11:30|1961.9|1955.9|1961.4|1955.4|1961.9|1955.9|1961.4|1955.4|3
1656501100000|2022-06-29 11:11:40|1961.1|1955.1|1960.9|1954.9|1961.1|1955.1|1960.9|1954.9|2
1656501110000|2022-06-29 11:11:50|1960.6|1954.6|1960.9|1954.9|1960.9|1954.9|1960.6|1954.6|2
1656501120000|2022-06-29 11:12:00|1960.6|1954.6|1960.6|1954.6|1960.6|1954.6|1960.6|1954.6|1
1656501130000|2022-06-29 11:12:10|1960.4|1954.4|1960.6|1954.6|1960.6|1954.6|1960.4|1954.4|2
1656501150000|2022-06-29 11:12:30|1959.6|1953.6|1959.4|1953.4|1959.6|1953.6|1959.4|1953.4|2
1656501160000|2022-06-29 11:12:40|1959.1|1953.1|1958.4|1952.4|1959.1|1953.1|1957.9|1951.9|7
1656501170000|2022-06-29 11:12:50|1958.1|1952.1|1956.4|1950.4|1958.1|1952.1|1956.4|1950.4|4
1656501180000|2022-06-29 11:13:00|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1956.4|1950.4|3
1656501190000|2022-06-29 11:13:10|1955.9|1949.9|1955.1|1949.1|1955.9|1949.9|1955.1|1949.1|3
1656501200000|2022-06-29 11:13:20|1954.6|1948.6|1954.1|1948.1|1954.6|1948.6|1954.1|1948.1|2
1656501230000|2022-06-29 11:13:50|1953.9|1947.9|1953.4|1947.4|1953.9|1947.9|1953.4|1947.4|3
1656501290000|2022-06-29 11:14:50|1953.1|1947.1|1952.4|1946.4|1953.4|1947.4|1952.4|1946.4|4
1656501300000|2022-06-29 11:15:00|1952.1|1946.1|1951.9|1945.9|1952.1|1946.1|1951.9|1945.9|2
1656501320000|2022-06-29 11:15:20|1952.1|1946.1|1951.9|1945.9|1952.1|1946.1|1951.9|1945.9|2
1656501330000|2022-06-29 11:15:30|1952.1|1946.1|1951.9|1945.9|1952.1|1946.1|1951.9|1945.9|2
1656501360000|2022-06-29 11:16:00|1951.4|1945.4|1951.4|1945.4|1951.4|1945.4|1951.4|1945.4|1
1656501370000|2022-06-29 11:16:10|1951.6|1945.6|1951.6|1945.6|1951.6|1945.6|1951.6|1945.6|1
1656501380000|2022-06-29 11:16:20|1951.9|1945.9|1951.9|1945.9|1951.9|1945.9|1951.9|1945.9|1
1656501400000|2022-06-29 11:16:40|1952.1|1946.1|1952.1|1946.1|1952.1|1946.1|1952.1|1946.1|1
1656501410000|2022-06-29 11:16:50|1952.4|1946.4|1955.1|1949.1|1955.1|1949.1|1952.4|1946.4|3
1656501530000|2022-06-29 11:18:50|1954.9|1948.9|1953.6|1947.6|1954.9|1948.9|1953.6|1947.6|2
1656501540000|2022-06-29 11:19:00|1953.4|1947.4|1953.4|1947.4|1953.4|1947.4|1953.4|1947.4|1
1656501550000|2022-06-29 11:19:10|1953.6|1947.6|1953.6|1947.6|1953.6|1947.6|1953.6|1947.6|1
1656501570000|2022-06-29 11:19:30|1953.9|1947.9|1953.9|1947.9|1953.9|1947.9|1953.9|1947.9|1
1656501580000|2022-06-29 11:19:40|1954.1|1948.1|1954.1|1948.1|1954.1|1948.1|1954.1|1948.1|1
1656501600000|2022-06-29 11:20:00|1954.4|1948.4|1955.6|1949.6|1955.6|1949.6|1954.4|1948.4|3
1656501610000|2022-06-29 11:20:10|1955.9|1949.9|1955.6|1949.6|1955.9|1949.9|1955.6|1949.6|2
1656501620000|2022-06-29 11:20:20|1955.4|1949.4|1954.6|1948.6|1955.4|1949.4|1954.6|1948.6|4
1656501670000|2022-06-29 11:21:10|1954.4|1948.4|1954.4|1948.4|1954.4|1948.4|1954.4|1948.4|1
1656501680000|2022-06-29 11:21:20|1954.6|1948.6|1955.4|1949.4|1955.6|1949.6|1954.6|1948.6|4
1656501750000|2022-06-29 11:22:30|1955.1|1949.1|1955.1|1949.1|1955.1|1949.1|1955.1|1949.1|1
1656501760000|2022-06-29 11:22:40|1954.9|1948.9|1954.4|1948.4|1954.9|1948.9|1954.4|1948.4|2
1656501770000|2022-06-29 11:22:50|1954.1|1948.1|1954.4|1948.4|1954.4|1948.4|1954.1|1948.1|2
1656501800000|2022-06-29 11:23:20|1954.6|1948.6|1954.6|1948.6|1954.6|1948.6|1954.6|1948.6|1
1656501860000|2022-06-29 11:24:20|1954.4|1948.4|1954.4|1948.4|1954.4|1948.4|1954.4|1948.4|1
1656501900000|2022-06-29 11:25:00|1954.9|1948.9|1955.1|1949.1|1955.1|1949.1|1954.9|1948.9|2
1656501910000|2022-06-29 11:25:10|1954.9|1948.9|1955.6|1949.6|1955.6|1949.6|1954.9|1948.9|2
1656501920000|2022-06-29 11:25:20|1955.4|1949.4|1955.1|1949.1|1955.4|1949.4|1955.1|1949.1|4
1656501930000|2022-06-29 11:25:30|1955.4|1949.4|1955.4|1949.4|1955.6|1949.6|1955.4|1949.4|3
1656502020000|2022-06-29 11:27:00|1955.6|1949.6|1955.9|1949.9|1955.9|1949.9|1955.6|1949.6|2
1656502030000|2022-06-29 11:27:10|1955.6|1949.6|1955.6|1949.6|1955.6|1949.6|1955.6|1949.6|1
1656502060000|2022-06-29 11:27:40|1955.4|1949.4|1954.6|1948.6|1955.4|1949.4|1954.6|1948.6|3
1656502130000|2022-06-29 11:28:50|1954.9|1948.9|1955.1|1949.1|1955.1|1949.1|1954.9|1948.9|2
1656502140000|2022-06-29 11:29:00|1955.4|1949.4|1955.1|1949.1|1955.4|1949.4|1955.1|1949.1|2
1656502150000|2022-06-29 11:29:10|1955.4|1949.4|1955.1|1949.1|1955.4|1949.4|1955.1|1949.1|2
1656502160000|2022-06-29 11:29:20|1955.4|1949.4|1955.4|1949.4|1955.4|1949.4|1955.4|1949.4|1
1656502200000|2022-06-29 11:30:00|1955.6|1949.6|1958.1|1952.1|1958.1|1952.1|1955.6|1949.6|2
1656502270000|2022-06-29 11:31:10|1958.4|1952.4|1958.6|1952.6|1958.9|1952.9|1958.4|1952.4|3
1656502280000|2022-06-29 11:31:20|1958.4|1952.4|1958.4|1952.4|1958.4|1952.4|1958.4|1952.4|1
1656502310000|2022-06-29 11:31:50|1958.6|1952.6|1958.9|1952.9|1958.9|1952.9|1958.6|1952.6|2
1656502320000|2022-06-29 11:32:00|1959.1|1953.1|1959.1|1953.1|1959.1|1953.1|1959.1|1953.1|1
1656502330000|2022-06-29 11:32:10|1958.9|1952.9|1958.9|1952.9|1958.9|1952.9|1958.9|1952.9|1
1656502340000|2022-06-29 11:32:20|1959.1|1953.1|1958.9|1952.9|1959.1|1953.1|1958.9|1952.9|2
1656502350000|2022-06-29 11:32:30|1959.1|1953.1|1958.9|1952.9|1959.1|1953.1|1958.9|1952.9|6
1656502360000|2022-06-29 11:32:40|1959.1|1953.1|1959.4|1953.4|1959.4|1953.4|1959.1|1953.1|2
1656502370000|2022-06-29 11:32:50|1959.1|1953.1|1957.6|1951.6|1959.1|1953.1|1956.6|1950.6|6
1656502380000|2022-06-29 11:33:00|1957.4|1951.4|1955.9|1949.9|1957.4|1951.4|1955.9|1949.9|6
1656502420000|2022-06-29 11:33:40|1955.6|1949.6|1955.4|1949.4|1955.6|1949.6|1955.4|1949.4|2
1656502430000|2022-06-29 11:33:50|1955.6|1949.6|1955.1|1949.1|1955.6|1949.6|1955.1|1949.1|2
1656502440000|2022-06-29 11:34:00|1954.9|1948.9|1955.1|1949.1|1955.1|1949.1|1954.9|1948.9|2
1656502470000|2022-06-29 11:34:30|1954.6|1948.6|1953.4|1947.4|1954.6|1948.6|1953.4|1947.4|5
1656502480000|2022-06-29 11:34:40|1953.1|1947.1|1954.1|1948.1|1954.1|1948.1|1952.4|1946.4|7
1656502510000|2022-06-29 11:35:10|1955.1|1949.1|1956.1|1950.1|1956.1|1950.1|1955.1|1949.1|2
1656502520000|2022-06-29 11:35:20|1957.1|1951.1|1956.4|1950.4|1957.1|1951.1|1956.4|1950.4|2
1656502540000|2022-06-29 11:35:40|1956.1|1950.1|1955.9|1949.9|1956.1|1950.1|1955.9|1949.9|2
1656502570000|2022-06-29 11:36:10|1956.1|1950.1|1956.1|1950.1|1956.1|1950.1|1956.1|1950.1|1
1656502580000|2022-06-29 11:36:20|1956.4|1950.4|1956.4|1950.4|1956.4|1950.4|1956.4|1950.4|1
1656502590000|2022-06-29 11:36:30|1956.1|1950.1|1956.6|1950.6|1956.6|1950.6|1956.1|1950.1|3
1656502620000|2022-06-29 11:37:00|1956.1|1950.1|1956.1|1950.1|1956.1|1950.1|1956.1|1950.1|1
1656502640000|2022-06-29 11:37:20|1956.4|1950.4|1956.1|1950.1|1956.4|1950.4|1956.1|1950.1|2
1656502650000|2022-06-29 11:37:30|1956.4|1950.4|1956.1|1950.1|1956.4|1950.4|1955.6|1949.6|4
1656502680000|2022-06-29 11:38:00|1956.4|1950.4|1953.5|1947.5|1956.6|1950.6|1953.3|1947.3|7
1656502690000|2022-06-29 11:38:10|1953.3|1947.3|1953.5|1947.5|1953.5|1947.5|1953.3|1947.3|2
1656502700000|2022-06-29 11:38:20|1953.3|1947.3|1953|1947|1953.5|1947.5|1953|1947|4
1656502710000|2022-06-29 11:38:30|1952.9|1946.9|1952.9|1946.9|1952.9|1946.9|1952.9|1946.9|1
1656502720000|2022-06-29 11:38:40|1953.9|1947.9|1954.8|1948.8|1954.8|1948.8|1953.9|1947.9|3
1656502730000|2022-06-29 11:38:50|1956|1950|1956.5|1950.5|1956.5|1950.5|1956|1950|2
1656502740000|2022-06-29 11:39:00|1956|1950|1953.3|1947.3|1956.5|1950.5|1953|1947|10
1656502760000|2022-06-29 11:39:20|1953.1|1947.1|1953.1|1947.1|1953.1|1947.1|1953|1947|3
1656502790000|2022-06-29 11:39:50|1953|1947|1954.1|1948.1|1954.1|1948.1|1953|1947|3
1656502800000|2022-06-29 11:40:00|1954.5|1948.5|1955.8|1949.8|1955.8|1949.8|1954.5|1948.5|3
1656502810000|2022-06-29 11:40:10|1956.5|1950.5|1955.8|1949.8|1956.5|1950.5|1955.8|1949.8|2
1656502820000|2022-06-29 11:40:20|1955.5|1949.5|1955.5|1949.5|1955.5|1949.5|1955.5|1949.5|1
1656502830000|2022-06-29 11:40:30|1955.6|1949.6|1955.6|1949.6|1955.6|1949.6|1955.6|1949.6|1
1656502840000|2022-06-29 11:40:40|1955.9|1949.9|1955.9|1949.9|1955.9|1949.9|1955.9|1949.9|1
1656502860000|2022-06-29 11:41:00|1956.1|1950.1|1956.9|1950.9|1956.9|1950.9|1956.1|1950.1|2
1656502910000|2022-06-29 11:41:50|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1
1656502920000|2022-06-29 11:42:00|1956.4|1950.4|1956.4|1950.4|1956.4|1950.4|1956.1|1950.1|3
1656502980000|2022-06-29 11:43:00|1956.6|1950.6|1956.9|1950.9|1957.1|1951.1|1956.6|1950.6|4
1656503040000|2022-06-29 11:44:00|1956.6|1950.6|1955.9|1949.9|1956.6|1950.6|1955.9|1949.9|4
1656503050000|2022-06-29 11:44:10|1955.6|1949.6|1955.6|1949.6|1955.6|1949.6|1955.6|1949.6|1
1656503060000|2022-06-29 11:44:20|1955.4|1949.4|1955.4|1949.4|1955.4|1949.4|1955.4|1949.4|1
1656503070000|2022-06-29 11:44:30|1956.1|1950.1|1955.4|1949.4|1956.1|1950.1|1955.4|1949.4|3
1656503080000|2022-06-29 11:44:40|1955.1|1949.1|1955.1|1949.1|1955.1|1949.1|1955.1|1949.1|1
1656503100000|2022-06-29 11:45:00|1955.4|1949.4|1955.1|1949.1|1955.4|1949.4|1955.1|1949.1|2
1656503140000|2022-06-29 11:45:40|1955.9|1949.9|1955.9|1949.9|1956.4|1950.4|1955.9|1949.9|3
1656503150000|2022-06-29 11:45:50|1956.1|1950.1|1959.6|1953.6|1960.1|1954.1|1956.1|1950.1|6
1656503160000|2022-06-29 11:46:00|1959.9|1953.9|1960.1|1954.1|1960.1|1954.1|1959.9|1953.9|4
1656503170000|2022-06-29 11:46:10|1959.9|1953.9|1959.4|1953.4|1959.9|1953.9|1959.4|1953.4|5
1656503180000|2022-06-29 11:46:20|1959.6|1953.6|1959.6|1953.6|1959.9|1953.9|1959.6|1953.6|3
1656503190000|2022-06-29 11:46:30|1959.4|1953.4|1959.4|1953.4|1959.4|1953.4|1959.4|1953.4|1
1656503200000|2022-06-29 11:46:40|1960.6|1954.6|1958.6|1952.6|1960.6|1954.6|1958.6|1952.6|3
1656503220000|2022-06-29 11:47:00|1958.1|1952.1|1958.9|1952.9|1958.9|1952.9|1958.1|1952.1|5
1656503230000|2022-06-29 11:47:10|1959.6|1953.6|1962.8|1956.8|1963|1957|1959.6|1953.6|4
1656503240000|2022-06-29 11:47:20|1962.4|1956.4|1961.8|1955.8|1962.4|1956.4|1961.8|1955.8|4
1656503250000|2022-06-29 11:47:30|1961|1955|1958|1952|1961|1955|1958|1952|4
1656503260000|2022-06-29 11:47:40|1957.9|1951.9|1957.9|1951.9|1957.9|1951.9|1957.9|1951.9|1
1656503270000|2022-06-29 11:47:50|1957.8|1951.8|1957.9|1951.9|1957.9|1951.9|1957.8|1951.8|2
1656503280000|2022-06-29 11:48:00|1958|1952|1960.9|1954.9|1960.9|1954.9|1957.8|1951.8|7
1656503290000|2022-06-29 11:48:10|1961.1|1955.1|1961.1|1955.1|1961.1|1955.1|1961.1|1955.1|1
1656503300000|2022-06-29 11:48:20|1961|1955|1960.9|1954.9|1961|1955|1960.8|1954.8|3
1656503310000|2022-06-29 11:48:30|1960.8|1954.8|1960.3|1954.3|1960.8|1954.8|1960.3|1954.3|2
1656503320000|2022-06-29 11:48:40|1960|1954|1959.8|1953.8|1960|1954|1959.8|1953.8|2
1656503330000|2022-06-29 11:48:50|1960|1954|1960.8|1954.8|1961|1955|1960|1954|3
1656503350000|2022-06-29 11:49:10|1961|1955|1961|1955|1961|1955|1961|1955|1
1656503370000|2022-06-29 11:49:30|1961.1|1955.1|1961.1|1955.1|1961.1|1955.1|1961.1|1955.1|1
1656503380000|2022-06-29 11:49:40|1960.9|1954.9|1960.1|1954.1|1960.9|1954.9|1960.1|1954.1|4
1656503410000|2022-06-29 11:50:10|1959.9|1953.9|1960.1|1954.1|1960.4|1954.4|1959.9|1953.9|3
1656503420000|2022-06-29 11:50:20|1959.9|1953.9|1959.9|1953.9|1959.9|1953.9|1959.9|1953.9|1
1656503430000|2022-06-29 11:50:30|1960.9|1954.9|1961.9|1955.9|1961.9|1955.9|1960.9|1954.9|2
1656503450000|2022-06-29 11:50:50|1961.6|1955.6|1961.4|1955.4|1961.6|1955.6|1961.4|1955.4|4
1656503460000|2022-06-29 11:51:00|1961.1|1955.1|1960.9|1954.9|1961.1|1955.1|1960.9|1954.9|2
1656503470000|2022-06-29 11:51:10|1960.6|1954.6|1960.1|1954.1|1960.6|1954.6|1960.1|1954.1|2
1656503480000|2022-06-29 11:51:20|1959.9|1953.9|1959.9|1953.9|1959.9|1953.9|1959.9|1953.9|1
1656503490000|2022-06-29 11:51:30|1959.4|1953.4|1959.1|1953.1|1959.4|1953.4|1959.1|1953.1|2
1656503510000|2022-06-29 11:51:50|1959.4|1953.4|1959.4|1953.4|1959.4|1953.4|1959.4|1953.4|1
1656503580000|2022-06-29 11:53:00|1959.6|1953.6|1959.6|1953.6|1959.6|1953.6|1959.6|1953.6|1
1656503610000|2022-06-29 11:53:30|1959.9|1953.9|1961.1|1955.1|1961.1|1955.1|1959.9|1953.9|2
1656503640000|2022-06-29 11:54:00|1960.9|1954.9|1959.9|1953.9|1960.9|1954.9|1959.9|1953.9|2
1656503650000|2022-06-29 11:54:10|1959.6|1953.6|1959.9|1953.9|1960.1|1954.1|1959.6|1953.6|4
1656503660000|2022-06-29 11:54:20|1960.1|1954.1|1960.1|1954.1|1960.1|1954.1|1960.1|1954.1|1
1656503700000|2022-06-29 11:55:00|1959.9|1953.9|1959.4|1953.4|1959.9|1953.9|1958.9|1952.9|6
1656503710000|2022-06-29 11:55:10|1959.1|1953.1|1958.9|1952.9|1959.1|1953.1|1958.9|1952.9|2
1656503720000|2022-06-29 11:55:20|1958.6|1952.6|1958.4|1952.4|1958.6|1952.6|1958.4|1952.4|2
1656503760000|2022-06-29 11:56:00|1957.9|1951.9|1955.6|1949.6|1958.4|1952.4|1955.6|1949.6|13
1656503800000|2022-06-29 11:56:40|1956.9|1950.9|1958.4|1952.4|1958.4|1952.4|1956.9|1950.9|6
1656503810000|2022-06-29 11:56:50|1958.1|1952.1|1957.6|1951.6|1958.4|1952.4|1957.6|1951.6|9
1656503880000|2022-06-29 11:58:00|1957.9|1951.9|1958.9|1952.9|1959.6|1953.6|1957.9|1951.9|4
1656503910000|2022-06-29 11:58:30|1958.6|1952.6|1957.4|1951.4|1958.6|1952.6|1957.4|1951.4|4
1656503960000|2022-06-29 11:59:20|1957.6|1951.6|1957.6|1951.6|1957.6|1951.6|1957.6|1951.6|1
1656503970000|2022-06-29 11:59:30|1957.9|1951.9|1957.6|1951.6|1957.9|1951.9|1957.6|1951.6|2
1656503990000|2022-06-29 11:59:50|1957.4|1951.4|1957.1|1951.1|1957.4|1951.4|1957.1|1951.1|2
1656504000000|2022-06-29 12:00:00|1955.6|1949.6|1955.9|1949.9|1956.4|1950.4|1955.6|1949.6|4
1656504010000|2022-06-29 12:00:10|1955.6|1949.6|1955.4|1949.4|1955.6|1949.6|1954.9|1948.9|4
1656504030000|2022-06-29 12:00:30|1955.1|1949.1|1954.4|1948.4|1955.4|1949.4|1954.1|1948.1|5
1656504040000|2022-06-29 12:00:40|1954.6|1948.6|1953.9|1947.9|1954.6|1948.6|1953.9|1947.9|3
1656504050000|2022-06-29 12:00:50|1954.1|1948.1|1955.6|1949.6|1955.6|1949.6|1954.1|1948.1|3
1656504080000|2022-06-29 12:01:20|1955.4|1949.4|1955.6|1949.6|1955.6|1949.6|1955.4|1949.4|2
1656504090000|2022-06-29 12:01:30|1955.4|1949.4|1955.4|1949.4|1955.4|1949.4|1955.4|1949.4|1
1656504100000|2022-06-29 12:01:40|1955.6|1949.6|1955.4|1949.4|1955.6|1949.6|1955.4|1949.4|2
1656504110000|2022-06-29 12:01:50|1955.6|1949.6|1955.4|1949.4|1955.6|1949.6|1955.4|1949.4|2
1656504120000|2022-06-29 12:02:00|1955.6|1949.6|1955.6|1949.6|1955.6|1949.6|1955.6|1949.6|1
1656504130000|2022-06-29 12:02:10|1955.4|1949.4|1955.6|1949.6|1955.6|1949.6|1955.4|1949.4|2
1656504140000|2022-06-29 12:02:20|1955.9|1949.9|1955.9|1949.9|1955.9|1949.9|1955.9|1949.9|1
1656504210000|2022-06-29 12:03:30|1955.6|1949.6|1957.1|1951.1|1957.6|1951.6|1955.6|1949.6|4
1656504220000|2022-06-29 12:03:40|1956.9|1950.9|1954.9|1948.9|1956.9|1950.9|1954.9|1948.9|9
1656504230000|2022-06-29 12:03:50|1954.6|1948.6|1954.4|1948.4|1954.6|1948.6|1954.4|1948.4|2
1656504240000|2022-06-29 12:04:00|1954.1|1948.1|1954.6|1948.6|1954.6|1948.6|1953.6|1947.6|6
1656504260000|2022-06-29 12:04:20|1954.4|1948.4|1953.6|1947.6|1954.4|1948.4|1953.6|1947.6|4
1656504280000|2022-06-29 12:04:40|1952.9|1946.9|1953.4|1947.4|1953.4|1947.4|1952.9|1946.9|2
1656504290000|2022-06-29 12:04:50|1953.6|1947.6|1953.4|1947.4|1953.6|1947.6|1953.4|1947.4|2
1656504300000|2022-06-29 12:05:00|1952.9|1946.9|1953.1|1947.1|1953.4|1947.4|1952.9|1946.9|3
1656504310000|2022-06-29 12:05:10|1953.4|1947.4|1953.4|1947.4|1953.4|1947.4|1953.4|1947.4|1
1656504320000|2022-06-29 12:05:20|1953.6|1947.6|1953.9|1947.9|1953.9|1947.9|1953.6|1947.6|2
1656504330000|2022-06-29 12:05:30|1953.6|1947.6|1953.6|1947.6|1953.6|1947.6|1953.6|1947.6|1
1656504370000|2022-06-29 12:06:10|1954.1|1948.1|1953.6|1947.6|1954.1|1948.1|1953.6|1947.6|2
1656504390000|2022-06-29 12:06:30|1953.9|1947.9|1953.6|1947.6|1953.9|1947.9|1953.6|1947.6|2
1656504400000|2022-06-29 12:06:40|1953.4|1947.4|1953.6|1947.6|1954.1|1948.1|1953.4|1947.4|4
1656504430000|2022-06-29 12:07:10|1953.4|1947.4|1953.6|1947.6|1953.6|1947.6|1953.4|1947.4|2
1656504470000|2022-06-29 12:07:50|1953.4|1947.4|1952.1|1946.1|1953.4|1947.4|1952.1|1946.1|5
1656504480000|2022-06-29 12:08:00|1952.4|1946.4|1952.4|1946.4|1952.4|1946.4|1952.4|1946.4|1
1656504490000|2022-06-29 12:08:10|1952.6|1946.6|1952.6|1946.6|1952.6|1946.6|1952.4|1946.4|3
1656504520000|2022-06-29 12:08:40|1953.1|1947.1|1955.6|1949.6|1955.6|1949.6|1953.1|1947.1|2
1656504530000|2022-06-29 12:08:50|1955.8|1949.8|1954.4|1948.4|1955.8|1949.8|1954.4|1948.4|3
1656504540000|2022-06-29 12:09:00|1954.3|1948.3|1953.5|1947.5|1954.6|1948.6|1953.5|1947.5|7
1656504550000|2022-06-29 12:09:10|1953.4|1947.4|1953.3|1947.3|1953.4|1947.4|1953.3|1947.3|2
1656504570000|2022-06-29 12:09:30|1953.4|1947.4|1953.1|1947.1|1953.4|1947.4|1953.1|1947.1|2
1656504600000|2022-06-29 12:10:00|1952.9|1946.9|1952.1|1946.1|1952.9|1946.9|1950.9|1944.9|7
1656504610000|2022-06-29 12:10:10|1951.9|1945.9|1951.9|1945.9|1952.1|1946.1|1951.9|1945.9|3
1656504620000|2022-06-29 12:10:20|1951.6|1945.6|1951.9|1945.9|1951.9|1945.9|1951.6|1945.6|2
1656504630000|2022-06-29 12:10:30|1951.6|1945.6|1951.6|1945.6|1951.6|1945.6|1951.6|1945.6|1
1656504640000|2022-06-29 12:10:40|1951.9|1945.9|1951.9|1945.9|1951.9|1945.9|1951.9|1945.9|1
1656504660000|2022-06-29 12:11:00|1951.6|1945.6|1951.6|1945.6|1951.9|1945.9|1951.6|1945.6|3
1656504680000|2022-06-29 12:11:20|1951.9|1945.9|1951.9|1945.9|1951.9|1945.9|1951.9|1945.9|1
1656504690000|2022-06-29 12:11:30|1952.4|1946.4|1954.1|1948.1|1954.1|1948.1|1952.4|1946.4|2
1656504700000|2022-06-29 12:11:40|1953.9|1947.9|1953.1|1947.1|1953.9|1947.9|1953.1|1947.1|3
1656504710000|2022-06-29 12:11:50|1953.4|1947.4|1954.1|1948.1|1954.9|1948.9|1953.4|1947.4|5
1656504720000|2022-06-29 12:12:00|1954.4|1948.4|1954.8|1948.8|1954.8|1948.8|1954.4|1948.4|2
1656504740000|2022-06-29 12:12:20|1954.4|1948.4|1954.1|1948.1|1954.4|1948.4|1954.1|1948.1|2
1656504750000|2022-06-29 12:12:30|1953.9|1947.9|1954.1|1948.1|1954.1|1948.1|1953.9|1947.9|2
1656504770000|2022-06-29 12:12:50|1953.9|1947.9|1952.4|1946.4|1953.9|1947.9|1952.1|1946.1|7
1656504780000|2022-06-29 12:13:00|1952.6|1946.6|1952.6|1946.6|1952.6|1946.6|1952.6|1946.6|1
1656504800000|2022-06-29 12:13:20|1953.1|1947.1|1956|1950|1956.1|1950.1|1953.1|1947.1|5
1656504810000|2022-06-29 12:13:30|1955.9|1949.9|1956.5|1950.5|1956.5|1950.5|1955.8|1949.8|4
1656504820000|2022-06-29 12:13:40|1956.3|1950.3|1955.9|1949.9|1956.3|1950.3|1955.9|1949.9|3
1656504840000|2022-06-29 12:14:00|1955.8|1949.8|1955.8|1949.8|1955.8|1949.8|1955.8|1949.8|1
1656504880000|2022-06-29 12:14:40|1955.9|1949.9|1955.9|1949.9|1955.9|1949.9|1955.9|1949.9|1
1656504900000|2022-06-29 12:15:00|1956.9|1950.9|1957.1|1951.1|1957.1|1951.1|1956.9|1950.9|2
1656504910000|2022-06-29 12:15:10|1957.6|1951.6|1958.4|1952.4|1958.4|1952.4|1957.6|1951.6|2
1656504920000|2022-06-29 12:15:20|1958.6|1952.6|1960.6|1954.6|1960.6|1954.6|1958.6|1952.6|5
1656504930000|2022-06-29 12:15:30|1960.4|1954.4|1959.6|1953.6|1960.4|1954.4|1959.6|1953.6|3
1656504950000|2022-06-29 12:15:50|1959.4|1953.4|1959.6|1953.6|1959.6|1953.6|1959.4|1953.4|2
1656504990000|2022-06-29 12:16:30|1959.9|1953.9|1960.6|1954.6|1960.6|1954.6|1959.9|1953.9|2
1656505010000|2022-06-29 12:16:50|1960.4|1954.4|1959.9|1953.9|1960.4|1954.4|1959.9|1953.9|2
1656505080000|2022-06-29 12:18:00|1959.6|1953.6|1959.6|1953.6|1959.6|1953.6|1959.6|1953.6|1
1656505090000|2022-06-29 12:18:10|1959.4|1953.4|1958.9|1952.9|1959.6|1953.6|1958.9|1952.9|4
1656505100000|2022-06-29 12:18:20|1959.1|1953.1|1958.6|1952.6|1959.1|1953.1|1958.6|1952.6|2
1656505170000|2022-06-29 12:19:30|1958.4|1952.4|1957.9|1951.9|1958.4|1952.4|1957.9|1951.9|2
1656505190000|2022-06-29 12:19:50|1957.6|1951.6|1957.6|1951.6|1957.6|1951.6|1957.6|1951.6|1
1656505200000|2022-06-29 12:20:00|1957.9|1951.9|1959.1|1953.1|1959.1|1953.1|1957.9|1951.9|4
1656505260000|2022-06-29 12:21:00|1958.9|1952.9|1958.4|1952.4|1958.9|1952.9|1958.4|1952.4|5
1656505290000|2022-06-29 12:21:30|1958.6|1952.6|1958.4|1952.4|1958.6|1952.6|1958.4|1952.4|2
1656505310000|2022-06-29 12:21:50|1957.6|1951.6|1957.6|1951.6|1957.6|1951.6|1957.6|1951.6|1
1656505320000|2022-06-29 12:22:00|1957.4|1951.4|1957.1|1951.1|1957.4|1951.4|1957.1|1951.1|2
1656505370000|2022-06-29 12:22:50|1956.9|1950.9|1956.9|1950.9|1956.9|1950.9|1956.9|1950.9|1
1656505380000|2022-06-29 12:23:00|1956.4|1950.4|1956.6|1950.6|1956.9|1950.9|1956.4|1950.4|3
1656505390000|2022-06-29 12:23:10|1956.9|1950.9|1956.9|1950.9|1956.9|1950.9|1956.9|1950.9|1
1656505400000|2022-06-29 12:23:20|1957.1|1951.1|1956.9|1950.9|1957.1|1951.1|1956.9|1950.9|2
1656505410000|2022-06-29 12:23:30|1957.1|1951.1|1956.6|1950.6|1957.1|1951.1|1956.6|1950.6|2
1656505420000|2022-06-29 12:23:40|1956.1|1950.1|1956.1|1950.1|1956.1|1950.1|1955.9|1949.9|3
1656505430000|2022-06-29 12:23:50|1955.9|1949.9|1956.1|1950.1|1956.1|1950.1|1955.9|1949.9|2
1656505480000|2022-06-29 12:24:40|1957.6|1951.6|1957.4|1951.4|1957.6|1951.6|1956.9|1950.9|4
1656505490000|2022-06-29 12:24:50|1957.1|1951.1|1957.1|1951.1|1957.1|1951.1|1957.1|1951.1|1
1656505520000|2022-06-29 12:25:20|1958.1|1952.1|1959.1|1953.1|1959.1|1953.1|1958.1|1952.1|2
1656505540000|2022-06-29 12:25:40|1958.9|1952.9|1960.6|1954.6|1960.6|1954.6|1958.9|1952.9|5
1656505570000|2022-06-29 12:26:10|1960.4|1954.4|1959.4|1953.4|1960.4|1954.4|1959.4|1953.4|3
1656505590000|2022-06-29 12:26:30|1959.6|1953.6|1959.4|1953.4|1959.6|1953.6|1959.4|1953.4|4
1656505600000|2022-06-29 12:26:40|1959.6|1953.6|1959.4|1953.4|1959.6|1953.6|1959.4|1953.4|2
1656505610000|2022-06-29 12:26:50|1959.6|1953.6|1959.4|1953.4|1959.6|1953.6|1959.4|1953.4|2
1656505620000|2022-06-29 12:27:00|1959.1|1953.1|1959.1|1953.1|1959.1|1953.1|1959.1|1953.1|1
1656505630000|2022-06-29 12:27:10|1958.6|1952.6|1958.1|1952.1|1958.6|1952.6|1957.9|1951.9|4
1656505640000|2022-06-29 12:27:20|1958.4|1952.4|1958.4|1952.4|1958.4|1952.4|1958.4|1952.4|1
1656505650000|2022-06-29 12:27:30|1958.1|1952.1|1958.1|1952.1|1958.1|1952.1|1958.1|1952.1|1
1656505680000|2022-06-29 12:28:00|1957.9|1951.9|1957.9|1951.9|1957.9|1951.9|1957.9|1951.9|1
1656505690000|2022-06-29 12:28:10|1958.1|1952.1|1958.1|1952.1|1958.1|1952.1|1957.9|1951.9|3
1656505700000|2022-06-29 12:28:20|1957.9|1951.9|1958.4|1952.4|1958.4|1952.4|1957.9|1951.9|2
1656505710000|2022-06-29 12:28:30|1958.6|1952.6|1958.6|1952.6|1958.6|1952.6|1958.6|1952.6|1
1656505730000|2022-06-29 12:28:50|1958.4|1952.4|1957.1|1951.1|1958.4|1952.4|1957.1|1951.1|3
1656505740000|2022-06-29 12:29:00|1956.9|1950.9|1957.1|1951.1|1957.1|1951.1|1956.9|1950.9|4
1656505770000|2022-06-29 12:29:30|1956.9|1950.9|1956.9|1950.9|1957.1|1951.1|1956.9|1950.9|3
1656505790000|2022-06-29 12:29:50|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1
1656505810000|2022-06-29 12:30:10|1956.4|1950.4|1956.4|1950.4|1956.4|1950.4|1956.4|1950.4|1
1656505840000|2022-06-29 12:30:40|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1
1656505850000|2022-06-29 12:30:50|1956.4|1950.4|1956.1|1950.1|1956.4|1950.4|1955.9|1949.9|6
1656505870000|2022-06-29 12:31:10|1958.9|1952.9|1958.9|1952.9|1959.1|1953.1|1958.9|1952.9|3
1656505880000|2022-06-29 12:31:20|1959.1|1953.1|1958.9|1952.9|1959.1|1953.1|1958.9|1952.9|2
1656505900000|2022-06-29 12:31:40|1959.1|1953.1|1958.9|1952.9|1959.1|1953.1|1958.9|1952.9|2
1656505910000|2022-06-29 12:31:50|1958.6|1952.6|1958.6|1952.6|1958.6|1952.6|1958.1|1952.1|4
1656505920000|2022-06-29 12:32:00|1957.9|1951.9|1957.1|1951.1|1957.9|1951.9|1957.1|1951.1|3
1656505930000|2022-06-29 12:32:10|1956.9|1950.9|1956.4|1950.4|1956.9|1950.9|1956.1|1950.1|3
1656505940000|2022-06-29 12:32:20|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1
1656505960000|2022-06-29 12:32:40|1956.4|1950.4|1956.1|1950.1|1956.4|1950.4|1956.1|1950.1|2
1656505980000|2022-06-29 12:33:00|1956.4|1950.4|1956.6|1950.6|1956.6|1950.6|1956.4|1950.4|2
1656506000000|2022-06-29 12:33:20|1956.4|1950.4|1956.4|1950.4|1956.4|1950.4|1956.4|1950.4|1
1656506020000|2022-06-29 12:33:40|1956.1|1950.1|1956.1|1950.1|1956.1|1950.1|1956.1|1950.1|1
1656506070000|2022-06-29 12:34:30|1955.9|1949.9|1955.9|1949.9|1955.9|1949.9|1955.9|1949.9|1
1656506110000|2022-06-29 12:35:10|1955.6|1949.6|1953.6|1947.6|1955.6|1949.6|1953.6|1947.6|2
1656506120000|2022-06-29 12:35:20|1953.4|1947.4|1952.6|1946.6|1953.4|1947.4|1952.6|1946.6|4
1656506130000|2022-06-29 12:35:30|1952.4|1946.4|1952.6|1946.6|1952.6|1946.6|1952.4|1946.4|2
1656506140000|2022-06-29 12:35:40|1952.4|1946.4|1952.4|1946.4|1952.4|1946.4|1952.4|1946.4|1
1656506150000|2022-06-29 12:35:50|1952.1|1946.1|1951.9|1945.9|1952.1|1946.1|1951.9|1945.9|2
1656506180000|2022-06-29 12:36:20|1953.1|1947.1|1955.3|1949.3|1955.9|1949.9|1953.1|1947.1|7
1656506190000|2022-06-29 12:36:30|1955|1949|1955|1949|1955.3|1949.3|1955|1949|3
1656506200000|2022-06-29 12:36:40|1954.9|1948.9|1954|1948|1954.9|1948.9|1954|1948|2
1656506210000|2022-06-29 12:36:50|1953.3|1947.3|1954.4|1948.4|1954.4|1948.4|1953.3|1947.3|4
1656506250000|2022-06-29 12:37:30|1953.9|1947.9|1953.9|1947.9|1953.9|1947.9|1953.9|1947.9|1
1656506460000|2022-06-29 12:41:00|1954.4|1948.4|1956.1|1950.1|1956.1|1950.1|1954.4|1948.4|2
1656506470000|2022-06-29 12:41:10|1955.9|1949.9|1955.9|1949.9|1955.9|1949.9|1955.9|1949.9|1
1656506480000|2022-06-29 12:41:20|1955.6|1949.6|1954.1|1948.1|1955.6|1949.6|1954.1|1948.1|4
1656506490000|2022-06-29 12:41:30|1954.4|1948.4|1953.9|1947.9|1954.4|1948.4|1953.9|1947.9|2
1656506500000|2022-06-29 12:41:40|1953.6|1947.6|1954.6|1948.6|1954.6|1948.6|1953.6|1947.6|5
1656506510000|2022-06-29 12:41:50|1954.9|1948.9|1955.4|1949.4|1956.4|1950.4|1954.9|1948.9|5
1656506530000|2022-06-29 12:42:10|1955.6|1949.6|1955.6|1949.6|1955.6|1949.6|1955.6|1949.6|1
1656506570000|2022-06-29 12:42:50|1955.4|1949.4|1955.6|1949.6|1955.6|1949.6|1955.4|1949.4|2
1656506580000|2022-06-29 12:43:00|1955.4|1949.4|1955.4|1949.4|1955.6|1949.6|1955.4|1949.4|5
1656506680000|2022-06-29 12:44:40|1955.1|1949.1|1955.1|1949.1|1955.1|1949.1|1955.1|1949.1|1
1656506700000|2022-06-29 12:45:00|1954.9|1948.9|1954.1|1948.1|1954.9|1948.9|1954.1|1948.1|3
1656506720000|2022-06-29 12:45:20|1953.9|1947.9|1953.6|1947.6|1953.9|1947.9|1953.4|1947.4|4
1656506730000|2022-06-29 12:45:30|1953.4|1947.4|1951.9|1945.9|1953.4|1947.4|1951.9|1945.9|5
1656506740000|2022-06-29 12:45:40|1951.4|1945.4|1951.9|1945.9|1951.9|1945.9|1951.4|1945.4|3
1656506750000|2022-06-29 12:45:50|1951.6|1945.6|1951.9|1945.9|1951.9|1945.9|1951.6|1945.6|2
1656506760000|2022-06-29 12:46:00|1952.6|1946.6|1954.6|1948.6|1954.6|1948.6|1952.6|1946.6|2
1656506780000|2022-06-29 12:46:20|1954.4|1948.4|1954.4|1948.4|1954.4|1948.4|1954.4|1948.4|1
1656506840000|2022-06-29 12:47:20|1954.6|1948.6|1954.6|1948.6|1954.6|1948.6|1954.6|1948.6|1
1656506850000|2022-06-29 12:47:30|1954.4|1948.4|1954.1|1948.1|1954.4|1948.4|1953.9|1947.9|3
1656506890000|2022-06-29 12:48:10|1953.9|1947.9|1953.9|1947.9|1953.9|1947.9|1953.9|1947.9|1
1656506900000|2022-06-29 12:48:20|1954.1|1948.1|1954.1|1948.1|1954.1|1948.1|1954.1|1948.1|1
1656506960000|2022-06-29 12:49:20|1953.9|1947.9|1953.9|1947.9|1953.9|1947.9|1953.9|1947.9|1
1656506990000|2022-06-29 12:49:50|1953.1|1947.1|1952.9|1946.9|1953.1|1947.1|1952.9|1946.9|2
1656507000000|2022-06-29 12:50:00|1953.1|1947.1|1953.4|1947.4|1953.4|1947.4|1953.1|1947.1|2
1656507010000|2022-06-29 12:50:10|1953.1|1947.1|1953.1|1947.1|1953.1|1947.1|1953.1|1947.1|1
1656507060000|2022-06-29 12:51:00|1952.9|1946.9|1954.6|1948.6|1954.6|1948.6|1952.1|1946.1|5
1656507080000|2022-06-29 12:51:20|1954.4|1948.4|1954.4|1948.4|1954.4|1948.4|1954.4|1948.4|1
1656507120000|2022-06-29 12:52:00|1954.1|1948.1|1954.1|1948.1|1954.1|1948.1|1954.1|1948.1|1
1656507150000|2022-06-29 12:52:30|1953.9|1947.9|1954.6|1948.6|1954.6|1948.6|1953.4|1947.4|4
1656507160000|2022-06-29 12:52:40|1954.4|1948.4|1954.1|1948.1|1954.6|1948.6|1954.1|1948.1|5
1656507170000|2022-06-29 12:52:50|1954.6|1948.6|1954.9|1948.9|1954.9|1948.9|1954.6|1948.6|2
1656507180000|2022-06-29 12:53:00|1955.4|1949.4|1955.1|1949.1|1955.9|1949.9|1954.9|1948.9|4
1656507190000|2022-06-29 12:53:10|1954.9|1948.9|1954.9|1948.9|1954.9|1948.9|1954.9|1948.9|1
1656507240000|2022-06-29 12:54:00|1955.1|1949.1|1954.9|1948.9|1956.6|1950.6|1954.9|1948.9|10
1656507250000|2022-06-29 12:54:10|1955.1|1949.1|1955.1|1949.1|1955.1|1949.1|1955.1|1949.1|1
1656507270000|2022-06-29 12:54:30|1955.4|1949.4|1954.9|1948.9|1955.9|1949.9|1954.9|1948.9|4
1656507280000|2022-06-29 12:54:40|1954.6|1948.6|1954.6|1948.6|1954.9|1948.9|1954.6|1948.6|3
1656507320000|2022-06-29 12:55:20|1954.4|1948.4|1954.4|1948.4|1954.4|1948.4|1954.4|1948.4|1
1656507330000|2022-06-29 12:55:30|1954.1|1948.1|1954.6|1948.6|1954.6|1948.6|1953.9|1947.9|4
1656507360000|2022-06-29 12:56:00|1954.4|1948.4|1954.4|1948.4|1954.4|1948.4|1954.4|1948.4|1
1656507370000|2022-06-29 12:56:10|1954.1|1948.1|1954.1|1948.1|1954.1|1948.1|1954.1|1948.1|1
1656507400000|2022-06-29 12:56:40|1953.9|1947.9|1952.6|1946.6|1953.9|1947.9|1952.6|1946.6|5
1656507410000|2022-06-29 12:56:50|1952.4|1946.4|1951.9|1945.9|1952.4|1946.4|1951.9|1945.9|3
1656507420000|2022-06-29 12:57:00|1951.6|1945.6|1951.4|1945.4|1951.6|1945.6|1951.4|1945.4|2
1656507440000|2022-06-29 12:57:20|1953.1|1947.1|1953.1|1947.1|1953.1|1947.1|1953.1|1947.1|1
1656507450000|2022-06-29 12:57:30|1952.9|1946.9|1952.9|1946.9|1952.9|1946.9|1952.9|1946.9|1
1656507470000|2022-06-29 12:57:50|1952.6|1946.6|1952.9|1946.9|1952.9|1946.9|1952.4|1946.4|3
1656507480000|2022-06-29 12:58:00|1952.6|1946.6|1952.9|1946.9|1952.9|1946.9|1952.6|1946.6|4
1656507490000|2022-06-29 12:58:10|1953.1|1947.1|1953.4|1947.4|1953.4|1947.4|1953.1|1947.1|2
1656507510000|2022-06-29 12:58:30|1953.6|1947.6|1953.1|1947.1|1953.9|1947.9|1953.1|1947.1|4
1656507520000|2022-06-29 12:58:40|1953.4|1947.4|1953.4|1947.4|1953.4|1947.4|1953.4|1947.4|1
1656507540000|2022-06-29 12:59:00|1953.9|1947.9|1957.1|1951.1|1957.1|1951.1|1953.9|1947.9|13
1656507550000|2022-06-29 12:59:10|1957.4|1951.4|1959.9|1953.9|1959.9|1953.9|1957.1|1951.1|6
1656507560000|2022-06-29 12:59:20|1959.6|1953.6|1960.1|1954.1|1960.1|1954.1|1959.6|1953.6|6
1656507580000|2022-06-29 12:59:40|1959.9|1953.9|1960.1|1954.1|1960.1|1954.1|1959.9|1953.9|2
1656507600000|2022-06-29 13:00:00|1960.4|1954.4|1967.1|1961.1|1967.4|1961.4|1960.4|1954.4|13
1656507610000|2022-06-29 13:00:10|1967.9|1961.9|1961.8|1955.8|1967.9|1961.9|1961.3|1955.3|19
1656507620000|2022-06-29 13:00:20|1961.9|1955.9|1963.5|1957.5|1964.1|1958.1|1961.9|1955.9|8
1656507630000|2022-06-29 13:00:30|1963|1957|1961.6|1955.6|1963|1957|1961.3|1955.3|6
1656507640000|2022-06-29 13:00:40|1961.4|1955.4|1962.9|1956.9|1963.6|1957.6|1961|1955|15
1656507650000|2022-06-29 13:00:50|1963|1957|1962.4|1956.4|1963.4|1957.4|1962.4|1956.4|9
1656507660000|2022-06-29 13:01:00|1962.5|1956.5|1963.8|1957.8|1965.4|1959.4|1962.4|1956.4|13
1656507670000|2022-06-29 13:01:10|1963.9|1957.9|1966.1|1960.1|1966.1|1960.1|1963.9|1957.9|5
1656507680000|2022-06-29 13:01:20|1965.9|1959.9|1963.9|1957.9|1965.9|1959.9|1963.8|1957.8|8
1656507690000|2022-06-29 13:01:30|1964.1|1958.1|1965.4|1959.4|1965.4|1959.4|1964.1|1958.1|6
1656507700000|2022-06-29 13:01:40|1965.6|1959.6|1964.6|1958.6|1965.9|1959.9|1964.6|1958.6|6
1656507710000|2022-06-29 13:01:50|1964.8|1958.8|1964.4|1958.4|1964.8|1958.8|1964.3|1958.3|7
1656507720000|2022-06-29 13:02:00|1964.5|1958.5|1964.4|1958.4|1964.6|1958.6|1964.4|1958.4|5
1656507730000|2022-06-29 13:02:10|1964.9|1958.9|1965.4|1959.4|1965.8|1959.8|1964.9|1958.9|7
1656507740000|2022-06-29 13:02:20|1965.3|1959.3|1965.5|1959.5|1965.5|1959.5|1965.3|1959.3|2
1656507750000|2022-06-29 13:02:30|1965.4|1959.4|1967.6|1961.6|1967.6|1961.6|1963.8|1957.8|11
1656507760000|2022-06-29 13:02:40|1967.8|1961.8|1967.8|1961.8|1967.8|1961.8|1967.6|1961.6|5
1656507780000|2022-06-29 13:03:00|1968.3|1962.3|1970.8|1964.8|1971.8|1965.8|1968.3|1962.3|7
1656507790000|2022-06-29 13:03:10|1970.9|1964.9|1971|1965|1971.3|1965.3|1970.9|1964.9|7
1656507800000|2022-06-29 13:03:20|1970.8|1964.8|1969.9|1963.9|1970.8|1964.8|1969.8|1963.8|6
1656507810000|2022-06-29 13:03:30|1970.3|1964.3|1970|1964|1970.3|1964.3|1970|1964|7
1656507820000|2022-06-29 13:03:40|1970.1|1964.1|1970.5|1964.5|1970.5|1964.5|1970.1|1964.1|4
1656507830000|2022-06-29 13:03:50|1970.4|1964.4|1970.5|1964.5|1970.5|1964.5|1970.4|1964.4|2
1656507840000|2022-06-29 13:04:00|1969|1963|1968.8|1962.8|1969.4|1963.4|1968.1|1962.1|10
1656507850000|2022-06-29 13:04:10|1968.9|1962.9|1968.9|1962.9|1968.9|1962.9|1968.9|1962.9|1
1656507860000|2022-06-29 13:04:20|1969|1963|1970|1964|1970.3|1964.3|1969|1963|4
1656507870000|2022-06-29 13:04:30|1969.8|1963.8|1970|1964|1970|1964|1969.8|1963.8|2
1656507880000|2022-06-29 13:04:40|1969.8|1963.8|1970.1|1964.1|1970.1|1964.1|1969.8|1963.8|2
1656507890000|2022-06-29 13:04:50|1969.9|1963.9|1969.9|1963.9|1970.1|1964.1|1969.9|1963.9|5
1656507900000|2022-06-29 13:05:00|1970.1|1964.1|1970.1|1964.1|1970.1|1964.1|1969.9|1963.9|7
1656507940000|2022-06-29 13:05:40|1969.9|1963.9|1969.9|1963.9|1969.9|1963.9|1969.9|1963.9|1
1656507960000|2022-06-29 13:06:00|1970.1|1964.1|1970.1|1964.1|1970.1|1964.1|1970.1|1964.1|1
1656507970000|2022-06-29 13:06:10|1970.4|1964.4|1970.4|1964.4|1970.4|1964.4|1970.4|1964.4|1
1656507990000|2022-06-29 13:06:30|1970.6|1964.6|1971.9|1965.9|1972.1|1966.1|1970.6|1964.6|12
1656508000000|2022-06-29 13:06:40|1972.1|1966.1|1972.6|1966.6|1972.6|1966.6|1972.1|1966.1|7
1656508020000|2022-06-29 13:07:00|1972.4|1966.4|1971.4|1965.4|1972.4|1966.4|1971.4|1965.4|3
1656508030000|2022-06-29 13:07:10|1971.6|1965.6|1972.1|1966.1|1972.1|1966.1|1971.6|1965.6|3
1656508050000|2022-06-29 13:07:30|1971.1|1965.1|1971.6|1965.6|1971.6|1965.6|1971.1|1965.1|3
1656508060000|2022-06-29 13:07:40|1971.4|1965.4|1971.4|1965.4|1971.4|1965.4|1971.4|1965.4|1
1656508070000|2022-06-29 13:07:50|1971.1|1965.1|1971.1|1965.1|1971.1|1965.1|1971.1|1965.1|1
1656508080000|2022-06-29 13:08:00|1971.4|1965.4|1971.6|1965.6|1971.6|1965.6|1971.4|1965.4|2
1656508090000|2022-06-29 13:08:10|1971.9|1965.9|1971.9|1965.9|1971.9|1965.9|1971.9|1965.9|1
1656508100000|2022-06-29 13:08:20|1971.6|1965.6|1973.9|1967.9|1973.9|1967.9|1971.6|1965.6|5
1656508110000|2022-06-29 13:08:30|1973.6|1967.6|1973.4|1967.4|1973.6|1967.6|1973.4|1967.4|6
1656508120000|2022-06-29 13:08:40|1973.1|1967.1|1973.1|1967.1|1973.1|1967.1|1973.1|1967.1|1
1656508140000|2022-06-29 13:09:00|1973.6|1967.6|1974.6|1968.6|1974.6|1968.6|1973.6|1967.6|4
1656508150000|2022-06-29 13:09:10|1974.4|1968.4|1974.1|1968.1|1974.4|1968.4|1974.1|1968.1|2
1656508160000|2022-06-29 13:09:20|1974.4|1968.4|1973.9|1967.9|1974.4|1968.4|1973.6|1967.6|6
1656508170000|2022-06-29 13:09:30|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1
1656508190000|2022-06-29 13:09:50|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1
1656508200000|2022-06-29 13:10:00|1974.4|1968.4|1974.9|1968.9|1974.9|1968.9|1974.1|1968.1|7
1656508210000|2022-06-29 13:10:10|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1
1656508220000|2022-06-29 13:10:20|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1973.9|1967.9|7
1656508230000|2022-06-29 13:10:30|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1
1656508240000|2022-06-29 13:10:40|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1
1656508250000|2022-06-29 13:10:50|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1
1656508260000|2022-06-29 13:11:00|1973.9|1967.9|1973.6|1967.6|1974.1|1968.1|1973.6|1967.6|4
1656508280000|2022-06-29 13:11:20|1973.4|1967.4|1973.1|1967.1|1973.4|1967.4|1973.1|1967.1|4
1656508290000|2022-06-29 13:11:30|1972.9|1966.9|1972.4|1966.4|1972.9|1966.9|1972.4|1966.4|2
1656508300000|2022-06-29 13:11:40|1971.4|1965.4|1971.1|1965.1|1971.4|1965.4|1971.1|1965.1|2
1656508320000|2022-06-29 13:12:00|1970.9|1964.9|1970.1|1964.1|1970.9|1964.9|1970.1|1964.1|3
1656508340000|2022-06-29 13:12:20|1970.6|1964.6|1970.6|1964.6|1970.6|1964.6|1970.6|1964.6|1
1656508350000|2022-06-29 13:12:30|1970.4|1964.4|1970.4|1964.4|1970.4|1964.4|1970.4|1964.4|1
1656508360000|2022-06-29 13:12:40|1970.6|1964.6|1970.6|1964.6|1970.6|1964.6|1970.6|1964.6|1
1656508450000|2022-06-29 13:14:10|1970.4|1964.4|1970.4|1964.4|1970.4|1964.4|1970.4|1964.4|1
1656508470000|2022-06-29 13:14:30|1970.6|1964.6|1970.1|1964.1|1970.6|1964.6|1970.1|1964.1|4
1656508480000|2022-06-29 13:14:40|1969.9|1963.9|1969.6|1963.6|1970.1|1964.1|1969.6|1963.6|3
1656508500000|2022-06-29 13:15:00|1969.9|1963.9|1969.1|1963.1|1970.1|1964.1|1969.1|1963.1|5
1656508520000|2022-06-29 13:15:20|1968.9|1962.9|1969.1|1963.1|1969.1|1963.1|1968.9|1962.9|2
1656508530000|2022-06-29 13:15:30|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1968.6|1962.6|1
1656508560000|2022-06-29 13:16:00|1969.1|1963.1|1969.1|1963.1|1969.1|1963.1|1968.6|1962.6|7
1656508570000|2022-06-29 13:16:10|1968.9|1962.9|1970.6|1964.6|1971.6|1965.6|1968.9|1962.9|11
1656508580000|2022-06-29 13:16:20|1970.4|1964.4|1970.9|1964.9|1971.1|1965.1|1970.4|1964.4|10
1656508600000|2022-06-29 13:16:40|1971.1|1965.1|1971.1|1965.1|1971.1|1965.1|1970.9|1964.9|3
1656508610000|2022-06-29 13:16:50|1970.9|1964.9|1971.6|1965.6|1971.6|1965.6|1970.9|1964.9|8
1656508620000|2022-06-29 13:17:00|1971.4|1965.4|1973.4|1967.4|1973.6|1967.6|1971.4|1965.4|5
1656508640000|2022-06-29 13:17:20|1972.9|1966.9|1973.9|1967.9|1973.9|1967.9|1972.9|1966.9|3
1656508650000|2022-06-29 13:17:30|1974.4|1968.4|1974.9|1968.9|1976.1|1970.1|1974.4|1968.4|5
1656508670000|2022-06-29 13:17:50|1975.1|1969.1|1975.4|1969.4|1975.4|1969.4|1975.1|1969.1|2
1656508710000|2022-06-29 13:18:30|1974.9|1968.9|1974.9|1968.9|1974.9|1968.9|1974.9|1968.9|1
1656508720000|2022-06-29 13:18:40|1975.1|1969.1|1975.4|1969.4|1975.4|1969.4|1975.1|1969.1|2
1656508730000|2022-06-29 13:18:50|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1975.6|1969.6|1
1656508760000|2022-06-29 13:19:20|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1975.4|1969.4|1
1656508790000|2022-06-29 13:19:50|1975.1|1969.1|1975.4|1969.4|1975.4|1969.4|1975.1|1969.1|2
1656508800000|2022-06-29 13:20:00|1975.1|1969.1|1974.9|1968.9|1975.6|1969.6|1974.9|1968.9|7
1656508820000|2022-06-29 13:20:20|1975.1|1969.1|1975.6|1969.6|1975.9|1969.9|1975.1|1969.1|3
1656508830000|2022-06-29 13:20:30|1976.9|1970.9|1976.4|1970.4|1976.9|1970.9|1976.4|1970.4|2
1656508840000|2022-06-29 13:20:40|1975.9|1969.9|1975.9|1969.9|1976.1|1970.1|1975.6|1969.6|6
1656508850000|2022-06-29 13:20:50|1976.1|1970.1|1976.1|1970.1|1976.4|1970.4|1975.9|1969.9|11
1656508860000|2022-06-29 13:21:00|1975.9|1969.9|1975.6|1969.6|1976.6|1970.6|1975.6|1969.6|8
1656508870000|2022-06-29 13:21:10|1975.4|1969.4|1975.9|1969.9|1975.9|1969.9|1975.4|1969.4|4
1656508880000|2022-06-29 13:21:20|1975.6|1969.6|1974.6|1968.6|1975.6|1969.6|1974.4|1968.4|7
1656508900000|2022-06-29 13:21:40|1974.9|1968.9|1974.9|1968.9|1974.9|1968.9|1974.9|1968.9|1
1656508910000|2022-06-29 13:21:50|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1
1656508920000|2022-06-29 13:22:00|1974.9|1968.9|1974.9|1968.9|1974.9|1968.9|1974.6|1968.6|3
1656508930000|2022-06-29 13:22:10|1974.6|1968.6|1974.9|1968.9|1974.9|1968.9|1974.6|1968.6|4
1656508980000|2022-06-29 13:23:00|1974.6|1968.6|1972.4|1966.4|1974.6|1968.6|1972.4|1966.4|5
1656508990000|2022-06-29 13:23:10|1972.1|1966.1|1972.4|1966.4|1972.4|1966.4|1971.6|1965.6|3
1656509010000|2022-06-29 13:23:30|1972.1|1966.1|1970.6|1964.6|1972.1|1966.1|1970.6|1964.6|5
1656509020000|2022-06-29 13:23:40|1970.4|1964.4|1970.1|1964.1|1970.6|1964.6|1970.1|1964.1|4
1656509030000|2022-06-29 13:23:50|1969.9|1963.9|1969.1|1963.1|1969.9|1963.9|1968.6|1962.6|6
1656509040000|2022-06-29 13:24:00|1970.1|1964.1|1971.6|1965.6|1971.6|1965.6|1970.1|1964.1|5
1656509060000|2022-06-29 13:24:20|1971.4|1965.4|1971.4|1965.4|1971.6|1965.6|1971.4|1965.4|3
1656509080000|2022-06-29 13:24:40|1971.1|1965.1|1970.6|1964.6|1971.1|1965.1|1970.6|1964.6|2
1656509110000|2022-06-29 13:25:10|1970.4|1964.4|1970.4|1964.4|1970.4|1964.4|1970.4|1964.4|1
1656509120000|2022-06-29 13:25:20|1969.9|1963.9|1970.6|1964.6|1970.9|1964.9|1969.9|1963.9|12
1656509130000|2022-06-29 13:25:30|1970.9|1964.9|1970.9|1964.9|1970.9|1964.9|1970.9|1964.9|1
1656509140000|2022-06-29 13:25:40|1970.6|1964.6|1970.6|1964.6|1970.6|1964.6|1970.6|1964.6|1
1656509150000|2022-06-29 13:25:50|1970.4|1964.4|1972.1|1966.1|1972.1|1966.1|1970.4|1964.4|3
1656509160000|2022-06-29 13:26:00|1972.9|1966.9|1972.9|1966.9|1972.9|1966.9|1972.9|1966.9|1
1656509170000|2022-06-29 13:26:10|1973.1|1967.1|1973.6|1967.6|1973.6|1967.6|1972.9|1966.9|5
1656509180000|2022-06-29 13:26:20|1974.6|1968.6|1974.9|1968.9|1974.9|1968.9|1974.6|1968.6|2
1656509190000|2022-06-29 13:26:30|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1
1656509200000|2022-06-29 13:26:40|1975.6|1969.6|1974.9|1968.9|1975.6|1969.6|1974.9|1968.9|3
1656509210000|2022-06-29 13:26:50|1975.1|1969.1|1974.9|1968.9|1975.4|1969.4|1974.4|1968.4|7
1656509220000|2022-06-29 13:27:00|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1975.1|1969.1|1
1656509250000|2022-06-29 13:27:30|1974.9|1968.9|1973.6|1967.6|1974.9|1968.9|1973.6|1967.6|7
1656509260000|2022-06-29 13:27:40|1972.9|1966.9|1974.1|1968.1|1974.1|1968.1|1972.9|1966.9|2
1656509270000|2022-06-29 13:27:50|1973.9|1967.9|1974.1|1968.1|1974.1|1968.1|1973.9|1967.9|2
1656509280000|2022-06-29 13:28:00|1974.4|1968.4|1973.9|1967.9|1974.4|1968.4|1972.9|1966.9|4
1656509320000|2022-06-29 13:28:40|1973.1|1967.1|1972.4|1966.4|1973.8|1967.8|1972.1|1966.1|8
1656509330000|2022-06-29 13:28:50|1972.1|1966.1|1972.4|1966.4|1972.4|1966.4|1972.1|1966.1|8
1656509340000|2022-06-29 13:29:00|1971.9|1965.9|1972.6|1966.6|1972.6|1966.6|1971.6|1965.6|5
1656509350000|2022-06-29 13:29:10|1972.4|1966.4|1971.9|1965.9|1972.4|1966.4|1971.6|1965.6|4
1656509360000|2022-06-29 13:29:20|1971.6|1965.6|1972.1|1966.1|1972.1|1966.1|1971.4|1965.4|5
1656509370000|2022-06-29 13:29:30|1971.9|1965.9|1970.9|1964.9|1971.9|1965.9|1970.9|1964.9|5
1656509380000|2022-06-29 13:29:40|1970.6|1964.6|1973.8|1967.8|1974|1968|1970.6|1964.6|5
1656509390000|2022-06-29 13:29:50|1973.4|1967.4|1972.6|1966.6|1973.4|1967.4|1972.6|1966.6|3
1656509400000|2022-06-29 13:30:00|1972.9|1966.9|1971.6|1965.6|1972.9|1966.9|1971.6|1965.6|5
1656509420000|2022-06-29 13:30:20|1972.4|1966.4|1972.4|1966.4|1972.9|1966.9|1972.1|1966.1|8
1656509430000|2022-06-29 13:30:30|1972.1|1966.1|1973.9|1967.9|1974|1968|1971.6|1965.6|7
1656509440000|2022-06-29 13:30:40|1974.3|1968.3|1973.6|1967.6|1974.3|1968.3|1973.6|1967.6|4
1656509450000|2022-06-29 13:30:50|1973.4|1967.4|1973.9|1967.9|1973.9|1967.9|1973.1|1967.1|8
1656509460000|2022-06-29 13:31:00|1973.6|1967.6|1973.1|1967.1|1973.6|1967.6|1973.1|1967.1|3
1656509470000|2022-06-29 13:31:10|1972.6|1966.6|1972.6|1966.6|1972.6|1966.6|1972.6|1966.6|1
1656509480000|2022-06-29 13:31:20|1972.4|1966.4|1976.3|1970.3|1976.3|1970.3|1972.4|1966.4|6
1656509490000|2022-06-29 13:31:30|1976.1|1970.1|1976|1970|1976.1|1970.1|1976|1970|4
1656509500000|2022-06-29 13:31:40|1976.4|1970.4|1976.1|1970.1|1976.4|1970.4|1976.1|1970.1|4
1656509510000|2022-06-29 13:31:50|1975.9|1969.9|1976.1|1970.1|1976.1|1970.1|1975.9|1969.9|6
1656509520000|2022-06-29 13:32:00|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1975.9|1969.9|1
1656509530000|2022-06-29 13:32:10|1975.4|1969.4|1975.6|1969.6|1975.6|1969.6|1975.4|1969.4|4
1656509540000|2022-06-29 13:32:20|1975.4|1969.4|1973.4|1967.4|1975.9|1969.9|1973.4|1967.4|3
1656509550000|2022-06-29 13:32:30|1972.1|1966.1|1971.8|1965.8|1972.1|1966.1|1971.8|1965.8|3
1656509560000|2022-06-29 13:32:40|1971.3|1965.3|1970.3|1964.3|1971.3|1965.3|1970.3|1964.3|3
1656509570000|2022-06-29 13:32:50|1972.4|1966.4|1973|1967|1973|1967|1972.4|1966.4|7
1656509580000|2022-06-29 13:33:00|1972.8|1966.8|1973.5|1967.5|1973.5|1967.5|1972.8|1966.8|11
1656509610000|2022-06-29 13:33:30|1974.1|1968.1|1974.1|1968.1|1974.4|1968.4|1974.1|1968.1|3
1656509620000|2022-06-29 13:33:40|1973.9|1967.9|1974.4|1968.4|1974.4|1968.4|1973.9|1967.9|2
1656509630000|2022-06-29 13:33:50|1974.1|1968.1|1973.6|1967.6|1974.1|1968.1|1973.6|1967.6|3
1656509640000|2022-06-29 13:34:00|1973.4|1967.4|1974.4|1968.4|1974.4|1968.4|1973.4|1967.4|4
1656509650000|2022-06-29 13:34:10|1974.6|1968.6|1974.4|1968.4|1974.6|1968.6|1974.4|1968.4|2
1656509680000|2022-06-29 13:34:40|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1974.1|1968.1|1
1656509690000|2022-06-29 13:34:50|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1
1656509700000|2022-06-29 13:35:00|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1
1656509710000|2022-06-29 13:35:10|1974.1|1968.1|1974.6|1968.6|1974.6|1968.6|1974.1|1968.1|3
1656509720000|2022-06-29 13:35:20|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1
1656509730000|2022-06-29 13:35:30|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1974.6|1968.6|1
1656509770000|2022-06-29 13:36:10|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1974.4|1968.4|1
1656509780000|2022-06-29 13:36:20|1973.9|1967.9|1973.9|1967.9|1973.9|1967.9|1973.6|1967.6|3
1656509810000|2022-06-29 13:36:50|1974.1|1968.1|1973.9|1967.9|1974.1|1968.1|1973.9|1967.9|2
1656509830000|2022-06-29 13:37:10|1973.4|1967.4|1973.1|1967.1|1973.4|1967.4|1973.1|1967.1|2
1656509840000|2022-06-29 13:37:20|1972.9|1966.9|1972.4|1966.4|1972.9|1966.9|1972.4|1966.4|5
1656509850000|2022-06-29 13:37:30|1972.6|1966.6|1972.6|1966.6|1972.6|1966.6|1972.4|1966.4|3
1656509860000|2022-06-29 13:37:40|1972.4|1966.4|1972.4|1966.4|1972.4|1966.4|1971.9|1965.9|6
1656509870000|2022-06-29 13:37:50|1972.1|1966.1|1971.9|1965.9|1972.1|1966.1|1971.9|1965.9|2
1656509880000|2022-06-29 13:38:00|1972.1|1966.1|1971.6|1965.6|1972.1|1966.1|1971.6|1965.6|3
1656509890000|2022-06-29 13:38:10|1971.4|1965.4|1971.4|1965.4|1971.4|1965.4|1971.4|1965.4|1
1656509900000|2022-06-29 13:38:20|1971.6|1965.6|1971.6|1965.6|1971.6|1965.6|1971.6|1965.6|1
1656509910000|2022-06-29 13:38:30|1971.4|1965.4|1971.4|1965.4|1971.6|1965.6|1971.4|1965.4|3
1656509920000|2022-06-29 13:38:40|1971.6|1965.6|1971.4|1965.4|1971.6|1965.6|1971.4|1965.4|14
1656509940000|2022-06-29 13:39:00|1971.6|1965.6|1971.4|1965.4|1971.6|1965.6|1971.4|1965.4|4
1656509950000|2022-06-29 13:39:10|1971.1|1965.1|1971.6|1965.6|1971.6|1965.6|1971.1|1965.1|7
1656510000000|2022-06-29 13:40:00|1971.4|1965.4|1971.1|1965.1|1971.4|1965.4|1970.9|1964.9|4
1656510010000|2022-06-29 13:40:10|1970.6|1964.6|1970.6|1964.6|1970.6|1964.6|1970.1|1964.1|4
1656510020000|2022-06-29 13:40:20|1970.4|1964.4|1970.4|1964.4|1970.4|1964.4|1970.4|1964.4|1
1656510030000|2022-06-29 13:40:30|1970.1|1964.1|1969.9|1963.9|1970.1|1964.1|1969.9|1963.9|2
1656510050000|2022-06-29 13:40:50|1969.6|1963.6|1969.9|1963.9|1969.9|1963.9|1969.6|1963.6|2
1656510060000|2022-06-29 13:41:00|1969.6|1963.6|1968.9|1962.9|1969.6|1963.6|1968.9|1962.9|4
1656510070000|2022-06-29 13:41:10|1968.6|1962.6|1967.9|1961.9|1968.9|1962.9|1967.9|1961.9|9
1656510110000|2022-06-29 13:41:50|1967.6|1961.6|1966.9|1960.9|1967.6|1961.6|1966.9|1960.9|3
1656510120000|2022-06-29 13:42:00|1966.6|1960.6|1968.1|1962.1|1968.1|1962.1|1966.4|1960.4|7
1656510130000|2022-06-29 13:42:10|1967.9|1961.9|1968.4|1962.4|1968.4|1962.4|1967.6|1961.6|4
1656510140000|2022-06-29 13:42:20|1968.6|1962.6|1968.4|1962.4|1968.9|1962.9|1967.9|1961.9|6
1656510150000|2022-06-29 13:42:30|1968.1|1962.1|1968.4|1962.4|1968.4|1962.4|1968.1|1962.1|4
1656510160000|2022-06-29 13:42:40|1968.1|1962.1|1968.4|1962.4|1968.4|1962.4|1968.1|1962.1|4
1656510170000|2022-06-29 13:42:50|1968.6|1962.6|1969.1|1963.1|1969.1|1963.1|1968.6|1962.6|5
1656510180000|2022-06-29 13:43:00|1968.9|1962.9|1968.4|1962.4|1969.1|1963.1|1968.4|1962.4|9
1656510190000|2022-06-29 13:43:10|1968.1|1962.1|1968.1|1962.1|1968.4|1962.4|1968.1|1962.1|7
1656510200000|2022-06-29 13:43:20|1967.9|1961.9|1966.9|1960.9|1967.9|1961.9|1966.9|1960.9|3
1656510210000|2022-06-29 13:43:30|1966.6|1960.6|1966.6|1960.6|1966.6|1960.6|1966.6|1960.6|1
1656510240000|2022-06-29 13:44:00|1966.4|1960.4|1965.9|1959.9|1966.4|1960.4|1965.9|1959.9|2
1656510250000|2022-06-29 13:44:10|1965.6|1959.6|1964.4|1958.4|1965.6|1959.6|1964.4|1958.4|6
1656510290000|2022-06-29 13:44:50|1963.9|1957.9|1963.4|1957.4|1964.4|1958.4|1962.4|1956.4|6
1656510300000|2022-06-29 13:45:00|1963.1|1957.1|1962.4|1956.4|1963.1|1957.1|1962.4|1956.4|8
1656510310000|2022-06-29 13:45:10|1962.1|1956.1|1962.1|1956.1|1962.1|1956.1|1962.1|1956.1|1
1656510330000|2022-06-29 13:45:30|1961.6|1955.6|1960.6|1954.6|1961.6|1955.6|1960.6|1954.6|6
1656510350000|2022-06-29 13:45:50|1960.1|1954.1|1961.9|1955.9|1962.4|1956.4|1960.1|1954.1|9
1656510360000|2022-06-29 13:46:00|1961.6|1955.6|1962.1|1956.1|1962.1|1956.1|1961.6|1955.6|3
1656510380000|2022-06-29 13:46:20|1961.9|1955.9|1961.9|1955.9|1961.9|1955.9|1961.9|1955.9|1
1656510400000|2022-06-29 13:46:40|1961.6|1955.6|1961.4|1955.4|1961.6|1955.6|1961.4|1955.4|2
1656510410000|2022-06-29 13:46:50|1961.1|1955.1|1959.9|1953.9|1961.1|1955.1|1959.9|1953.9|4
1656510420000|2022-06-29 13:47:00|1959.6|1953.6|1958.6|1952.6|1959.6|1953.6|1958.1|1952.1|5
1656510430000|2022-06-29 13:47:10|1958.4|1952.4|1959.4|1953.4|1959.4|1953.4|1957.9|1951.9|4
1656510450000|2022-06-29 13:47:30|1959.6|1953.6|1959.6|1953.6|1959.6|1953.6|1959.6|1953.6|1
1656510470000|2022-06-29 13:47:50|1959.1|1953.1|1959.1|1953.1|1959.1|1953.1|1959.1|1953.1|1
1656510480000|2022-06-29 13:48:00|1958.9|1952.9|1958.6|1952.6|1958.9|1952.9|1958.1|1952.1|12
1656510490000|2022-06-29 13:48:10|1958.9|1952.9|1958.9|1952.9|1959.1|1953.1|1958.9|1952.9|3
1656510500000|2022-06-29 13:48:20|1958.6|1952.6|1958.6|1952.6|1958.6|1952.6|1958.6|1952.6|1
1656510510000|2022-06-29 13:48:30|1958.4|1952.4|1958.4|1952.4|1958.4|1952.4|1958.4|1952.4|1
1656510520000|2022-06-29 13:48:40|1958.1|1952.1|1958.4|1952.4|1958.4|1952.4|1958.1|1952.1|2
1656510550000|2022-06-29 13:49:10|1958.6|1952.6|1958.6|1952.6|1958.6|1952.6|1958.6|1952.6|1
1656510560000|2022-06-29 13:49:20|1958.9|1952.9|1959.1|1953.1|1959.1|1953.1|1958.9|1952.9|2
1656510570000|2022-06-29 13:49:30|1959.9|1953.9|1958.9|1952.9|1959.9|1953.9|1958.9|1952.9|6
1656510580000|2022-06-29 13:49:40|1958.4|1952.4|1958.4|1952.4|1958.4|1952.4|1958.4|1952.4|1
1656510590000|2022-06-29 13:49:50|1959.4|1953.4|1959.4|1953.4|1959.4|1953.4|1959.4|1953.4|1
1656510600000|2022-06-29 13:50:00|1959.1|1953.1|1958.6|1952.6|1959.1|1953.1|1958.6|1952.6|2
1656510610000|2022-06-29 13:50:10|1958.9|1952.9|1958.9|1952.9|1958.9|1952.9|1958.9|1952.9|1
1656510620000|2022-06-29 13:50:20|1958.6|1952.6|1956.4|1950.4|1958.6|1952.6|1955.9|1949.9|6
1656510660000|2022-06-29 13:51:00|1956.6|1950.6|1956.4|1950.4|1956.6|1950.6|1956.4|1950.4|2
1656510680000|2022-06-29 13:51:20|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1
1656510690000|2022-06-29 13:51:30|1956.9|1950.9|1959.4|1953.4|1959.4|1953.4|1956.9|1950.9|4
1656510700000|2022-06-29 13:51:40|1959.1|1953.1|1957.9|1951.9|1959.1|1953.1|1957.9|1951.9|4
1656510710000|2022-06-29 13:51:50|1957.6|1951.6|1957.1|1951.1|1957.9|1951.9|1956.6|1950.6|6
1656510720000|2022-06-29 13:52:00|1956.9|1950.9|1956.6|1950.6|1957.1|1951.1|1956.6|1950.6|6
1656510730000|2022-06-29 13:52:10|1956.1|1950.1|1956.4|1950.4|1956.4|1950.4|1956.1|1950.1|2
1656510750000|2022-06-29 13:52:30|1957.4|1951.4|1958.1|1952.1|1958.1|1952.1|1957.4|1951.4|2
1656510760000|2022-06-29 13:52:40|1957.6|1951.6|1955.9|1949.9|1957.6|1951.6|1955.9|1949.9|5
1656510780000|2022-06-29 13:53:00|1956.1|1950.1|1956.9|1950.9|1956.9|1950.9|1956.1|1950.1|3
1656510790000|2022-06-29 13:53:10|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1956.4|1950.4|3
1656510810000|2022-06-29 13:53:30|1956.4|1950.4|1955.9|1949.9|1956.4|1950.4|1955.9|1949.9|3
1656510820000|2022-06-29 13:53:40|1955.6|1949.6|1955.4|1949.4|1955.9|1949.9|1955.4|1949.4|5
1656510840000|2022-06-29 13:54:00|1955.1|1949.1|1954.9|1948.9|1955.1|1949.1|1954.9|1948.9|2
1656510850000|2022-06-29 13:54:10|1954.6|1948.6|1954.9|1948.9|1954.9|1948.9|1954.6|1948.6|2
1656510880000|2022-06-29 13:54:40|1954.6|1948.6|1954.4|1948.4|1954.6|1948.6|1954.4|1948.4|2
1656510890000|2022-06-29 13:54:50|1954.1|1948.1|1954.6|1948.6|1954.6|1948.6|1954.1|1948.1|2
1656510900000|2022-06-29 13:55:00|1954.4|1948.4|1954.9|1948.9|1954.9|1948.9|1954.4|1948.4|3
1656510940000|2022-06-29 13:55:40|1955.1|1949.1|1954.4|1948.4|1955.1|1949.1|1954.4|1948.4|4
1656510950000|2022-06-29 13:55:50|1954.1|1948.1|1954.4|1948.4|1954.4|1948.4|1954.1|1948.1|2
1656510960000|2022-06-29 13:56:00|1954.1|1948.1|1954.1|1948.1|1954.1|1948.1|1954.1|1948.1|1
1656510970000|2022-06-29 13:56:10|1953.9|1947.9|1955.4|1949.4|1955.6|1949.6|1953.9|1947.9|5
1656510990000|2022-06-29 13:56:30|1955.1|1949.1|1955.1|1949.1|1955.6|1949.6|1954.9|1948.9|6
1656511000000|2022-06-29 13:56:40|1954.9|1948.9|1955.1|1949.1|1955.1|1949.1|1954.9|1948.9|4
1656511010000|2022-06-29 13:56:50|1955.4|1949.4|1957.8|1951.8|1957.8|1951.8|1955.4|1949.4|3
1656511020000|2022-06-29 13:57:00|1958.5|1952.5|1959.8|1953.8|1959.8|1953.8|1958.5|1952.5|4
1656511030000|2022-06-29 13:57:10|1959.9|1953.9|1959.9|1953.9|1959.9|1953.9|1959.9|1953.9|1
1656511040000|2022-06-29 13:57:20|1959.1|1953.1|1960.4|1954.4|1960.4|1954.4|1958.9|1952.9|7
1656511050000|2022-06-29 13:57:30|1959.9|1953.9|1959.6|1953.6|1959.9|1953.9|1959.6|1953.6|2
1656511080000|2022-06-29 13:58:00|1959.4|1953.4|1959.4|1953.4|1959.6|1953.6|1959.1|1953.1|7
1656511090000|2022-06-29 13:58:10|1959.6|1953.6|1958.4|1952.4|1959.6|1953.6|1958.4|1952.4|6
1656511100000|2022-06-29 13:58:20|1958.1|1952.1|1958.6|1952.6|1958.6|1952.6|1958.1|1952.1|3
1656511110000|2022-06-29 13:58:30|1958.9|1952.9|1958.9|1952.9|1958.9|1952.9|1958.9|1952.9|1
1656511130000|2022-06-29 13:58:50|1958.6|1952.6|1958.9|1952.9|1958.9|1952.9|1958.4|1952.4|4
1656511160000|2022-06-29 13:59:20|1958.6|1952.6|1956.1|1950.1|1958.6|1952.6|1956.1|1950.1|2
1656511170000|2022-06-29 13:59:30|1955.9|1949.9|1955.6|1949.6|1956.1|1950.1|1955.6|1949.6|4
1656511180000|2022-06-29 13:59:40|1955.4|1949.4|1956.1|1950.1|1956.6|1950.6|1955.4|1949.4|4
1656511190000|2022-06-29 13:59:50|1956.4|1950.4|1956.4|1950.4|1956.4|1950.4|1956.1|1950.1|3
1656511220000|2022-06-29 14:00:20|1956.6|1950.6|1957.1|1951.1|1957.1|1951.1|1956.6|1950.6|4
1656511230000|2022-06-29 14:00:30|1956.9|1950.9|1956.6|1950.6|1957.1|1951.1|1956.6|1950.6|6
1656511240000|2022-06-29 14:00:40|1956.4|1950.4|1955.9|1949.9|1956.4|1950.4|1955.9|1949.9|3
1656511250000|2022-06-29 14:00:50|1955.6|1949.6|1955.6|1949.6|1955.6|1949.6|1955.4|1949.4|3
1656511260000|2022-06-29 14:01:00|1955.1|1949.1|1955.4|1949.4|1955.4|1949.4|1955.1|1949.1|2
1656511270000|2022-06-29 14:01:10|1955.1|1949.1|1955.1|1949.1|1955.1|1949.1|1955.1|1949.1|1
1656511280000|2022-06-29 14:01:20|1955.4|1949.4|1955.9|1949.9|1955.9|1949.9|1955.4|1949.4|2
1656511290000|2022-06-29 14:01:30|1956.4|1950.4|1956.4|1950.4|1956.4|1950.4|1956.1|1950.1|3
1656511310000|2022-06-29 14:01:50|1956.1|1950.1|1956.1|1950.1|1956.4|1950.4|1956.1|1950.1|3
1656511320000|2022-06-29 14:02:00|1955.9|1949.9|1956.4|1950.4|1956.4|1950.4|1955.9|1949.9|3
1656511340000|2022-06-29 14:02:20|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1
1656511350000|2022-06-29 14:02:30|1957.4|1951.4|1957.6|1951.6|1957.6|1951.6|1957.4|1951.4|2
1656511360000|2022-06-29 14:02:40|1957.9|1951.9|1958.1|1952.1|1958.1|1952.1|1957.9|1951.9|2
1656511370000|2022-06-29 14:02:50|1958.4|1952.4|1960.1|1954.1|1960.1|1954.1|1958.4|1952.4|2
1656511380000|2022-06-29 14:03:00|1960.6|1954.6|1960.1|1954.1|1960.6|1954.6|1960.1|1954.1|2
1656511390000|2022-06-29 14:03:10|1959.9|1953.9|1959.6|1953.6|1959.9|1953.9|1959.6|1953.6|2
1656511400000|2022-06-29 14:03:20|1959.9|1953.9|1959.9|1953.9|1959.9|1953.9|1959.9|1953.9|1
1656511410000|2022-06-29 14:03:30|1959.6|1953.6|1959.6|1953.6|1959.6|1953.6|1959.6|1953.6|1
1656511420000|2022-06-29 14:03:40|1959.4|1953.4|1958.9|1952.9|1959.4|1953.4|1958.6|1952.6|3
1656511430000|2022-06-29 14:03:50|1958.6|1952.6|1958.9|1952.9|1958.9|1952.9|1958.6|1952.6|4
1656511440000|2022-06-29 14:04:00|1959.1|1953.1|1959.1|1953.1|1959.1|1953.1|1958.9|1952.9|3
1656511450000|2022-06-29 14:04:10|1958.9|1952.9|1958.6|1952.6|1958.9|1952.9|1958.4|1952.4|3
1656511460000|2022-06-29 14:04:20|1958.4|1952.4|1958.4|1952.4|1958.4|1952.4|1958.1|1952.1|3
1656511470000|2022-06-29 14:04:30|1958.1|1952.1|1958.4|1952.4|1958.4|1952.4|1958.1|1952.1|2
1656511480000|2022-06-29 14:04:40|1957.1|1951.1|1957.1|1951.1|1957.1|1951.1|1956.9|1950.9|3
1656511490000|2022-06-29 14:04:50|1956.9|1950.9|1956.9|1950.9|1956.9|1950.9|1956.9|1950.9|1
1656511510000|2022-06-29 14:05:10|1956.6|1950.6|1956.4|1950.4|1956.9|1950.9|1956.1|1950.1|8
1656511520000|2022-06-29 14:05:20|1956.6|1950.6|1956.4|1950.4|1956.9|1950.9|1956.4|1950.4|4
1656511530000|2022-06-29 14:05:30|1956.1|1950.1|1956.9|1950.9|1956.9|1950.9|1956.1|1950.1|5
1656511540000|2022-06-29 14:05:40|1957.1|1951.1|1957.1|1951.1|1957.1|1951.1|1957.1|1951.1|1
1656511550000|2022-06-29 14:05:50|1957.4|1951.4|1957.6|1951.6|1957.9|1951.9|1957.4|1951.4|3
1656511560000|2022-06-29 14:06:00|1957.9|1951.9|1958.1|1952.1|1958.1|1952.1|1957.9|1951.9|2
1656511570000|2022-06-29 14:06:10|1958.4|1952.4|1958.4|1952.4|1958.4|1952.4|1958.4|1952.4|1
1656511580000|2022-06-29 14:06:20|1958.1|1952.1|1958.1|1952.1|1958.1|1952.1|1958.1|1952.1|1
1656511590000|2022-06-29 14:06:30|1958.9|1952.9|1959.4|1953.4|1959.4|1953.4|1958.9|1952.9|2
1656511600000|2022-06-29 14:06:40|1959.6|1953.6|1959.1|1953.1|1959.6|1953.6|1959.1|1953.1|3
1656511610000|2022-06-29 14:06:50|1958.9|1952.9|1957.4|1951.4|1958.9|1952.9|1957.4|1951.4|4
1656511620000|2022-06-29 14:07:00|1958.4|1952.4|1958.4|1952.4|1958.4|1952.4|1958.4|1952.4|1
1656511640000|2022-06-29 14:07:20|1958.1|1952.1|1958.1|1952.1|1958.1|1952.1|1958.1|1952.1|1
1656511650000|2022-06-29 14:07:30|1957.6|1951.6|1958.4|1952.4|1958.4|1952.4|1956.9|1950.9|4
1656511660000|2022-06-29 14:07:40|1958.6|1952.6|1958.6|1952.6|1958.6|1952.6|1958.6|1952.6|1
1656511670000|2022-06-29 14:07:50|1958.9|1952.9|1958.9|1952.9|1958.9|1952.9|1958.9|1952.9|1
1656511680000|2022-06-29 14:08:00|1959.1|1953.1|1958.9|1952.9|1959.4|1953.4|1958.9|1952.9|4
1656511690000|2022-06-29 14:08:10|1959.1|1953.1|1959.1|1953.1|1959.1|1953.1|1959.1|1953.1|1
1656511700000|2022-06-29 14:08:20|1958.9|1952.9|1958.9|1952.9|1958.9|1952.9|1958.9|1952.9|1
1656511710000|2022-06-29 14:08:30|1959.1|1953.1|1958.9|1952.9|1959.1|1953.1|1958.9|1952.9|2
1656511730000|2022-06-29 14:08:50|1958.6|1952.6|1958.4|1952.4|1958.6|1952.6|1958.4|1952.4|2
1656511740000|2022-06-29 14:09:00|1958.1|1952.1|1957.9|1951.9|1958.1|1952.1|1957.6|1951.6|4
1656511790000|2022-06-29 14:09:50|1958.1|1952.1|1957.4|1951.4|1958.1|1952.1|1957.4|1951.4|5
1656511800000|2022-06-29 14:10:00|1957.6|1951.6|1958.9|1952.9|1959.1|1953.1|1957.6|1951.6|5
1656511810000|2022-06-29 14:10:10|1958.6|1952.6|1958.6|1952.6|1958.6|1952.6|1958.6|1952.6|1
1656511830000|2022-06-29 14:10:30|1958.4|1952.4|1958.6|1952.6|1958.6|1952.6|1958.4|1952.4|2
1656511840000|2022-06-29 14:10:40|1958.4|1952.4|1958.6|1952.6|1958.6|1952.6|1958.4|1952.4|4
1656511850000|2022-06-29 14:10:50|1958.9|1952.9|1958.6|1952.6|1958.9|1952.9|1958.6|1952.6|4
1656511860000|2022-06-29 14:11:00|1958.4|1952.4|1959.1|1953.1|1959.1|1953.1|1958.4|1952.4|3
1656511870000|2022-06-29 14:11:10|1958.9|1952.9|1958.9|1952.9|1958.9|1952.9|1958.9|1952.9|1
1656511880000|2022-06-29 14:11:20|1958.6|1952.6|1958.1|1952.1|1958.6|1952.6|1958.1|1952.1|3
1656511890000|2022-06-29 14:11:30|1958.4|1952.4|1958.1|1952.1|1958.4|1952.4|1958.1|1952.1|4
1656511900000|2022-06-29 14:11:40|1958.9|1952.9|1958.9|1952.9|1958.9|1952.9|1958.9|1952.9|1
1656511910000|2022-06-29 14:11:50|1959.1|1953.1|1959.4|1953.4|1960.6|1954.6|1959.1|1953.1|7
1656511920000|2022-06-29 14:12:00|1960.1|1954.1|1959.6|1953.6|1960.1|1954.1|1959.4|1953.4|7
1656511930000|2022-06-29 14:12:10|1959.4|1953.4|1958.9|1952.9|1959.4|1953.4|1958.9|1952.9|3
1656511940000|2022-06-29 14:12:20|1958.6|1952.6|1958.9|1952.9|1958.9|1952.9|1958.4|1952.4|4
1656511970000|2022-06-29 14:12:50|1960.1|1954.1|1960.1|1954.1|1960.1|1954.1|1960.1|1954.1|1
1656511980000|2022-06-29 14:13:00|1960.6|1954.6|1959.6|1953.6|1960.6|1954.6|1959.6|1953.6|2
1656511990000|2022-06-29 14:13:10|1959.4|1953.4|1959.1|1953.1|1959.4|1953.4|1959.1|1953.1|2
1656512000000|2022-06-29 14:13:20|1958.9|1952.9|1958.9|1952.9|1958.9|1952.9|1958.9|1952.9|1
1656512030000|2022-06-29 14:13:50|1958.6|1952.6|1958.1|1952.1|1958.6|1952.6|1958.1|1952.1|3
1656512040000|2022-06-29 14:14:00|1958.4|1952.4|1958.1|1952.1|1958.4|1952.4|1958.1|1952.1|2
1656512070000|2022-06-29 14:14:30|1957.9|1951.9|1957.6|1951.6|1957.9|1951.9|1957.6|1951.6|2
1656512080000|2022-06-29 14:14:40|1957.4|1951.4|1957.6|1951.6|1957.6|1951.6|1957.4|1951.4|2
1656512090000|2022-06-29 14:14:50|1958.6|1952.6|1956.4|1950.4|1959.1|1953.1|1956.4|1950.4|4
1656512100000|2022-06-29 14:15:00|1955.9|1949.9|1957.4|1951.4|1957.4|1951.4|1955.9|1949.9|6
1656512110000|2022-06-29 14:15:10|1957.1|1951.1|1956.6|1950.6|1957.1|1951.1|1956.6|1950.6|3
1656512120000|2022-06-29 14:15:20|1956.4|1950.4|1956.6|1950.6|1956.6|1950.6|1956.4|1950.4|2
1656512130000|2022-06-29 14:15:30|1956.4|1950.4|1957.1|1951.1|1957.1|1951.1|1956.4|1950.4|3
1656512140000|2022-06-29 14:15:40|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1
1656512160000|2022-06-29 14:16:00|1956.4|1950.4|1955.9|1949.9|1956.4|1950.4|1955.9|1949.9|3
1656512170000|2022-06-29 14:16:10|1956.1|1950.1|1955.9|1949.9|1956.1|1950.1|1955.9|1949.9|2
1656512180000|2022-06-29 14:16:20|1955.6|1949.6|1954.9|1948.9|1955.6|1949.6|1954.9|1948.9|10
1656512190000|2022-06-29 14:16:30|1955.1|1949.1|1955.1|1949.1|1955.4|1949.4|1955.1|1949.1|3
1656512200000|2022-06-29 14:16:40|1955.6|1949.6|1956.4|1950.4|1956.4|1950.4|1955.4|1949.4|5
1656512210000|2022-06-29 14:16:50|1956.6|1950.6|1956.4|1950.4|1956.6|1950.6|1956.1|1950.1|6
1656512220000|2022-06-29 14:17:00|1956.1|1950.1|1956.4|1950.4|1957.1|1951.1|1956.1|1950.1|4
1656512230000|2022-06-29 14:17:10|1956.1|1950.1|1956.6|1950.6|1956.6|1950.6|1955.9|1949.9|5
1656512240000|2022-06-29 14:17:20|1956.4|1950.4|1956.4|1950.4|1956.6|1950.6|1956.1|1950.1|7
1656512260000|2022-06-29 14:17:40|1957.1|1951.1|1956.9|1950.9|1957.1|1951.1|1956.6|1950.6|3
1656512270000|2022-06-29 14:17:50|1956.6|1950.6|1956.4|1950.4|1956.6|1950.6|1956.4|1950.4|2
1656512280000|2022-06-29 14:18:00|1956.9|1950.9|1957.1|1951.1|1957.1|1951.1|1956.9|1950.9|2
1656512310000|2022-06-29 14:18:30|1957.4|1951.4|1956.9|1950.9|1957.4|1951.4|1956.9|1950.9|4
1656512320000|2022-06-29 14:18:40|1956.6|1950.6|1957.1|1951.1|1957.1|1951.1|1956.6|1950.6|3
1656512330000|2022-06-29 14:18:50|1956.9|1950.9|1956.9|1950.9|1956.9|1950.9|1956.9|1950.9|1
1656512340000|2022-06-29 14:19:00|1956.6|1950.6|1956.4|1950.4|1956.6|1950.6|1956.4|1950.4|2
1656512350000|2022-06-29 14:19:10|1956.6|1950.6|1956.4|1950.4|1956.6|1950.6|1956.4|1950.4|2
1656512370000|2022-06-29 14:19:30|1956.6|1950.6|1956.4|1950.4|1956.6|1950.6|1956.4|1950.4|4
1656512380000|2022-06-29 14:19:40|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1
1656512400000|2022-06-29 14:20:00|1956.4|1950.4|1956.4|1950.4|1956.6|1950.6|1956.1|1950.1|4
1656512410000|2022-06-29 14:20:10|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1
1656512440000|2022-06-29 14:20:40|1956.4|1950.4|1956.1|1950.1|1956.4|1950.4|1956.1|1950.1|2
1656512450000|2022-06-29 14:20:50|1955.6|1949.6|1956.1|1950.1|1956.1|1950.1|1955.6|1949.6|2
1656512460000|2022-06-29 14:21:00|1956.4|1950.4|1954.4|1948.4|1956.6|1950.6|1954.1|1948.1|10
1656512470000|2022-06-29 14:21:10|1954.6|1948.6|1954.1|1948.1|1956.1|1950.1|1953.9|1947.9|11
1656512480000|2022-06-29 14:21:20|1954.6|1948.6|1954.4|1948.4|1955.1|1949.1|1953.9|1947.9|4
1656512490000|2022-06-29 14:21:30|1954.1|1948.1|1953.9|1947.9|1954.4|1948.4|1953.4|1947.4|7
1656512500000|2022-06-29 14:21:40|1954.1|1948.1|1954.1|1948.1|1954.1|1948.1|1953.9|1947.9|3
1656512510000|2022-06-29 14:21:50|1953.9|1947.9|1954.1|1948.1|1954.1|1948.1|1953.9|1947.9|4
1656512540000|2022-06-29 14:22:20|1953.9|1947.9|1953.6|1947.6|1953.9|1947.9|1953.6|1947.6|4
1656512550000|2022-06-29 14:22:30|1953.9|1947.9|1953.9|1947.9|1953.9|1947.9|1953.6|1947.6|3
1656512560000|2022-06-29 14:22:40|1954.1|1948.1|1953.9|1947.9|1954.1|1948.1|1953.9|1947.9|2
1656512570000|2022-06-29 14:22:50|1954.1|1948.1|1954.1|1948.1|1954.1|1948.1|1953.9|1947.9|3
1656512590000|2022-06-29 14:23:10|1953.9|1947.9|1953.9|1947.9|1954.1|1948.1|1953.6|1947.6|7
1656512600000|2022-06-29 14:23:20|1953.6|1947.6|1953.4|1947.4|1953.6|1947.6|1953.4|1947.4|2
1656512610000|2022-06-29 14:23:30|1953.1|1947.1|1952.6|1946.6|1954.1|1948.1|1952.4|1946.4|11
1656512620000|2022-06-29 14:23:40|1952.4|1946.4|1952.1|1946.1|1952.4|1946.4|1951.9|1945.9|4
1656512640000|2022-06-29 14:24:00|1951.9|1945.9|1951.9|1945.9|1951.9|1945.9|1951.9|1945.9|1
1656512650000|2022-06-29 14:24:10|1952.1|1946.1|1952.6|1946.6|1952.6|1946.6|1952.1|1946.1|3
1656512670000|2022-06-29 14:24:30|1952.4|1946.4|1952.4|1946.4|1952.4|1946.4|1952.4|1946.4|1
1656512680000|2022-06-29 14:24:40|1952.6|1946.6|1956.1|1950.1|1956.1|1950.1|1952.6|1946.6|4
1656512690000|2022-06-29 14:24:50|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1
1656512700000|2022-06-29 14:25:00|1956.9|1950.9|1957.6|1951.6|1957.6|1951.6|1956.9|1950.9|4
1656512710000|2022-06-29 14:25:10|1957.9|1951.9|1956.9|1950.9|1958.6|1952.6|1956.4|1950.4|9
1656512720000|2022-06-29 14:25:20|1957.1|1951.1|1957.4|1951.4|1957.6|1951.6|1957.1|1951.1|3
1656512730000|2022-06-29 14:25:30|1957.1|1951.1|1956.4|1950.4|1957.1|1951.1|1956.4|1950.4|3
1656512740000|2022-06-29 14:25:40|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1956.6|1950.6|1
1656512750000|2022-06-29 14:25:50|1956.9|1950.9|1956.9|1950.9|1956.9|1950.9|1956.9|1950.9|1
1656512770000|2022-06-29 14:26:10|1956.6|1950.6|1956.1|1950.1|1956.6|1950.6|1956.1|1950.1|5
1656512780000|2022-06-29 14:26:20|1955.9|1949.9|1956.1|1950.1|1956.1|1950.1|1955.9|1949.9|4
1656512790000|2022-06-29 14:26:30|1955.9|1949.9|1955.9|1949.9|1955.9|1949.9|1955.6|1949.6|3
1656512800000|2022-06-29 14:26:40|1955.6|1949.6|1955.9|1949.9|1955.9|1949.9|1955.6|1949.6|2
1656512820000|2022-06-29 14:27:00|1955.1|1949.1|1954.9|1948.9|1955.1|1949.1|1954.9|1948.9|4
1656512860000|2022-06-29 14:27:40|1955.1|1949.1|1955.4|1949.4|1956.1|1950.1|1955.1|1949.1|4
1656512870000|2022-06-29 14:27:50|1955.1|1949.1|1954.9|1948.9|1955.1|1949.1|1954.6|1948.6|4
1656512880000|2022-06-29 14:28:00|1954.6|1948.6|1954.1|1948.1|1954.9|1948.9|1953.9|1947.9|7
1656512900000|2022-06-29 14:28:20|1953.9|1947.9|1953.9|1947.9|1953.9|1947.9|1953.9|1947.9|1
1656512920000|2022-06-29 14:28:40|1953.6|1947.6|1953.9|1947.9|1953.9|1947.9|1953.6|1947.6|2
1656512930000|2022-06-29 14:28:50|1953.6|1947.6|1953.6|1947.6|1953.6|1947.6|1953.4|1947.4|3
1656512940000|2022-06-29 14:29:00|1953.4|1947.4|1953.4|1947.4|1953.6|1947.6|1953.4|1947.4|5
1656512950000|2022-06-29 14:29:10|1953.1|1947.1|1953.6|1947.6|1953.6|1947.6|1953.1|1947.1|2
1656512980000|2022-06-29 14:29:40|1953.4|1947.4|1954.4|1948.4|1954.4|1948.4|1953.1|1947.1|4
1656513000000|2022-06-29 14:30:00|1954.1|1948.1|1954.1|1948.1|1954.1|1948.1|1954.1|1948.1|1
1656513010000|2022-06-29 14:30:10|1953.9|1947.9|1953.9|1947.9|1953.9|1947.9|1953.9|1947.9|1
1656513060000|2022-06-29 14:31:00|1953.6|1947.6|1953.6|1947.6|1953.6|1947.6|1953.4|1947.4|3
1656513090000|2022-06-29 14:31:30|1953.4|1947.4|1953.4|1947.4|1953.4|1947.4|1953.4|1947.4|1
1656513100000|2022-06-29 14:31:40|1953.1|1947.1|1953.9|1947.9|1953.9|1947.9|1953.1|1947.1|2
1656513120000|2022-06-29 14:32:00|1953.6|1947.6|1953.9|1947.9|1953.9|1947.9|1953.6|1947.6|8
1656513130000|2022-06-29 14:32:10|1953.6|1947.6|1951.4|1945.4|1953.9|1947.9|1950.6|1944.6|10
1656513140000|2022-06-29 14:32:20|1950.9|1944.9|1951.4|1945.4|1951.4|1945.4|1950.9|1944.9|2
1656513150000|2022-06-29 14:32:30|1951.1|1945.1|1950.6|1944.6|1951.1|1945.1|1950.6|1944.6|4
1656513160000|2022-06-29 14:32:40|1950.9|1944.9|1950.6|1944.6|1950.9|1944.9|1950.6|1944.6|2
1656513170000|2022-06-29 14:32:50|1950.9|1944.9|1951.1|1945.1|1951.1|1945.1|1950.9|1944.9|2
1656513180000|2022-06-29 14:33:00|1951.4|1945.4|1951.6|1945.6|1951.9|1945.9|1951.4|1945.4|4
1656513200000|2022-06-29 14:33:20|1951.4|1945.4|1951.4|1945.4|1951.4|1945.4|1951.1|1945.1|3
1656513210000|2022-06-29 14:33:30|1951.1|1945.1|1951.1|1945.1|1951.1|1945.1|1950.9|1944.9|3
1656513220000|2022-06-29 14:33:40|1951.4|1945.4|1951.6|1945.6|1951.6|1945.6|1951.4|1945.4|2
1656513240000|2022-06-29 14:34:00|1950.6|1944.6|1950.9|1944.9|1951.6|1945.6|1950.6|1944.6|14
1656513250000|2022-06-29 14:34:10|1951.4|1945.4|1951.6|1945.6|1951.6|1945.6|1950.9|1944.9|9
1656513270000|2022-06-29 14:34:30|1951.4|1945.4|1951.4|1945.4|1951.4|1945.4|1951.4|1945.4|1
1656513280000|2022-06-29 14:34:40|1951.6|1945.6|1950.6|1944.6|1951.6|1945.6|1950.4|1944.4|5
1656513290000|2022-06-29 14:34:50|1950.1|1944.1|1950.1|1944.1|1950.4|1944.4|1950.1|1944.1|3
1656513300000|2022-06-29 14:35:00|1949.9|1943.9|1950.4|1944.4|1950.6|1944.6|1949.9|1943.9|4
1656513310000|2022-06-29 14:35:10|1949.9|1943.9|1950.1|1944.1|1950.1|1944.1|1949.9|1943.9|2
1656513320000|2022-06-29 14:35:20|1950.4|1944.4|1950.1|1944.1|1950.4|1944.4|1950.1|1944.1|2
1656513350000|2022-06-29 14:35:50|1950.4|1944.4|1950.1|1944.1|1950.4|1944.4|1950.1|1944.1|2
1656513360000|2022-06-29 14:36:00|1949.9|1943.9|1949.9|1943.9|1949.9|1943.9|1949.9|1943.9|1
1656513370000|2022-06-29 14:36:10|1949.1|1943.1|1949.1|1943.1|1949.1|1943.1|1949.1|1943.1|1
1656513390000|2022-06-29 14:36:30|1948.9|1942.9|1949.4|1943.4|1949.4|1943.4|1948.9|1942.9|2
1656513400000|2022-06-29 14:36:40|1949.6|1943.6|1949.6|1943.6|1949.6|1943.6|1949.6|1943.6|1
1656513410000|2022-06-29 14:36:50|1949.4|1943.4|1948.6|1942.6|1949.6|1943.6|1948.4|1942.4|6
1656513420000|2022-06-29 14:37:00|1948.4|1942.4|1948.4|1942.4|1948.6|1942.6|1947.9|1941.9|5
1656513430000|2022-06-29 14:37:10|1948.1|1942.1|1948.1|1942.1|1948.4|1942.4|1948.1|1942.1|3
1656513440000|2022-06-29 14:37:20|1947.6|1941.6|1947.6|1941.6|1947.9|1941.9|1947.6|1941.6|3
1656513460000|2022-06-29 14:37:40|1947.9|1941.9|1947.9|1941.9|1947.9|1941.9|1947.9|1941.9|1
1656513480000|2022-06-29 14:38:00|1947.6|1941.6|1947.4|1941.4|1947.6|1941.6|1947.4|1941.4|4
1656513490000|2022-06-29 14:38:10|1947.6|1941.6|1947.4|1941.4|1947.6|1941.6|1947.4|1941.4|2
1656513500000|2022-06-29 14:38:20|1947.1|1941.1|1947.4|1941.4|1947.4|1941.4|1946.9|1940.9|3
1656513520000|2022-06-29 14:38:40|1947.1|1941.1|1946.9|1940.9|1947.1|1941.1|1946.9|1940.9|2
1656513530000|2022-06-29 14:38:50|1946.6|1940.6|1946.1|1940.1|1946.6|1940.6|1946.1|1940.1|3
1656513540000|2022-06-29 14:39:00|1945.9|1939.9|1945.9|1939.9|1945.9|1939.9|1945.9|1939.9|1
1656513550000|2022-06-29 14:39:10|1946.1|1940.1|1945.9|1939.9|1946.1|1940.1|1945.9|1939.9|4
1656513570000|2022-06-29 14:39:30|1945.6|1939.6|1945.9|1939.9|1945.9|1939.9|1945.6|1939.6|2
1656513580000|2022-06-29 14:39:40|1946.1|1940.1|1945.9|1939.9|1946.1|1940.1|1945.9|1939.9|4
1656513600000|2022-06-29 14:40:00|1946.4|1940.4|1946.4|1940.4|1946.4|1940.4|1946.4|1940.4|1
1656513630000|2022-06-29 14:40:30|1946.1|1940.1|1946.1|1940.1|1946.1|1940.1|1946.1|1940.1|1
1656513640000|2022-06-29 14:40:40|1946.4|1940.4|1948.1|1942.1|1948.1|1942.1|1946.4|1940.4|3
1656513650000|2022-06-29 14:40:50|1948.4|1942.4|1948.9|1942.9|1948.9|1942.9|1948.4|1942.4|3
1656513670000|2022-06-29 14:41:10|1948.6|1942.6|1948.6|1942.6|1948.9|1942.9|1948.6|1942.6|3
1656513700000|2022-06-29 14:41:40|1948.9|1942.9|1948.9|1942.9|1948.9|1942.9|1948.9|1942.9|1
1656513710000|2022-06-29 14:41:50|1948.6|1942.6|1948.6|1942.6|1948.6|1942.6|1948.6|1942.6|1
1656513740000|2022-06-29 14:42:20|1949.1|1943.1|1949.4|1943.4|1949.4|1943.4|1949.1|1943.1|2
1656513760000|2022-06-29 14:42:40|1949.1|1943.1|1948.4|1942.4|1949.1|1943.1|1948.4|1942.4|2
1656513780000|2022-06-29 14:43:00|1948.1|1942.1|1948.1|1942.1|1948.1|1942.1|1948.1|1942.1|1
1656513800000|2022-06-29 14:43:20|1948.4|1942.4|1948.6|1942.6|1948.6|1942.6|1948.4|1942.4|2
1656513810000|2022-06-29 14:43:30|1948.4|1942.4|1948.4|1942.4|1948.4|1942.4|1948.4|1942.4|1
1656513830000|2022-06-29 14:43:50|1948.6|1942.6|1948.1|1942.1|1948.6|1942.6|1948.1|1942.1|3
1656513900000|2022-06-29 14:45:00|1948.4|1942.4|1948.6|1942.6|1948.6|1942.6|1948.4|1942.4|2
1656513910000|2022-06-29 14:45:10|1948.4|1942.4|1948.4|1942.4|1948.4|1942.4|1948.1|1942.1|7
1656513920000|2022-06-29 14:45:20|1948.1|1942.1|1948.1|1942.1|1948.1|1942.1|1948.1|1942.1|1
1656513930000|2022-06-29 14:45:30|1948.4|1942.4|1948.4|1942.4|1948.4|1942.4|1948.4|1942.4|1
1656513950000|2022-06-29 14:45:50|1948.1|1942.1|1948.1|1942.1|1948.1|1942.1|1948.1|1942.1|1
1656513960000|2022-06-29 14:46:00|1948.4|1942.4|1948.4|1942.4|1948.4|1942.4|1948.4|1942.4|1
1656514020000|2022-06-29 14:47:00|1948.1|1942.1|1948.1|1942.1|1948.1|1942.1|1948.1|1942.1|1
1656514030000|2022-06-29 14:47:10|1947.6|1941.6|1947.4|1941.4|1947.6|1941.6|1947.4|1941.4|2
1656514050000|2022-06-29 14:47:30|1947.1|1941.1|1946.9|1940.9|1947.1|1941.1|1946.9|1940.9|4
1656514060000|2022-06-29 14:47:40|1946.6|1940.6|1946.4|1940.4|1946.6|1940.6|1946.4|1940.4|2
1656514070000|2022-06-29 14:47:50|1946.6|1940.6|1946.4|1940.4|1946.6|1940.6|1946.4|1940.4|2
1656514080000|2022-06-29 14:48:00|1946.1|1940.1|1946.6|1940.6|1946.6|1940.6|1946.1|1940.1|2
1656514090000|2022-06-29 14:48:10|1947.1|1941.1|1946.6|1940.6|1947.1|1941.1|1946.6|1940.6|2
1656514120000|2022-06-29 14:48:40|1946.4|1940.4|1945.6|1939.6|1946.4|1940.4|1945.6|1939.6|2
1656514140000|2022-06-29 14:49:00|1945.4|1939.4|1945.6|1939.6|1945.6|1939.6|1945.4|1939.4|2
1656514150000|2022-06-29 14:49:10|1945.9|1939.9|1946.1|1940.1|1946.1|1940.1|1945.9|1939.9|2
1656514160000|2022-06-29 14:49:20|1945.9|1939.9|1945.9|1939.9|1945.9|1939.9|1945.9|1939.9|1
1656514170000|2022-06-29 14:49:30|1946.1|1940.1|1945.9|1939.9|1946.1|1940.1|1945.9|1939.9|2
1656514180000|2022-06-29 14:49:40|1946.1|1940.1|1945.9|1939.9|1946.1|1940.1|1945.9|1939.9|2
1656514200000|2022-06-29 14:50:00|1945.6|1939.6|1945.6|1939.6|1945.6|1939.6|1945.4|1939.4|3
1656514210000|2022-06-29 14:50:10|1946.1|1940.1|1945.6|1939.6|1946.1|1940.1|1945.6|1939.6|2
1656514230000|2022-06-29 14:50:30|1945.9|1939.9|1946.4|1940.4|1946.4|1940.4|1945.9|1939.9|2
1656514260000|2022-06-29 14:51:00|1946.1|1940.1|1946.6|1940.6|1946.6|1940.6|1946.1|1940.1|3
1656514290000|2022-06-29 14:51:30|1946.4|1940.4|1946.4|1940.4|1946.4|1940.4|1946.4|1940.4|1
1656514310000|2022-06-29 14:51:50|1946.1|1940.1|1946.1|1940.1|1946.1|1940.1|1946.1|1940.1|1
1656514340000|2022-06-29 14:52:20|1946.4|1940.4|1946.6|1940.6|1946.6|1940.6|1946.4|1940.4|2
1656514350000|2022-06-29 14:52:30|1946.4|1940.4|1946.4|1940.4|1946.4|1940.4|1946.4|1940.4|1
1656514370000|2022-06-29 14:52:50|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1946.6|1940.6|1
1656514410000|2022-06-29 14:53:30|1946.9|1940.9|1946.6|1940.6|1946.9|1940.9|1946.6|1940.6|2
1656514440000|2022-06-29 14:54:00|1946.4|1940.4|1946.4|1940.4|1946.4|1940.4|1946.4|1940.4|1
1656514500000|2022-06-29 14:55:00|1946.6|1940.6|1947.1|1941.1|1947.1|1941.1|1946.6|1940.6|2
1656514520000|2022-06-29 14:55:20|1946.9|1940.9|1946.6|1940.6|1946.9|1940.9|1946.6|1940.6|2
1656514530000|2022-06-29 14:55:30|1946.4|1940.4|1946.9|1940.9|1946.9|1940.9|1946.4|1940.4|3
1656514560000|2022-06-29 14:56:00|1946.1|1940.1|1946.1|1940.1|1946.4|1940.4|1945.9|1939.9|4
1656514570000|2022-06-29 14:56:10|1946.4|1940.4|1946.4|1940.4|1946.4|1940.4|1946.4|1940.4|1
1656514580000|2022-06-29 14:56:20|1946.1|1940.1|1946.1|1940.1|1946.1|1940.1|1946.1|1940.1|1
1656514600000|2022-06-29 14:56:40|1946.4|1940.4|1946.4|1940.4|1946.4|1940.4|1946.4|1940.4|1
1656514610000|2022-06-29 14:56:50|1946.6|1940.6|1946.1|1940.1|1946.6|1940.6|1946.1|1940.1|3
1656514620000|2022-06-29 14:57:00|1945.9|1939.9|1945.9|1939.9|1945.9|1939.9|1945.9|1939.9|1
1656514630000|2022-06-29 14:57:10|1946.1|1940.1|1946.1|1940.1|1946.1|1940.1|1946.1|1940.1|1
1656514640000|2022-06-29 14:57:20|1945.9|1939.9|1945.9|1939.9|1945.9|1939.9|1945.9|1939.9|1
1656514650000|2022-06-29 14:57:30|1946.1|1940.1|1945.9|1939.9|1946.1|1940.1|1945.9|1939.9|2
1656514660000|2022-06-29 14:57:40|1945.6|1939.6|1945.6|1939.6|1945.9|1939.9|1945.6|1939.6|3
1656514680000|2022-06-29 14:58:00|1945.1|1939.1|1945.1|1939.1|1945.1|1939.1|1944.9|1938.9|3
1656514720000|2022-06-29 14:58:40|1945.4|1939.4|1945.1|1939.1|1945.4|1939.4|1945.1|1939.1|2
1656514730000|2022-06-29 14:58:50|1944.9|1938.9|1944.9|1938.9|1944.9|1938.9|1944.9|1938.9|1
1656514740000|2022-06-29 14:59:00|1944.6|1938.6|1944.9|1938.9|1944.9|1938.9|1944.6|1938.6|2
1656514750000|2022-06-29 14:59:10|1944.6|1938.6|1941.9|1935.9|1944.6|1938.6|1941.9|1935.9|5
1656514760000|2022-06-29 14:59:20|1942.1|1936.1|1941.6|1935.6|1942.1|1936.1|1941.6|1935.6|2
1656514780000|2022-06-29 14:59:40|1941.4|1935.4|1941.1|1935.1|1941.4|1935.4|1941.1|1935.1|2
1656514790000|2022-06-29 14:59:50|1941.4|1935.4|1937.5|1931.5|1941.6|1935.6|1937|1931|10
1656514800000|2022-06-29 15:00:00|1937.3|1931.3|1939.8|1933.8|1940|1934|1937.3|1931.3|14
1656514810000|2022-06-29 15:00:10|1939.5|1933.5|1940.3|1934.3|1940.3|1934.3|1939.5|1933.5|5
1656514820000|2022-06-29 15:00:20|1939.9|1933.9|1938.6|1932.6|1939.9|1933.9|1938.5|1932.5|7
1656514830000|2022-06-29 15:00:30|1938.5|1932.5|1937.5|1931.5|1938.5|1932.5|1937.5|1931.5|5
1656514840000|2022-06-29 15:00:40|1937.4|1931.4|1939.3|1933.3|1939.4|1933.4|1937.4|1931.4|8
1656514850000|2022-06-29 15:00:50|1939|1933|1938.9|1932.9|1939.3|1933.3|1938.6|1932.6|9
1656514860000|2022-06-29 15:01:00|1938.6|1932.6|1938.6|1932.6|1938.6|1932.6|1938.6|1932.6|1
1656514880000|2022-06-29 15:01:20|1938.4|1932.4|1938.1|1932.1|1938.4|1932.4|1937.9|1931.9|3
1656514890000|2022-06-29 15:01:30|1937.6|1931.6|1935.4|1929.4|1937.6|1931.6|1934.5|1928.5|5
1656514900000|2022-06-29 15:01:40|1935.1|1929.1|1934.6|1928.6|1935.1|1929.1|1934.3|1928.3|9
1656514910000|2022-06-29 15:01:50|1934.5|1928.5|1933.6|1927.6|1934.5|1928.5|1933.6|1927.6|4
1656514920000|2022-06-29 15:02:00|1933.1|1927.1|1933.1|1927.1|1933.1|1927.1|1933.1|1927.1|1
1656514930000|2022-06-29 15:02:10|1932.9|1926.9|1931.6|1925.6|1932.9|1926.9|1931.4|1925.4|7
1656514940000|2022-06-29 15:02:20|1932.6|1926.6|1935.1|1929.1|1935.1|1929.1|1932.6|1926.6|8
1656514950000|2022-06-29 15:02:30|1935.4|1929.4|1934.6|1928.6|1935.4|1929.4|1934.6|1928.6|8
1656514960000|2022-06-29 15:02:40|1934.4|1928.4|1935.4|1929.4|1935.6|1929.6|1934.1|1928.1|8
1656514970000|2022-06-29 15:02:50|1935.6|1929.6|1934.1|1928.1|1935.6|1929.6|1934.1|1928.1|5
1656514980000|2022-06-29 15:03:00|1933.9|1927.9|1932.4|1926.4|1934.1|1928.1|1932.4|1926.4|6
1656514990000|2022-06-29 15:03:10|1931.9|1925.9|1932.1|1926.1|1932.1|1926.1|1931.9|1925.9|4
1656515020000|2022-06-29 15:03:40|1932.4|1926.4|1932.4|1926.4|1932.4|1926.4|1932.4|1926.4|1
1656515040000|2022-06-29 15:04:00|1933.4|1927.4|1934.1|1928.1|1934.1|1928.1|1933.4|1927.4|3
1656515050000|2022-06-29 15:04:10|1934.4|1928.4|1934.1|1928.1|1934.4|1928.4|1934.1|1928.1|2
1656515070000|2022-06-29 15:04:30|1933.9|1927.9|1933.6|1927.6|1933.9|1927.9|1933.6|1927.6|2
1656515080000|2022-06-29 15:04:40|1932.6|1926.6|1932.9|1926.9|1932.9|1926.9|1932.6|1926.6|2
1656515100000|2022-06-29 15:05:00|1932.6|1926.6|1931.6|1925.6|1932.6|1926.6|1931.6|1925.6|4
1656515110000|2022-06-29 15:05:10|1931.4|1925.4|1931.4|1925.4|1931.4|1925.4|1931.4|1925.4|1
1656515120000|2022-06-29 15:05:20|1930.9|1924.9|1927.6|1921.6|1930.9|1924.9|1926.9|1920.9|7
1656515130000|2022-06-29 15:05:30|1927.4|1921.4|1927.6|1921.6|1927.6|1921.6|1927.4|1921.4|2
1656515140000|2022-06-29 15:05:40|1927.4|1921.4|1927.1|1921.1|1927.4|1921.4|1927.1|1921.1|2
1656515150000|2022-06-29 15:05:50|1927.4|1921.4|1927.4|1921.4|1927.4|1921.4|1927.4|1921.4|1
1656515170000|2022-06-29 15:06:10|1927.9|1921.9|1931.1|1925.1|1931.1|1925.1|1927.9|1921.9|4
1656515180000|2022-06-29 15:06:20|1932|1926|1932|1926|1932|1926|1932|1926|1
1656515190000|2022-06-29 15:06:30|1932.3|1926.3|1932.9|1926.9|1932.9|1926.9|1932.3|1926.3|4
1656515220000|2022-06-29 15:07:00|1932.6|1926.6|1932.1|1926.1|1932.6|1926.6|1932.1|1926.1|3
1656515240000|2022-06-29 15:07:20|1931.6|1925.6|1931.4|1925.4|1931.6|1925.6|1930.1|1924.1|5
1656515250000|2022-06-29 15:07:30|1931.6|1925.6|1931.6|1925.6|1931.6|1925.6|1931.6|1925.6|1
1656515270000|2022-06-29 15:07:50|1931.1|1925.1|1931.1|1925.1|1931.1|1925.1|1931.1|1925.1|1
1656515290000|2022-06-29 15:08:10|1931.6|1925.6|1930.9|1924.9|1931.6|1925.6|1930.9|1924.9|3
1656515300000|2022-06-29 15:08:20|1930.6|1924.6|1931.6|1925.6|1931.6|1925.6|1929.9|1923.9|8
1656515310000|2022-06-29 15:08:30|1931.4|1925.4|1932.9|1926.9|1932.9|1926.9|1931.4|1925.4|3
1656515320000|2022-06-29 15:08:40|1933.1|1927.1|1932.9|1926.9|1933.1|1927.1|1932.9|1926.9|2
1656515350000|2022-06-29 15:09:10|1932.6|1926.6|1933.1|1927.1|1933.1|1927.1|1932.1|1926.1|4
1656515370000|2022-06-29 15:09:30|1932.9|1926.9|1932.4|1926.4|1933.1|1927.1|1931.9|1925.9|8
1656515380000|2022-06-29 15:09:40|1932.1|1926.1|1932.1|1926.1|1932.1|1926.1|1932.1|1926.1|1
1656515390000|2022-06-29 15:09:50|1932.4|1926.4|1933.1|1927.1|1933.1|1927.1|1932.4|1926.4|2
1656515400000|2022-06-29 15:10:00|1932.9|1926.9|1934.1|1928.1|1934.1|1928.1|1932.9|1926.9|3
1656515410000|2022-06-29 15:10:10|1934.4|1928.4|1934.4|1928.4|1934.6|1928.6|1934.1|1928.1|5
1656515420000|2022-06-29 15:10:20|1934.6|1928.6|1935.4|1929.4|1935.4|1929.4|1934.6|1928.6|2
1656515440000|2022-06-29 15:10:40|1935.6|1929.6|1936.6|1930.6|1936.6|1930.6|1935.6|1929.6|4
1656515460000|2022-06-29 15:11:00|1936.4|1930.4|1935.9|1929.9|1936.4|1930.4|1935.9|1929.9|3
1656515470000|2022-06-29 15:11:10|1935.6|1929.6|1934.4|1928.4|1935.6|1929.6|1934.4|1928.4|3
1656515480000|2022-06-29 15:11:20|1934.1|1928.1|1934.4|1928.4|1934.4|1928.4|1933.9|1927.9|3
1656515510000|2022-06-29 15:11:50|1934.1|1928.1|1934.1|1928.1|1934.1|1928.1|1934.1|1928.1|1
1656515520000|2022-06-29 15:12:00|1934.4|1928.4|1933.6|1927.6|1934.4|1928.4|1933.6|1927.6|4
1656515530000|2022-06-29 15:12:10|1933.1|1927.1|1933.4|1927.4|1933.4|1927.4|1933.1|1927.1|2
1656515540000|2022-06-29 15:12:20|1933.6|1927.6|1933.9|1927.9|1933.9|1927.9|1933.6|1927.6|2
1656515550000|2022-06-29 15:12:30|1934.1|1928.1|1934.4|1928.4|1934.4|1928.4|1934.1|1928.1|2
1656515560000|2022-06-29 15:12:40|1934.6|1928.6|1934.9|1928.9|1935.4|1929.4|1934.6|1928.6|4
1656515570000|2022-06-29 15:12:50|1935.4|1929.4|1936.1|1930.1|1936.4|1930.4|1935.4|1929.4|4
1656515580000|2022-06-29 15:13:00|1935.9|1929.9|1935.9|1929.9|1935.9|1929.9|1935.9|1929.9|1
1656515610000|2022-06-29 15:13:30|1935.6|1929.6|1935.4|1929.4|1935.6|1929.6|1935.4|1929.4|2
1656515620000|2022-06-29 15:13:40|1935.1|1929.1|1934.4|1928.4|1935.4|1929.4|1934.4|1928.4|6
1656515630000|2022-06-29 15:13:50|1934.6|1928.6|1934.6|1928.6|1934.6|1928.6|1934.6|1928.6|1
1656515650000|2022-06-29 15:14:10|1935.1|1929.1|1935.1|1929.1|1935.1|1929.1|1935.1|1929.1|1
1656515680000|2022-06-29 15:14:40|1935.4|1929.4|1936.1|1930.1|1936.6|1930.6|1935.4|1929.4|6
1656515690000|2022-06-29 15:14:50|1936.4|1930.4|1936.4|1930.4|1936.4|1930.4|1936.4|1930.4|1
1656515700000|2022-06-29 15:15:00|1936.6|1930.6|1936.9|1930.9|1937.1|1931.1|1936.6|1930.6|3
1656515710000|2022-06-29 15:15:10|1936.6|1930.6|1935.6|1929.6|1936.6|1930.6|1934.9|1928.9|8
1656515720000|2022-06-29 15:15:20|1935.4|1929.4|1935.4|1929.4|1935.4|1929.4|1935.4|1929.4|1
1656515730000|2022-06-29 15:15:30|1935.1|1929.1|1935.4|1929.4|1935.4|1929.4|1935.1|1929.1|2
1656515740000|2022-06-29 15:15:40|1935.9|1929.9|1935.9|1929.9|1936.9|1930.9|1935.9|1929.9|4
1656515750000|2022-06-29 15:15:50|1935.6|1929.6|1935.6|1929.6|1935.6|1929.6|1935.6|1929.6|1
1656515760000|2022-06-29 15:16:00|1935.4|1929.4|1935.4|1929.4|1935.4|1929.4|1935.4|1929.4|1
1656515770000|2022-06-29 15:16:10|1935.1|1929.1|1934.4|1928.4|1935.9|1929.9|1934.4|1928.4|10
1656515780000|2022-06-29 15:16:20|1934.6|1928.6|1933.9|1927.9|1934.6|1928.6|1933.6|1927.6|11
1656515790000|2022-06-29 15:16:30|1933.6|1927.6|1935.9|1929.9|1936.1|1930.1|1933.6|1927.6|11
1656515800000|2022-06-29 15:16:40|1935.6|1929.6|1935.4|1929.4|1936.1|1930.1|1935.4|1929.4|8
1656515810000|2022-06-29 15:16:50|1935.6|1929.6|1936.4|1930.4|1936.4|1930.4|1935.4|1929.4|8
1656515820000|2022-06-29 15:17:00|1936.9|1930.9|1936.4|1930.4|1937.1|1931.1|1936.4|1930.4|5
1656515840000|2022-06-29 15:17:20|1936.1|1930.1|1935.4|1929.4|1936.6|1930.6|1935.4|1929.4|6
1656515850000|2022-06-29 15:17:30|1935.6|1929.6|1935.6|1929.6|1935.6|1929.6|1935.6|1929.6|1
1656515860000|2022-06-29 15:17:40|1935.4|1929.4|1934.9|1928.9|1935.4|1929.4|1934.4|1928.4|9
1656515870000|2022-06-29 15:17:50|1934.6|1928.6|1934.4|1928.4|1934.9|1928.9|1934.1|1928.1|6
1656515880000|2022-06-29 15:18:00|1934.1|1928.1|1934.9|1928.9|1935.1|1929.1|1934.1|1928.1|10
1656515890000|2022-06-29 15:18:10|1935.1|1929.1|1934.9|1928.9|1935.1|1929.1|1934.9|1928.9|4
1656515900000|2022-06-29 15:18:20|1934.6|1928.6|1934.6|1928.6|1934.6|1928.6|1934.6|1928.6|1
1656515910000|2022-06-29 15:18:30|1934.9|1928.9|1934.9|1928.9|1934.9|1928.9|1934.9|1928.9|1
1656515920000|2022-06-29 15:18:40|1935.1|1929.1|1934.9|1928.9|1935.1|1929.1|1934.9|1928.9|2
1656515930000|2022-06-29 15:18:50|1934.6|1928.6|1934.6|1928.6|1934.6|1928.6|1934.6|1928.6|1
1656515940000|2022-06-29 15:19:00|1934.4|1928.4|1934.4|1928.4|1934.6|1928.6|1934.4|1928.4|3
1656515950000|2022-06-29 15:19:10|1934.6|1928.6|1935.1|1929.1|1935.1|1929.1|1934.6|1928.6|3
1656515960000|2022-06-29 15:19:20|1934.9|1928.9|1934.9|1928.9|1935.4|1929.4|1934.9|1928.9|4
1656515970000|2022-06-29 15:19:30|1935.4|1929.4|1938.4|1932.4|1938.4|1932.4|1935.4|1929.4|10
1656515980000|2022-06-29 15:19:40|1938.1|1932.1|1936.9|1930.9|1938.9|1932.9|1936.6|1930.6|11
1656515990000|2022-06-29 15:19:50|1936.4|1930.4|1937.6|1931.6|1937.9|1931.9|1936.4|1930.4|9
1656516000000|2022-06-29 15:20:00|1937.9|1931.9|1937.9|1931.9|1937.9|1931.9|1937.9|1931.9|1
1656516010000|2022-06-29 15:20:10|1938.1|1932.1|1937.4|1931.4|1938.1|1932.1|1937.4|1931.4|4
1656516020000|2022-06-29 15:20:20|1937.1|1931.1|1936.9|1930.9|1937.1|1931.1|1936.9|1930.9|2
1656516030000|2022-06-29 15:20:30|1936.4|1930.4|1937.4|1931.4|1937.4|1931.4|1936.4|1930.4|4
1656516040000|2022-06-29 15:20:40|1937.6|1931.6|1937.9|1931.9|1938.1|1932.1|1937.6|1931.6|5
1656516070000|2022-06-29 15:21:10|1938.1|1932.1|1938.1|1932.1|1938.1|1932.1|1938.1|1932.1|1
1656516080000|2022-06-29 15:21:20|1937.1|1931.1|1936.4|1930.4|1937.1|1931.1|1936.4|1930.4|4
1656516100000|2022-06-29 15:21:40|1936.6|1930.6|1936.6|1930.6|1936.6|1930.6|1936.6|1930.6|1
1656516140000|2022-06-29 15:22:20|1936.4|1930.4|1935.4|1929.4|1936.4|1930.4|1935.4|1929.4|3
1656516150000|2022-06-29 15:22:30|1935.1|1929.1|1935.1|1929.1|1935.1|1929.1|1935.1|1929.1|1
1656516170000|2022-06-29 15:22:50|1934.9|1928.9|1934.9|1928.9|1934.9|1928.9|1934.9|1928.9|1
1656516210000|2022-06-29 15:23:30|1934.6|1928.6|1934.6|1928.6|1934.6|1928.6|1934.6|1928.6|1
1656516230000|2022-06-29 15:23:50|1934.4|1928.4|1934.4|1928.4|1934.4|1928.4|1934.4|1928.4|1
1656516250000|2022-06-29 15:24:10|1934.6|1928.6|1934.9|1928.9|1934.9|1928.9|1934.6|1928.6|2
1656516300000|2022-06-29 15:25:00|1935.4|1929.4|1935.6|1929.6|1935.9|1929.9|1935.4|1929.4|4
1656516310000|2022-06-29 15:25:10|1935.4|1929.4|1936.1|1930.1|1936.1|1930.1|1935.4|1929.4|4
1656516320000|2022-06-29 15:25:20|1935.9|1929.9|1935.9|1929.9|1935.9|1929.9|1935.9|1929.9|1
1656516330000|2022-06-29 15:25:30|1936.1|1930.1|1936.1|1930.1|1936.1|1930.1|1936.1|1930.1|1
1656516340000|2022-06-29 15:25:40|1935.9|1929.9|1935.9|1929.9|1935.9|1929.9|1935.9|1929.9|1
1656516350000|2022-06-29 15:25:50|1935.6|1929.6|1935.4|1929.4|1935.6|1929.6|1935.4|1929.4|2
1656516360000|2022-06-29 15:26:00|1935.1|1929.1|1935.1|1929.1|1935.1|1929.1|1935.1|1929.1|1
1656516370000|2022-06-29 15:26:10|1935.4|1929.4|1935.4|1929.4|1935.4|1929.4|1935.4|1929.4|1
1656516450000|2022-06-29 15:27:30|1935.6|1929.6|1935.4|1929.4|1935.6|1929.6|1935.4|1929.4|2
1656516460000|2022-06-29 15:27:40|1935.1|1929.1|1934.9|1928.9|1935.1|1929.1|1934.9|1928.9|2
1656516470000|2022-06-29 15:27:50|1934.6|1928.6|1934.4|1928.4|1934.6|1928.6|1934.4|1928.4|2
1656516490000|2022-06-29 15:28:10|1934.6|1928.6|1934.6|1928.6|1934.6|1928.6|1934.6|1928.6|1
1656516500000|2022-06-29 15:28:20|1934.9|1928.9|1935.4|1929.4|1935.6|1929.6|1934.9|1928.9|3
1656516590000|2022-06-29 15:29:50|1935.1|1929.1|1935.1|1929.1|1935.1|1929.1|1935.1|1929.1|1
1656516610000|2022-06-29 15:30:10|1935.4|1929.4|1935.1|1929.1|1935.4|1929.4|1935.1|1929.1|2
1656516620000|2022-06-29 15:30:20|1934.9|1928.9|1934.4|1928.4|1934.9|1928.9|1934.4|1928.4|3
1656516670000|2022-06-29 15:31:10|1934.6|1928.6|1934.6|1928.6|1934.6|1928.6|1934.6|1928.6|1
1656516720000|2022-06-29 15:32:00|1934.4|1928.4|1933.9|1927.9|1934.4|1928.4|1933.9|1927.9|2
1656516730000|2022-06-29 15:32:10|1934.1|1928.1|1934.1|1928.1|1934.1|1928.1|1933.9|1927.9|3
1656516780000|2022-06-29 15:33:00|1933.9|1927.9|1933.9|1927.9|1933.9|1927.9|1933.9|1927.9|1
1656516920000|2022-06-29 15:35:20|1934.1|1928.1|1934.1|1928.1|1934.1|1928.1|1934.1|1928.1|1
1656516950000|2022-06-29 15:35:50|1933.9|1927.9|1933.9|1927.9|1933.9|1927.9|1933.9|1927.9|1
1656517000000|2022-06-29 15:36:40|1934.1|1928.1|1934.1|1928.1|1934.1|1928.1|1934.1|1928.1|1
1656517020000|2022-06-29 15:37:00|1933.9|1927.9|1933.9|1927.9|1933.9|1927.9|1933.9|1927.9|1
1656517220000|2022-06-29 15:40:20|1934.1|1928.1|1934.1|1928.1|1934.1|1928.1|1934.1|1928.1|1
1656517260000|2022-06-29 15:41:00|1934.4|1928.4|1934.9|1928.9|1934.9|1928.9|1934.4|1928.4|2
1656517270000|2022-06-29 15:41:10|1935.4|1929.4|1935.4|1929.4|1935.4|1929.4|1935.1|1929.1|3
1656517290000|2022-06-29 15:41:30|1935.1|1929.1|1935.1|1929.1|1935.1|1929.1|1935.1|1929.1|1
1656517320000|2022-06-29 15:42:00|1934.9|1928.9|1934.4|1928.4|1934.9|1928.9|1934.4|1928.4|2
1656517380000|2022-06-29 15:43:00|1934.1|1928.1|1934.1|1928.1|1934.1|1928.1|1934.1|1928.1|1
1656517430000|2022-06-29 15:43:50|1934.4|1928.4|1935.1|1929.1|1935.1|1929.1|1934.4|1928.4|2
1656517440000|2022-06-29 15:44:00|1934.9|1928.9|1935.1|1929.1|1935.1|1929.1|1934.9|1928.9|2
1656517450000|2022-06-29 15:44:10|1934.9|1928.9|1934.6|1928.6|1934.9|1928.9|1934.6|1928.6|2
1656517460000|2022-06-29 15:44:20|1934.9|1928.9|1934.9|1928.9|1934.9|1928.9|1934.9|1928.9|1
1656517500000|2022-06-29 15:45:00|1934.6|1928.6|1935.8|1927|1935.8|1928.6|1934.4|1927|3
1656517510000|2022-06-29 15:45:10|1936|1927.3|1936|1927.3|1936|1927.3|1936|1927.3|1
1656517640000|2022-06-29 15:47:20|1935.5|1926.8|1935.5|1926.8|1935.5|1926.8|1935.5|1926.8|1
1656517690000|2022-06-29 15:48:10|1935.3|1926.5|1935.3|1926.5|1935.3|1926.5|1935.3|1926.5|1
1656517700000|2022-06-29 15:48:20|1934.3|1925|1933.3|1924.5|1934.3|1925|1933.3|1924|4
1656517710000|2022-06-29 15:48:30|1933|1924.3|1933|1924.3|1933|1924.3|1933|1924.3|1
1656517770000|2022-06-29 15:49:30|1932.8|1924|1933.3|1924.5|1933.3|1924.5|1932.8|1924|2
1656517820000|2022-06-29 15:50:20|1933.8|1925|1933.8|1925|1933.8|1925|1933.8|1925|1
1656517830000|2022-06-29 15:50:30|1933|1924.3|1933.3|1924.5|1933.3|1924.5|1933|1924.3|2
1656517850000|2022-06-29 15:50:50|1933|1924.3|1933.3|1924.5|1933.3|1924.5|1933|1924.3|2
1656517860000|2022-06-29 15:51:00|1933|1924.3|1933|1924.3|1933|1924.3|1933|1924.3|1
1656517920000|2022-06-29 15:52:00|1933.3|1924.5|1933.3|1924.5|1933.3|1924.5|1933.3|1924.5|1
1656517970000|2022-06-29 15:52:50|1933|1924.3|1933|1924.3|1933.3|1924.5|1933|1924.3|11
1656517980000|2022-06-29 15:53:00|1933.3|1924.5|1933.3|1924.5|1933.3|1924.5|1933|1924.3|25
1656517990000|2022-06-29 15:53:10|1933|1924.3|1933.3|1924.5|1933.3|1924.5|1933|1924.3|22
1656518000000|2022-06-29 15:53:20|1933|1924.3|1933.3|1924.5|1933.3|1924.5|1933|1924.3|24
1656518010000|2022-06-29 15:53:30|1933|1924.3|1933|1924.3|1933.3|1924.5|1933|1924.3|25
1656518020000|2022-06-29 15:53:40|1933.3|1924.5|1933|1924.3|1933.3|1924.5|1933|1924.3|22
1656518040000|2022-06-29 15:54:00|1932.8|1924|1932.8|1924|1932.8|1924|1932.8|1924|1
1656518080000|2022-06-29 15:54:40|1932.5|1923.8|1932.5|1923.8|1932.5|1923.8|1932.5|1923.8|1
1656518160000|2022-06-29 15:56:00|1932.3|1923.5|1932.5|1923.8|1932.5|1923.8|1932.3|1923.5|2
1656518270000|2022-06-29 15:57:50|1932|1923.3|1931.5|1922.8|1932|1923.3|1931.5|1922.8|2
1656518280000|2022-06-29 15:58:00|1931.3|1922.5|1931.5|1922.8|1932.3|1923.5|1931.3|1922.5|3
1656518290000|2022-06-29 15:58:10|1931.3|1922.5|1931.3|1922.5|1931.3|1922.5|1931.3|1922.5|1
1656518300000|2022-06-29 15:58:20|1931|1922.3|1931|1922.3|1931|1922.3|1931|1922.3|1
1656518340000|2022-06-29 15:59:00|1931.3|1922.5|1931.3|1922.5|1931.3|1922.5|1931.3|1922.5|1
1656518350000|2022-06-29 15:59:10|1931.8|1923|1931.8|1923|1931.8|1923|1931.5|1922.8|25
1656518370000|2022-06-29 15:59:30|1931.5|1922.8|1931.5|1922.8|1931.5|1922.8|1931.5|1922.8|1
1656518390000|2022-06-29 15:59:50|1931.8|1923|1931.8|1923|1931.8|1923|1931.8|1923|1
1656518450000|2022-06-29 16:00:50|1931.5|1922.8|1931.5|1922.8|1931.5|1922.8|1931.5|1922.8|1
1656518500000|2022-06-29 16:01:40|1931.3|1922.5|1931.3|1922.5|1931.3|1922.5|1931.3|1922.5|1
1656518560000|2022-06-29 16:02:40|1931.5|1922.8|1931.5|1922.8|1931.5|1922.8|1931.5|1922.8|1
1656518590000|2022-06-29 16:03:10|1932|1923.3|1933.5|1924.8|1933.8|1925|1932|1923.3|4
1656518600000|2022-06-29 16:03:20|1933|1924.3|1933.5|1924.8|1933.5|1924.8|1933|1924.3|30
1656518610000|2022-06-29 16:03:30|1933|1924.3|1933.5|1924.8|1933.5|1924.8|1933|1924.3|38
1656518620000|2022-06-29 16:03:40|1933|1924.3|1933.5|1924.8|1933.5|1924.8|1933|1924.3|6
1656518630000|2022-06-29 16:03:50|1933|1924.3|1933|1924.3|1933.5|1924.8|1933|1924.3|21
1656518640000|2022-06-29 16:04:00|1933.5|1924.8|1933|1924.3|1933.5|1924.8|1933|1924.3|6
1656518690000|2022-06-29 16:04:50|1932.8|1924|1933|1924.3|1933|1924.3|1932.8|1924|2
1656518700000|2022-06-29 16:05:00|1932.8|1924|1932.5|1923.8|1932.8|1924|1932.5|1923.8|2
1656518760000|2022-06-29 16:06:00|1933.3|1924.5|1934.3|1925.5|1935|1926.3|1933.3|1924.5|13
1656518770000|2022-06-29 16:06:10|1934.5|1925.8|1934.5|1925.8|1934.5|1925.8|1934|1925.3|34
1656518780000|2022-06-29 16:06:20|1934.3|1925.5|1934.3|1925.5|1934.5|1925.8|1934.3|1925.5|29
1656518790000|2022-06-29 16:06:30|1934.5|1925.8|1934.5|1925.8|1934.5|1925.8|1934|1925.3|7
1656518800000|2022-06-29 16:06:40|1934.3|1925.5|1934.5|1925.8|1934.5|1925.8|1934|1925.3|7
1656518810000|2022-06-29 16:06:50|1934|1925.3|1934.5|1925.8|1934.5|1925.8|1934|1925.3|19
1656518820000|2022-06-29 16:07:00|1934.3|1925.5|1934.3|1925.5|1934.5|1925.8|1934.3|1925.5|5
1656518840000|2022-06-29 16:07:20|1934|1925.3|1934|1925.3|1934|1925.3|1934|1925.3|1
1656518850000|2022-06-29 16:07:30|1933.8|1925|1933.8|1925|1933.8|1925|1933.8|1925|1
1656518860000|2022-06-29 16:07:40|1934|1925.3|1933.8|1925|1934|1925.3|1933.8|1925|32
1656518870000|2022-06-29 16:07:50|1934|1925.3|1933.8|1925|1934|1925.3|1933.8|1925|38
1656518880000|2022-06-29 16:08:00|1934|1925.3|1934|1925.3|1934|1925.3|1933.8|1925|39
1656518890000|2022-06-29 16:08:10|1933.8|1925|1934|1925.3|1934|1925.3|1933.8|1925|30
1656518910000|2022-06-29 16:08:30|1933.8|1925|1934|1925.3|1934|1925.3|1933.8|1925|30
1656518930000|2022-06-29 16:08:50|1933.8|1925|1934|1925.3|1934|1925.3|1933.8|1925|34
1656518940000|2022-06-29 16:09:00|1933.8|1925|1933.8|1925|1934|1925.3|1933.8|1925|39
1656518950000|2022-06-29 16:09:10|1934|1925.3|1934|1925.3|1934|1925.3|1933.8|1925|39
1656518960000|2022-06-29 16:09:20|1933.8|1925|1934|1925.3|1934|1925.3|1933.8|1925|38
1656518970000|2022-06-29 16:09:30|1933.8|1925|1933.8|1925|1934|1925.3|1933.8|1925|39
1656518980000|2022-06-29 16:09:40|1934|1925.3|1934|1925.3|1934|1925.3|1933.8|1925|39
1656518990000|2022-06-29 16:09:50|1933.8|1925|1934|1925.3|1934|1925.3|1933.8|1925|38
1656519000000|2022-06-29 16:10:00|1933.8|1925|1934|1925.3|1934|1925.3|1933.8|1925|34
1656519010000|2022-06-29 16:10:10|1933.8|1925|1934|1925.3|1934|1925.3|1933.8|1925|18
1656519020000|2022-06-29 16:10:20|1933.8|1925|1933.8|1925|1934|1925.3|1933.8|1925|37
1656519030000|2022-06-29 16:10:30|1934|1925.3|1933.8|1925|1934|1925.3|1933.8|1925|38
1656519040000|2022-06-29 16:10:40|1934|1925.3|1933.8|1925|1934|1925.3|1933.8|1925|34
1656519050000|2022-06-29 16:10:50|1934|1925.3|1933.8|1925|1934|1925.3|1933.8|1925|40
1656519060000|2022-06-29 16:11:00|1934|1925.3|1934.5|1925.8|1934.5|1925.8|1934|1925.3|2
1656519090000|2022-06-29 16:11:30|1934|1925.3|1934.3|1925.5|1934.3|1925.5|1934|1925.3|2
1656519100000|2022-06-29 16:11:40|1934|1925.3|1934|1925.3|1934.5|1925.8|1934|1925.3|9
1656519110000|2022-06-29 16:11:50|1934.5|1925.8|1934|1925.3|1934.5|1925.8|1934|1925.3|8
1656519130000|2022-06-29 16:12:10|1934.3|1925.5|1934.3|1925.5|1934.3|1925.5|1934|1925.3|3
1656519150000|2022-06-29 16:12:30|1934|1925.3|1934.3|1925.5|1934.3|1925.5|1934|1925.3|34
1656519160000|2022-06-29 16:12:40|1934|1925.3|1934|1925.3|1934.5|1925.8|1934|1925.3|33
1656519170000|2022-06-29 16:12:50|1934.5|1925.8|1934.3|1925.5|1934.5|1925.8|1934|1925.3|39
1656519180000|2022-06-29 16:13:00|1934|1925.3|1934.5|1925.8|1934.5|1925.8|1934|1925.3|38
1656519190000|2022-06-29 16:13:10|1934|1925.3|1934.3|1925.5|1934.5|1925.8|1934|1925.3|26
1656519200000|2022-06-29 16:13:20|1934|1925.3|1931.5|1922.8|1934|1925.3|1931.5|1922.8|2
1656519210000|2022-06-29 16:13:30|1931.3|1922.5|1931.3|1922.5|1931.3|1922.5|1931.3|1922.5|1
1656519320000|2022-06-29 16:15:20|1932.5|1923.8|1934|1925.3|1934|1925.3|1932.5|1923.8|3
1656519430000|2022-06-29 16:17:10|1933.8|1925|1933.5|1924.8|1933.8|1925|1933.5|1924.8|2
1656519440000|2022-06-29 16:17:20|1933.8|1925|1933.8|1925|1933.8|1925|1933.8|1925|1
1656519490000|2022-06-29 16:18:10|1934|1925.3|1934|1925.3|1934|1925.3|1934|1925.3|1
1656519560000|2022-06-29 16:19:20|1932.6|1926.6|1932.6|1926.6|1932.6|1926.6|1932.6|1926.6|1
1656519590000|2022-06-29 16:19:50|1933.6|1927.6|1933.6|1927.6|1933.6|1927.6|1933.6|1927.6|1
1656519600000|2022-06-29 16:20:00|1933.9|1927.9|1933.9|1927.9|1933.9|1927.9|1933.9|1927.9|1
1656519660000|2022-06-29 16:21:00|1934.4|1928.4|1934.1|1928.1|1934.4|1928.4|1934.1|1928.1|2
1656519670000|2022-06-29 16:21:10|1934.6|1928.6|1934.9|1928.9|1934.9|1928.9|1934.6|1928.6|2
1656519680000|2022-06-29 16:21:20|1934.6|1928.6|1934.4|1928.4|1934.6|1928.6|1934.4|1928.4|2
1656519700000|2022-06-29 16:21:40|1934.1|1928.1|1934.4|1928.4|1934.4|1928.4|1934.1|1928.1|2
1656519730000|2022-06-29 16:22:10|1934.1|1928.1|1934.4|1928.4|1934.4|1928.4|1934.1|1928.1|4
1656519750000|2022-06-29 16:22:30|1934.1|1928.1|1933.9|1927.9|1934.1|1928.1|1933.9|1927.9|2
1656519770000|2022-06-29 16:22:50|1933.6|1927.6|1933.1|1927.1|1933.6|1927.6|1933.1|1927.1|3
1656519790000|2022-06-29 16:23:10|1932.9|1926.9|1933.1|1927.1|1933.1|1927.1|1932.9|1926.9|2
1656519800000|2022-06-29 16:23:20|1932.9|1926.9|1933.1|1927.1|1933.1|1927.1|1932.9|1926.9|2
1656519820000|2022-06-29 16:23:40|1932.9|1926.9|1933.1|1927.1|1933.1|1927.1|1932.9|1926.9|2
1656519840000|2022-06-29 16:24:00|1932.9|1926.9|1932.9|1926.9|1932.9|1926.9|1932.6|1926.6|3
1656519850000|2022-06-29 16:24:10|1933.1|1927.1|1932.9|1926.9|1933.1|1927.1|1932.9|1926.9|4
1656519900000|2022-06-29 16:25:00|1932.6|1926.6|1932.9|1926.9|1932.9|1926.9|1932.6|1926.6|6
1656520000000|2022-06-29 16:26:40|1932.6|1926.6|1932.4|1926.4|1932.6|1926.6|1932.4|1926.4|2
1656520010000|2022-06-29 16:26:50|1932.6|1926.6|1932.6|1926.6|1932.6|1926.6|1932.6|1926.6|1
1656520020000|2022-06-29 16:27:00|1932.4|1926.4|1932.6|1926.6|1932.6|1926.6|1932.4|1926.4|2
1656520090000|2022-06-29 16:28:10|1932.4|1926.4|1932.4|1926.4|1932.4|1926.4|1932.4|1926.4|1
1656520120000|2022-06-29 16:28:40|1931.9|1925.9|1931.9|1925.9|1931.9|1925.9|1931.9|1925.9|1
1656520160000|2022-06-29 16:29:20|1931.6|1925.6|1931.6|1925.6|1931.6|1925.6|1931.6|1925.6|1
1656520190000|2022-06-29 16:29:50|1931.9|1925.9|1931.9|1925.9|1931.9|1925.9|1931.9|1925.9|1
1656520200000|2022-06-29 16:30:00|1932.4|1926.4|1932.9|1926.9|1932.9|1926.9|1932.4|1926.4|2
1656520220000|2022-06-29 16:30:20|1932.6|1926.6|1932.6|1926.6|1932.6|1926.6|1932.6|1926.6|1
1656520240000|2022-06-29 16:30:40|1932.4|1926.4|1932.6|1926.6|1932.6|1926.6|1932.4|1926.4|2
1656520260000|2022-06-29 16:31:00|1933.9|1927.9|1933.9|1927.9|1933.9|1927.9|1933.9|1927.9|1
1656520270000|2022-06-29 16:31:10|1932.6|1926.6|1932.6|1926.6|1932.6|1926.6|1932.6|1926.6|1
1656520300000|2022-06-29 16:31:40|1933.9|1927.9|1932.9|1926.9|1933.9|1927.9|1932.9|1926.9|2
1656520350000|2022-06-29 16:32:30|1932.6|1926.6|1932.6|1926.6|1932.6|1926.6|1932.6|1926.6|1
1656520470000|2022-06-29 16:34:30|1932.9|1926.9|1933.1|1927.1|1933.1|1927.1|1932.9|1926.9|2
1656520480000|2022-06-29 16:34:40|1933.4|1927.4|1933.4|1927.4|1933.4|1927.4|1933.4|1927.4|1
1656520490000|2022-06-29 16:34:50|1933.6|1927.6|1934.1|1928.1|1934.1|1928.1|1933.6|1927.6|2
1656520500000|2022-06-29 16:35:00|1933.9|1927.9|1933.9|1927.9|1934.4|1928.4|1933.9|1927.9|13
1656520510000|2022-06-29 16:35:10|1934.1|1928.1|1934.1|1928.1|1934.1|1928.1|1933.9|1927.9|33
1656520520000|2022-06-29 16:35:20|1933.9|1927.9|1933.9|1927.9|1934.1|1928.1|1933.9|1927.9|29
1656520530000|2022-06-29 16:35:30|1934.1|1928.1|1934.1|1928.1|1934.1|1928.1|1933.9|1927.9|21
1656520550000|2022-06-29 16:35:50|1934.4|1928.4|1934.1|1928.1|1934.4|1928.4|1934.1|1928.1|2
1656520560000|2022-06-29 16:36:00|1934.4|1928.4|1934.4|1928.4|1934.4|1928.4|1934.4|1928.4|1
1656520580000|2022-06-29 16:36:20|1934.1|1928.1|1934.4|1928.4|1934.4|1928.4|1934.1|1928.1|2
1656520620000|2022-06-29 16:37:00|1934.6|1928.6|1934.6|1928.6|1934.6|1928.6|1934.6|1928.6|1
1656520630000|2022-06-29 16:37:10|1934.4|1928.4|1935.1|1929.1|1935.1|1929.1|1934.4|1928.4|4
1656520640000|2022-06-29 16:37:20|1934.9|1928.9|1934.6|1928.6|1934.9|1928.9|1934.6|1928.6|2
1656520710000|2022-06-29 16:38:30|1934.9|1928.9|1934.6|1928.6|1934.9|1928.9|1934.6|1928.6|10
1656520720000|2022-06-29 16:38:40|1934.9|1928.9|1934.9|1928.9|1934.9|1928.9|1934.6|1928.6|3
1656520730000|2022-06-29 16:38:50|1936.1|1930.1|1935.4|1929.4|1936.1|1930.1|1935.4|1929.4|2
1656520740000|2022-06-29 16:39:00|1935.1|1929.1|1935.1|1929.1|1935.4|1929.4|1935.1|1929.1|3
1656520760000|2022-06-29 16:39:20|1934.9|1928.9|1934.9|1928.9|1934.9|1928.9|1934.6|1928.6|3
1656520770000|2022-06-29 16:39:30|1935.1|1929.1|1934.4|1928.4|1935.1|1929.1|1934.4|1928.4|8
1656520780000|2022-06-29 16:39:40|1934.6|1928.6|1934.1|1928.1|1934.6|1928.6|1934.1|1928.1|20
1656520790000|2022-06-29 16:39:50|1934.4|1928.4|1934.1|1928.1|1934.4|1928.4|1934.1|1928.1|2
1656520830000|2022-06-29 16:40:30|1933.9|1927.9|1933.9|1927.9|1933.9|1927.9|1933.9|1927.9|1
1656520870000|2022-06-29 16:41:10|1933.6|1927.6|1933.6|1927.6|1933.6|1927.6|1933.6|1927.6|1
1656520880000|2022-06-29 16:41:20|1933.9|1927.9|1933.6|1927.6|1933.9|1927.9|1933.6|1927.6|2
1656520890000|2022-06-29 16:41:30|1933.4|1927.4|1933.4|1927.4|1933.4|1927.4|1933.4|1927.4|1
1656520930000|2022-06-29 16:42:10|1933.1|1927.1|1933.1|1927.1|1933.1|1927.1|1933.1|1927.1|1
1656520950000|2022-06-29 16:42:30|1932.9|1926.9|1932.9|1926.9|1933.1|1927.1|1932.9|1926.9|3
1656520970000|2022-06-29 16:42:50|1932.6|1926.6|1933.1|1927.1|1933.1|1927.1|1932.6|1926.6|3
1656521030000|2022-06-29 16:43:50|1933.4|1927.4|1933.4|1927.4|1933.4|1927.4|1933.1|1927.1|7
1656521120000|2022-06-29 16:45:20|1933.1|1927.1|1933.4|1927.4|1933.4|1927.4|1932.9|1926.9|4
1656521130000|2022-06-29 16:45:30|1933.1|1927.1|1933.4|1927.4|1933.4|1927.4|1932.9|1926.9|6
1656521170000|2022-06-29 16:46:10|1933.6|1927.6|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|3
1656521180000|2022-06-29 16:46:20|1933.4|1927.4|1933.4|1927.4|1933.6|1927.6|1933.4|1927.4|3
1656521220000|2022-06-29 16:47:00|1933.6|1927.6|1933.4|1927.4|1933.6|1927.6|1933.4|1927.4|2
1656521250000|2022-06-29 16:47:30|1933.6|1927.6|1933.4|1927.4|1933.6|1927.6|1933.4|1927.4|2
1656521280000|2022-06-29 16:48:00|1933.1|1927.1|1933.1|1927.1|1933.1|1927.1|1933.1|1927.1|1
1656521290000|2022-06-29 16:48:10|1933.4|1927.4|1933.4|1927.4|1933.4|1927.4|1933.4|1927.4|1
1656521340000|2022-06-29 16:49:00|1933.1|1927.1|1933.4|1927.4|1933.4|1927.4|1933.1|1927.1|2
1656521350000|2022-06-29 16:49:10|1933.6|1927.6|1933.6|1927.6|1933.9|1927.9|1933.6|1927.6|3
1656521430000|2022-06-29 16:50:30|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|6
1656521440000|2022-06-29 16:50:40|1933.4|1927.4|1933.4|1927.4|1933.6|1927.6|1933.4|1927.4|9
1656521450000|2022-06-29 16:50:50|1933.6|1927.6|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|3
1656521460000|2022-06-29 16:51:00|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|2
1656521470000|2022-06-29 16:51:10|1933.4|1927.4|1933.4|1927.4|1933.6|1927.6|1933.4|1927.4|5
1656521480000|2022-06-29 16:51:20|1933.6|1927.6|1933.6|1927.6|1933.6|1927.6|1933.6|1927.6|1
1656521510000|2022-06-29 16:51:50|1933.9|1927.9|1933.6|1927.6|1933.9|1927.9|1933.6|1927.6|4
1656521520000|2022-06-29 16:52:00|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|4
1656521530000|2022-06-29 16:52:10|1933.4|1927.4|1933.6|1927.6|1933.9|1927.9|1933.4|1927.4|4
1656521540000|2022-06-29 16:52:20|1933.9|1927.9|1933.6|1927.6|1933.9|1927.9|1933.6|1927.6|4
1656521550000|2022-06-29 16:52:30|1933.9|1927.9|1933.6|1927.6|1933.9|1927.9|1933.6|1927.6|2
1656521560000|2022-06-29 16:52:40|1933.9|1927.9|1933.6|1927.6|1933.9|1927.9|1933.6|1927.6|2
1656521570000|2022-06-29 16:52:50|1933.9|1927.9|1933.6|1927.6|1933.9|1927.9|1933.6|1927.6|12
1656521580000|2022-06-29 16:53:00|1933.4|1927.4|1933.4|1927.4|1933.4|1927.4|1933.4|1927.4|1
1656521590000|2022-06-29 16:53:10|1933.1|1927.1|1933.4|1927.4|1933.4|1927.4|1932.9|1926.9|16
1656521610000|2022-06-29 16:53:30|1933.6|1927.6|1933.6|1927.6|1933.6|1927.6|1933.6|1927.6|1
1656521660000|2022-06-29 16:54:20|1933.4|1927.4|1933.4|1927.4|1933.4|1927.4|1933.4|1927.4|1
1656521680000|2022-06-29 16:54:40|1933.1|1927.1|1934.9|1928.9|1934.9|1928.9|1933.1|1927.1|3
1656521700000|2022-06-29 16:55:00|1934.1|1928.1|1934.1|1928.1|1934.1|1928.1|1933.9|1927.9|3
1656521710000|2022-06-29 16:55:10|1934|1928|1933.8|1927.8|1934|1928|1933.8|1927.8|2
1656521730000|2022-06-29 16:55:30|1933.6|1927.6|1933.5|1927.5|1933.6|1927.6|1933.5|1927.5|2
1656521740000|2022-06-29 16:55:40|1933.1|1927.1|1933.3|1927.3|1933.3|1927.3|1932.1|1926.1|3
1656521760000|2022-06-29 16:56:00|1933|1927|1933.3|1927.3|1933.3|1927.3|1933|1927|2
1656521780000|2022-06-29 16:56:20|1933.1|1927.1|1933.1|1927.1|1933.1|1927.1|1933.1|1927.1|1
1656521800000|2022-06-29 16:56:40|1932.9|1926.9|1933.4|1927.4|1933.5|1927.5|1932.5|1926.5|5
1656521810000|2022-06-29 16:56:50|1933.1|1927.1|1933.1|1927.1|1933.1|1927.1|1932.5|1926.5|3
1656521840000|2022-06-29 16:57:20|1932.9|1926.9|1932.5|1926.5|1932.9|1926.9|1932.5|1926.5|2
1656521880000|2022-06-29 16:58:00|1932.8|1926.8|1932.5|1926.5|1932.8|1926.8|1932.5|1926.5|4
1656521900000|2022-06-29 16:58:20|1932.8|1926.8|1932.5|1926.5|1932.8|1926.8|1932.5|1926.5|2
1656521910000|2022-06-29 16:58:30|1932.8|1926.8|1932.9|1926.9|1932.9|1926.9|1932.8|1926.8|2
1656521920000|2022-06-29 16:58:40|1932.8|1926.8|1932.8|1926.8|1932.8|1926.8|1932.8|1926.8|1
1656521930000|2022-06-29 16:58:50|1932.6|1926.6|1932.6|1926.6|1932.6|1926.6|1932.6|1926.6|1
1656521940000|2022-06-29 16:59:00|1932.5|1926.5|1931|1925|1932.5|1926.5|1931|1925|9
1656521950000|2022-06-29 16:59:10|1931.9|1925.9|1930.3|1924.3|1932.5|1926.5|1929.8|1923.8|15
1656547320000|2022-06-30 00:02:00|1930.9|1924.9|1930.9|1924.9|1930.9|1924.9|1930.9|1924.9|1
1656547340000|2022-06-30 00:02:20|1930.1|1924.1|1929.9|1923.9|1930.1|1924.1|1929.9|1923.9|2
1656547570000|2022-06-30 00:06:10|1930|1924|1930|1924|1930|1924|1930|1924|1
1656547800000|2022-06-30 00:10:00|1929.3|1923.3|1929|1923|1929.3|1923.3|1929|1923|2
1656547820000|2022-06-30 00:10:20|1929.3|1923.3|1932.3|1926.3|1932.5|1926.5|1929.3|1923.3|4
1656547850000|2022-06-30 00:10:50|1932.1|1926.1|1931.6|1925.6|1932.1|1926.1|1931.6|1925.6|2
1656547860000|2022-06-30 00:11:00|1931.4|1925.4|1931.4|1925.4|1931.4|1925.4|1931.4|1925.4|1
1656547880000|2022-06-30 00:11:20|1931.1|1925.1|1930.4|1924.4|1931.1|1925.1|1930.4|1924.4|2
1656547890000|2022-06-30 00:11:30|1930.1|1924.1|1930.1|1924.1|1930.1|1924.1|1929.9|1923.9|3
1656547900000|2022-06-30 00:11:40|1929.9|1923.9|1929.6|1923.6|1929.9|1923.9|1929.6|1923.6|2
1656547910000|2022-06-30 00:11:50|1929.4|1923.4|1929.1|1923.1|1929.4|1923.4|1929.1|1923.1|2
1656547930000|2022-06-30 00:12:10|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1
1656548110000|2022-06-30 00:15:10|1929.5|1923.5|1929.3|1923.3|1929.5|1923.5|1929.3|1923.3|2
1656548630000|2022-06-30 00:23:50|1929.5|1923.5|1929.3|1923.3|1929.5|1923.5|1929.3|1923.3|2
1656548660000|2022-06-30 00:24:20|1929.5|1923.5|1929.5|1923.5|1929.5|1923.5|1929.5|1923.5|1
1656548690000|2022-06-30 00:24:50|1929.3|1923.3|1929.5|1923.5|1929.5|1923.5|1929.3|1923.3|2
1656548750000|2022-06-30 00:25:50|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1
1656548760000|2022-06-30 00:26:00|1929.5|1923.5|1929.3|1923.3|1929.5|1923.5|1929.3|1923.3|2
1656548810000|2022-06-30 00:26:50|1929.5|1923.5|1929.3|1923.3|1929.5|1923.5|1929.3|1923.3|2
1656548820000|2022-06-30 00:27:00|1930.8|1924.8|1930.9|1924.9|1932|1926|1930.8|1924.8|5
1656548830000|2022-06-30 00:27:10|1930.4|1924.4|1929.6|1923.6|1930.6|1924.6|1929.6|1923.6|3
1656548840000|2022-06-30 00:27:20|1929.4|1923.4|1929.4|1923.4|1929.4|1923.4|1929.4|1923.4|1
1656548850000|2022-06-30 00:27:30|1929.1|1923.1|1929|1923|1929.1|1923.1|1929|1923|2
1656548900000|2022-06-30 00:28:20|1928.9|1922.9|1928.9|1922.9|1928.9|1922.9|1928.9|1922.9|1
1656548950000|2022-06-30 00:29:10|1929|1923|1929|1923|1929|1923|1929|1923|1
1656549310000|2022-06-30 00:35:10|1928.8|1922.8|1928.8|1922.8|1928.8|1922.8|1928.8|1922.8|1
1656549580000|2022-06-30 00:39:40|1929.8|1923.8|1931.9|1925.9|1932.4|1926.4|1929.8|1923.8|4
1656549590000|2022-06-30 00:39:50|1931.6|1925.6|1931.6|1925.6|1931.6|1925.6|1931.6|1925.6|1
1656549600000|2022-06-30 00:40:00|1931.8|1925.8|1931.5|1925.5|1931.8|1925.8|1931.5|1925.5|2
1656549660000|2022-06-30 00:41:00|1931.4|1925.4|1931.4|1925.4|1931.4|1925.4|1931.4|1925.4|1
1656549700000|2022-06-30 00:41:40|1931.5|1925.5|1931.5|1925.5|1931.5|1925.5|1931.5|1925.5|1
1656549830000|2022-06-30 00:43:50|1931.3|1925.3|1931|1925|1931.3|1925.3|1931|1925|2
1656549850000|2022-06-30 00:44:10|1930.8|1924.8|1931|1925|1931|1925|1930.8|1924.8|2
1656549860000|2022-06-30 00:44:20|1930.8|1924.8|1931|1925|1931|1925|1930.8|1924.8|2
1656550000000|2022-06-30 00:46:40|1931.3|1925.3|1931.3|1925.3|1931.3|1925.3|1931.3|1925.3|1
1656550020000|2022-06-30 00:47:00|1931|1925|1932|1926|1932|1926|1931|1925|2
1656550040000|2022-06-30 00:47:20|1931.3|1925.3|1932.3|1926.3|1933|1927|1931.3|1925.3|4
1656550060000|2022-06-30 00:47:40|1932|1926|1932.3|1926.3|1932.3|1926.3|1932|1926|2
1656550070000|2022-06-30 00:47:50|1932|1926|1932.3|1926.3|1932.3|1926.3|1932|1926|2
1656550090000|2022-06-30 00:48:10|1932|1926|1932|1926|1932|1926|1932|1926|1
1656550130000|2022-06-30 00:48:50|1932.3|1926.3|1932.3|1926.3|1932.3|1926.3|1932.3|1926.3|1
1656550180000|2022-06-30 00:49:40|1932|1926|1932|1926|1932|1926|1932|1926|1
1656550190000|2022-06-30 00:49:50|1932.3|1926.3|1932.3|1926.3|1932.3|1926.3|1932.3|1926.3|1
1656550400000|2022-06-30 00:53:20|1932|1926|1932|1926|1932|1926|1932|1926|1
1656550420000|2022-06-30 00:53:40|1931.8|1925.8|1930.8|1924.8|1931.8|1925.8|1930.8|1924.8|3
1656550440000|2022-06-30 00:54:00|1930.5|1924.5|1930.8|1924.8|1930.8|1924.8|1930.5|1924.5|2
1656550530000|2022-06-30 00:55:30|1930.5|1924.5|1930.5|1924.5|1930.5|1924.5|1930.5|1924.5|1
1656550560000|2022-06-30 00:56:00|1930.3|1924.3|1930.3|1924.3|1930.3|1924.3|1930.3|1924.3|1
1656550570000|2022-06-30 00:56:10|1930|1924|1930|1924|1930|1924|1930|1924|1
1656550590000|2022-06-30 00:56:30|1929.8|1923.8|1929.5|1923.5|1930|1924|1929.5|1923.5|3
1656550600000|2022-06-30 00:56:40|1929.3|1923.3|1929.5|1923.5|1929.5|1923.5|1929.3|1923.3|2
1656550620000|2022-06-30 00:57:00|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1
1656550630000|2022-06-30 00:57:10|1929|1923|1929.3|1923.3|1929.3|1923.3|1929|1923|2
1656550660000|2022-06-30 00:57:40|1929|1923|1929|1923|1929|1923|1929|1923|1
1656550680000|2022-06-30 00:58:00|1928.8|1922.8|1928.8|1922.8|1928.8|1922.8|1928.8|1922.8|1
1656550760000|2022-06-30 00:59:20|1928.5|1922.5|1928.8|1922.8|1928.8|1922.8|1928.5|1922.5|2
1656550770000|2022-06-30 00:59:30|1929.3|1923.3|1929.5|1923.5|1929.5|1923.5|1929.3|1923.3|2
1656550800000|2022-06-30 01:00:00|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1
1656550840000|2022-06-30 01:00:40|1929|1923|1929|1923|1929.3|1923.3|1929|1923|7
1656550870000|2022-06-30 01:01:10|1928.8|1922.8|1929|1923|1929|1923|1928.8|1922.8|2
1656550890000|2022-06-30 01:01:30|1929.3|1923.3|1931.3|1925.3|1931.3|1925.3|1929.3|1923.3|3
1656550900000|2022-06-30 01:01:40|1931|1925|1932.8|1926.8|1932.8|1926.8|1931|1925|2
1656550910000|2022-06-30 01:01:50|1932.6|1926.6|1933.4|1927.4|1933.4|1927.4|1932.6|1926.6|2
1656550920000|2022-06-30 01:02:00|1934.4|1928.4|1932.9|1926.9|1934.4|1928.4|1932.9|1926.9|3
1656550940000|2022-06-30 01:02:20|1933.3|1927.3|1934.4|1928.4|1934.4|1928.4|1933.3|1927.3|2
1656550950000|2022-06-30 01:02:30|1934|1928|1935.5|1929.5|1935.5|1929.5|1934|1928|2
1656550980000|2022-06-30 01:03:00|1935.4|1929.4|1935.4|1929.4|1935.4|1929.4|1935.4|1929.4|1
1656551000000|2022-06-30 01:03:20|1935.5|1929.5|1935.5|1929.5|1935.5|1929.5|1935.5|1929.5|1
1656551090000|2022-06-30 01:04:50|1935.3|1929.3|1935.5|1929.5|1935.5|1929.5|1935|1929|10
1656551100000|2022-06-30 01:05:00|1935.3|1929.3|1935.5|1929.5|1935.5|1929.5|1935.3|1929.3|2
1656551230000|2022-06-30 01:07:10|1935.3|1929.3|1935.5|1929.5|1935.5|1929.5|1935.3|1929.3|2
1656551270000|2022-06-30 01:07:50|1935.8|1929.8|1936.5|1930.5|1936.5|1930.5|1935.8|1929.8|2
1656551290000|2022-06-30 01:08:10|1936.8|1930.8|1937|1931|1937|1931|1936.8|1930.8|4
1656551300000|2022-06-30 01:08:20|1936.8|1930.8|1936.5|1930.5|1937|1931|1936.5|1930.5|3
1656551350000|2022-06-30 01:09:10|1936.3|1930.3|1936|1930|1936.3|1930.3|1936|1930|2
1656551370000|2022-06-30 01:09:30|1935.8|1929.8|1936|1930|1936|1930|1935.8|1929.8|2
1656551380000|2022-06-30 01:09:40|1936.3|1930.3|1937.8|1931.8|1937.8|1931.8|1936.3|1930.3|2
1656551460000|2022-06-30 01:11:00|1937.5|1931.5|1937.5|1931.5|1937.5|1931.5|1937.5|1931.5|1
1656551480000|2022-06-30 01:11:20|1937.3|1931.3|1937.5|1931.5|1937.5|1931.5|1937.3|1931.3|2
1656551530000|2022-06-30 01:12:10|1937.8|1931.8|1938|1932|1938|1932|1937.3|1931.3|5
1656551590000|2022-06-30 01:13:10|1938.3|1932.3|1938.8|1932.8|1938.8|1932.8|1938.3|1932.3|5
1656551600000|2022-06-30 01:13:20|1939.3|1933.3|1939.3|1933.3|1939.3|1933.3|1939.3|1933.3|1
1656551620000|2022-06-30 01:13:40|1939|1933|1938|1932|1939|1933|1938|1932|3
1656551640000|2022-06-30 01:14:00|1938.3|1932.3|1937.5|1931.5|1938.8|1932.8|1937.5|1931.5|5
1656551650000|2022-06-30 01:14:10|1938|1932|1938|1932|1938.3|1932.3|1937.8|1931.8|4
1656551660000|2022-06-30 01:14:20|1938.3|1932.3|1938.3|1932.3|1938.3|1932.3|1938.3|1932.3|1
1656551700000|2022-06-30 01:15:00|1938.8|1932.8|1937.5|1931.5|1938.8|1932.8|1937.5|1931.5|6
1656551710000|2022-06-30 01:15:10|1937.8|1931.8|1938|1932|1938.3|1932.3|1937|1931|7
1656551730000|2022-06-30 01:15:30|1937.8|1931.8|1938|1932|1938|1932|1937.8|1931.8|2
1656551740000|2022-06-30 01:15:40|1937.8|1931.8|1938|1932|1938|1932|1937.5|1931.5|3
1656551750000|2022-06-30 01:15:50|1937.8|1931.8|1938.3|1932.3|1938.3|1932.3|1937.8|1931.8|4
1656551760000|2022-06-30 01:16:00|1937.8|1931.8|1937|1931|1937.8|1931.8|1936.8|1930.8|6
1656551780000|2022-06-30 01:16:20|1937.3|1931.3|1937.3|1931.3|1937.3|1931.3|1937.3|1931.3|1
1656551820000|2022-06-30 01:17:00|1937|1931|1937.3|1931.3|1937.3|1931.3|1937|1931|2
1656551880000|2022-06-30 01:18:00|1937|1931|1937|1931|1937|1931|1937|1931|1
1656552000000|2022-06-30 01:20:00|1937.3|1931.3|1937.8|1931.8|1938.5|1932.5|1937.3|1931.3|4
1656552060000|2022-06-30 01:21:00|1938.3|1932.3|1937.8|1931.8|1938.3|1932.3|1937.8|1931.8|2
1656552070000|2022-06-30 01:21:10|1938.3|1932.3|1938|1932|1938.3|1932.3|1938|1932|2
1656552100000|2022-06-30 01:21:40|1938.3|1932.3|1938.3|1932.3|1938.3|1932.3|1938|1932|9
1656552120000|2022-06-30 01:22:00|1938|1932|1938|1932|1938.3|1932.3|1937.8|1931.8|4
1656552130000|2022-06-30 01:22:10|1937.8|1931.8|1938|1932|1938|1932|1937.8|1931.8|2
1656552140000|2022-06-30 01:22:20|1938.3|1932.3|1938.5|1932.5|1938.5|1932.5|1938.3|1932.3|2
1656552180000|2022-06-30 01:23:00|1938.8|1932.8|1938|1932|1938.8|1932.8|1938|1932|3
1656552230000|2022-06-30 01:23:50|1938.5|1932.5|1938|1932|1938.5|1932.5|1938|1932|2
1656552240000|2022-06-30 01:24:00|1938.5|1932.5|1937.8|1931.8|1938.5|1932.5|1937.5|1931.5|6
1656552280000|2022-06-30 01:24:40|1937.5|1931.5|1937.5|1931.5|1937.8|1931.8|1937.5|1931.5|3
1656552300000|2022-06-30 01:25:00|1938|1932|1937.5|1931.5|1938|1932|1937.5|1931.5|2
1656552360000|2022-06-30 01:26:00|1938|1932|1938.3|1932.3|1938.5|1932.5|1938|1932|5
1656552420000|2022-06-30 01:27:00|1938.5|1932.5|1938|1932|1938.5|1932.5|1938|1932|2
1656552470000|2022-06-30 01:27:50|1938.5|1932.5|1938.3|1932.3|1938.5|1932.5|1938.3|1932.3|2
1656552480000|2022-06-30 01:28:00|1938.5|1932.5|1937.8|1931.8|1938.5|1932.5|1937.8|1931.8|2
1656552500000|2022-06-30 01:28:20|1937.5|1931.5|1937.3|1931.3|1937.5|1931.5|1937|1931|3
1656552520000|2022-06-30 01:28:40|1937.8|1931.8|1937.8|1931.8|1938.3|1932.3|1937.8|1931.8|5
1656552530000|2022-06-30 01:28:50|1938|1932|1938|1932|1938.3|1932.3|1937.8|1931.8|6
1656552540000|2022-06-30 01:29:00|1938.3|1932.3|1937.5|1931.5|1938.3|1932.3|1937.5|1931.5|2
1656552550000|2022-06-30 01:29:10|1937.3|1931.3|1937.3|1931.3|1937.5|1931.5|1937.3|1931.3|3
1656552560000|2022-06-30 01:29:20|1937|1931|1937|1931|1937|1931|1937|1931|1
1656552580000|2022-06-30 01:29:40|1937.3|1931.3|1937.3|1931.3|1937.8|1931.8|1937.3|1931.3|3
1656552590000|2022-06-30 01:29:50|1937.5|1931.5|1937.5|1931.5|1937.5|1931.5|1937.5|1931.5|1
1656552600000|2022-06-30 01:30:00|1937.8|1931.8|1937.3|1931.3|1937.8|1931.8|1937|1931|7
1656552610000|2022-06-30 01:30:10|1937.5|1931.5|1937|1931|1938|1932|1936.5|1930.5|5
1656552700000|2022-06-30 01:31:40|1937.5|1931.5|1937.3|1931.3|1938|1932|1937.3|1931.3|3
1656552720000|2022-06-30 01:32:00|1938|1932|1937|1931|1938|1932|1936.8|1930.8|4
1656552740000|2022-06-30 01:32:20|1938|1932|1936.8|1930.8|1938|1932|1936.8|1930.8|2
1656552750000|2022-06-30 01:32:30|1937.3|1931.3|1937|1931|1937.5|1931.5|1937|1931|4
1656552780000|2022-06-30 01:33:00|1937.8|1931.8|1937.3|1931.3|1937.8|1931.8|1937.3|1931.3|2
1656552790000|2022-06-30 01:33:10|1937|1931|1937|1931|1937|1931|1937|1931|1
1656552800000|2022-06-30 01:33:20|1937.8|1931.8|1936.8|1930.8|1937.8|1931.8|1936.8|1930.8|3
1656552820000|2022-06-30 01:33:40|1937.5|1931.5|1937|1931|1937.5|1931.5|1936.8|1930.8|4
1656552840000|2022-06-30 01:34:00|1937.5|1931.5|1936.8|1930.8|1937.5|1931.5|1936.8|1930.8|2
1656552850000|2022-06-30 01:34:10|1937.5|1931.5|1937|1931|1937.5|1931.5|1937|1931|4
1656552860000|2022-06-30 01:34:20|1937.5|1931.5|1937|1931|1937.8|1931.8|1937|1931|3
1656552870000|2022-06-30 01:34:30|1937.8|1931.8|1937|1931|1937.8|1931.8|1937|1931|7
1656552880000|2022-06-30 01:34:40|1937.5|1931.5|1937|1931|1937.8|1931.8|1937|1931|3
1656552890000|2022-06-30 01:34:50|1936.8|1930.8|1936.8|1930.8|1936.8|1930.8|1936.8|1930.8|1
1656552900000|2022-06-30 01:35:00|1936.5|1930.5|1936.8|1930.8|1936.8|1930.8|1936.5|1930.5|2
1656552930000|2022-06-30 01:35:30|1937|1931|1936.5|1930.5|1937|1931|1936.5|1930.5|3
1656552940000|2022-06-30 01:35:40|1937|1931|1937.8|1931.8|1937.8|1931.8|1937|1931|2
1656552950000|2022-06-30 01:35:50|1938|1932|1937.5|1931.5|1938.5|1932.5|1937.5|1931.5|3
1656552970000|2022-06-30 01:36:10|1938|1932|1938.3|1932.3|1938.8|1932.8|1938|1932|6
1656552990000|2022-06-30 01:36:30|1938.5|1932.5|1938.5|1932.5|1938.5|1932.5|1938.5|1932.5|1
1656553020000|2022-06-30 01:37:00|1938.3|1932.3|1938|1932|1938.5|1932.5|1938|1932|7
1656553030000|2022-06-30 01:37:10|1938.5|1932.5|1938.3|1932.3|1938.5|1932.5|1938|1932|4
1656553040000|2022-06-30 01:37:20|1938.5|1932.5|1938.5|1932.5|1938.5|1932.5|1938.3|1932.3|3
1656553050000|2022-06-30 01:37:30|1938.3|1932.3|1938.5|1932.5|1938.5|1932.5|1938.3|1932.3|2
1656553140000|2022-06-30 01:39:00|1938.3|1932.3|1937.8|1931.8|1938.3|1932.3|1937.8|1931.8|5
1656553150000|2022-06-30 01:39:10|1938|1932|1937.8|1931.8|1938.3|1932.3|1937.5|1931.5|4
1656553180000|2022-06-30 01:39:40|1938.3|1932.3|1938.5|1932.5|1938.5|1932.5|1938.3|1932.3|2
1656553290000|2022-06-30 01:41:30|1938.8|1932.8|1939.5|1933.5|1940|1934|1938.8|1932.8|5
1656553300000|2022-06-30 01:41:40|1939.8|1933.8|1939.5|1933.5|1939.8|1933.8|1939.5|1933.5|2
1656553310000|2022-06-30 01:41:50|1939.3|1933.3|1939.3|1933.3|1939.3|1933.3|1939.3|1933.3|1
1656553340000|2022-06-30 01:42:20|1939.5|1933.5|1940|1934|1940.8|1934.8|1939.5|1933.5|4
1656553360000|2022-06-30 01:42:40|1940.3|1934.3|1939.8|1933.8|1940.3|1934.3|1939.8|1933.8|3
1656553400000|2022-06-30 01:43:20|1939.3|1933.3|1939|1933|1939.3|1933.3|1939|1933|2
1656553450000|2022-06-30 01:44:10|1939.8|1933.8|1940.3|1934.3|1940.8|1934.8|1939.8|1933.8|3
1656553460000|2022-06-30 01:44:20|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1
1656553480000|2022-06-30 01:44:40|1941|1935|1941.8|1935.8|1941.8|1935.8|1941|1935|2
1656553490000|2022-06-30 01:44:50|1941.5|1935.5|1941.3|1935.3|1941.5|1935.5|1941.3|1935.3|2
1656553540000|2022-06-30 01:45:40|1941.5|1935.5|1941.8|1935.8|1941.8|1935.8|1941.5|1935.5|2
1656553570000|2022-06-30 01:46:10|1941.5|1935.5|1941.8|1935.8|1941.8|1935.8|1941.5|1935.5|2
1656553580000|2022-06-30 01:46:20|1941.5|1935.5|1941.3|1935.3|1941.5|1935.5|1941.3|1935.3|2
1656553600000|2022-06-30 01:46:40|1941|1935|1941|1935|1941.3|1935.3|1941|1935|3
1656553620000|2022-06-30 01:47:00|1940.8|1934.8|1941|1935|1941|1935|1940.8|1934.8|2
1656553630000|2022-06-30 01:47:10|1940.8|1934.8|1941.8|1935.8|1941.8|1935.8|1940.8|1934.8|4
1656553680000|2022-06-30 01:48:00|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1
1656553710000|2022-06-30 01:48:30|1941.8|1935.8|1941.8|1935.8|1941.8|1935.8|1941.8|1935.8|1
1656553730000|2022-06-30 01:48:50|1941.5|1935.5|1941.8|1935.8|1941.8|1935.8|1941.5|1935.5|2
1656553740000|2022-06-30 01:49:00|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1
1656553750000|2022-06-30 01:49:10|1941.8|1935.8|1941.5|1935.5|1941.8|1935.8|1941.5|1935.5|2
1656553760000|2022-06-30 01:49:20|1941.8|1935.8|1941.8|1935.8|1941.8|1935.8|1941.8|1935.8|1
1656553920000|2022-06-30 01:52:00|1941.5|1935.5|1941.5|1935.5|1941.8|1935.8|1941.5|1935.5|3
1656553930000|2022-06-30 01:52:10|1941.3|1935.3|1940.8|1934.8|1941.3|1935.3|1940.8|1934.8|3
1656553940000|2022-06-30 01:52:20|1940.5|1934.5|1940.5|1934.5|1940.5|1934.5|1940.5|1934.5|1
1656554000000|2022-06-30 01:53:20|1940.8|1934.8|1940.8|1934.8|1940.8|1934.8|1940.8|1934.8|1
1656554020000|2022-06-30 01:53:40|1941|1935|1941|1935|1941|1935|1941|1935|1
1656554040000|2022-06-30 01:54:00|1941.3|1935.3|1941.8|1935.8|1941.8|1935.8|1941.3|1935.3|2
1656554050000|2022-06-30 01:54:10|1942|1936|1942|1936|1942|1936|1942|1936|1
1656554110000|2022-06-30 01:55:10|1941.8|1935.8|1941.8|1935.8|1941.8|1935.8|1941.8|1935.8|1
1656554150000|2022-06-30 01:55:50|1941.5|1935.5|1941.8|1935.8|1941.8|1935.8|1941.5|1935.5|2
1656554160000|2022-06-30 01:56:00|1941.5|1935.5|1941.5|1935.5|1942.3|1936.3|1941|1935|9
1656554210000|2022-06-30 01:56:50|1941.8|1935.8|1942.3|1936.3|1942.3|1936.3|1941.8|1935.8|2
1656554230000|2022-06-30 01:57:10|1942|1936|1942|1936|1942|1936|1942|1936|1
1656554320000|2022-06-30 01:58:40|1942.5|1936.5|1942.8|1936.8|1942.8|1936.8|1942.5|1936.5|2
1656554340000|2022-06-30 01:59:00|1942.5|1936.5|1942.5|1936.5|1942.5|1936.5|1942.5|1936.5|1
1656554360000|2022-06-30 01:59:20|1942.3|1936.3|1942.3|1936.3|1942.3|1936.3|1942.3|1936.3|1
1656554390000|2022-06-30 01:59:50|1942|1936|1942.5|1936.5|1942.5|1936.5|1941.8|1935.8|3
1656554410000|2022-06-30 02:00:10|1942.8|1936.8|1942.5|1936.5|1942.8|1936.8|1942.5|1936.5|4
1656554420000|2022-06-30 02:00:20|1942.8|1936.8|1942.5|1936.5|1942.8|1936.8|1942.5|1936.5|2
1656554430000|2022-06-30 02:00:30|1942.8|1936.8|1943|1937|1943|1937|1942.5|1936.5|3
1656554440000|2022-06-30 02:00:40|1943.5|1937.5|1943|1937|1943.5|1937.5|1943|1937|4
1656554580000|2022-06-30 02:03:00|1942.8|1936.8|1942.8|1936.8|1942.8|1936.8|1942.8|1936.8|1
1656554610000|2022-06-30 02:03:30|1942.5|1936.5|1942.5|1936.5|1942.5|1936.5|1942.5|1936.5|1
1656554630000|2022-06-30 02:03:50|1942.8|1936.8|1943|1937|1943|1937|1942.8|1936.8|2
1656554640000|2022-06-30 02:04:00|1942.5|1936.5|1943|1937|1943|1937|1942.5|1936.5|3
1656554660000|2022-06-30 02:04:20|1943.3|1937.3|1944|1938|1944.3|1938.3|1943.3|1937.3|5
1656554670000|2022-06-30 02:04:30|1943.8|1937.8|1943.3|1937.3|1943.8|1937.8|1943.3|1937.3|2
1656554690000|2022-06-30 02:04:50|1943.8|1937.8|1943.3|1937.3|1944|1938|1943.3|1937.3|4
1656554710000|2022-06-30 02:05:10|1943|1937|1943.3|1937.3|1943.5|1937.5|1942.8|1936.8|9
1656554740000|2022-06-30 02:05:40|1943.5|1937.5|1942.5|1936.5|1943.5|1937.5|1942.5|1936.5|2
1656554750000|2022-06-30 02:05:50|1943|1937|1943.3|1937.3|1943.5|1937.5|1943|1937|5
1656554760000|2022-06-30 02:06:00|1943|1937|1943|1937|1943|1937|1943|1937|1
1656554770000|2022-06-30 02:06:10|1943.3|1937.3|1942.5|1936.5|1943.3|1937.3|1942.5|1936.5|2
1656554790000|2022-06-30 02:06:30|1942.3|1936.3|1942|1936|1942.3|1936.3|1942|1936|2
1656554820000|2022-06-30 02:07:00|1942.3|1936.3|1942.3|1936.3|1942.3|1936.3|1942.3|1936.3|1
1656554850000|2022-06-30 02:07:30|1942|1936|1942|1936|1942|1936|1942|1936|1
1656554890000|2022-06-30 02:08:10|1941.8|1935.8|1941.8|1935.8|1942|1936|1941.5|1935.5|5
1656554900000|2022-06-30 02:08:20|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1
1656554940000|2022-06-30 02:09:00|1942.3|1936.3|1942.5|1936.5|1943|1937|1942.3|1936.3|5
1656555010000|2022-06-30 02:10:10|1942.3|1936.3|1942|1936|1942.3|1936.3|1942|1936|2
1656555030000|2022-06-30 02:10:30|1941.8|1935.8|1941.8|1935.8|1941.8|1935.8|1941.5|1935.5|3
1656555040000|2022-06-30 02:10:40|1941.5|1935.5|1941.8|1935.8|1941.8|1935.8|1941.5|1935.5|2
1656555050000|2022-06-30 02:10:50|1942|1936|1942|1936|1942|1936|1942|1936|1
1656555060000|2022-06-30 02:11:00|1942.3|1936.3|1942|1936|1942.3|1936.3|1942|1936|2
1656555100000|2022-06-30 02:11:40|1941.8|1935.8|1942|1936|1942|1936|1941.8|1935.8|2
1656555110000|2022-06-30 02:11:50|1941.8|1935.8|1942|1936|1942|1936|1941.5|1935.5|3
1656555120000|2022-06-30 02:12:00|1941.8|1935.8|1942|1936|1942|1936|1941.8|1935.8|2
1656555130000|2022-06-30 02:12:10|1942.3|1936.3|1942|1936|1942.3|1936.3|1941.5|1935.5|4
1656555150000|2022-06-30 02:12:30|1942.3|1936.3|1941.5|1935.5|1942.3|1936.3|1941.5|1935.5|2
1656555160000|2022-06-30 02:12:40|1941.8|1935.8|1943.8|1937.8|1944|1938|1941.8|1935.8|3
1656555180000|2022-06-30 02:13:00|1944|1938|1944|1938|1944|1938|1943.8|1937.8|3
1656555740000|2022-06-30 02:22:20|1944.3|1938.3|1944|1938|1944.3|1938.3|1944|1938|2
1656555760000|2022-06-30 02:22:40|1944.3|1938.3|1944.3|1938.3|1944.3|1938.3|1944.3|1938.3|1
1656555770000|2022-06-30 02:22:50|1944|1938|1944.3|1938.3|1944.3|1938.3|1944|1938|2
1656555780000|2022-06-30 02:23:00|1944|1938|1944|1938|1944.3|1938.3|1944|1938|3
1656555790000|2022-06-30 02:23:10|1944.3|1938.3|1944.3|1938.3|1944.3|1938.3|1944|1938|3
1656555800000|2022-06-30 02:23:20|1944|1938|1944|1938|1944|1938|1944|1938|1
1656555810000|2022-06-30 02:23:30|1944.3|1938.3|1944.3|1938.3|1944.3|1938.3|1944.3|1938.3|1
1656555820000|2022-06-30 02:23:40|1944|1938|1944|1938|1944|1938|1944|1938|1
1656555830000|2022-06-30 02:23:50|1944.3|1938.3|1944.3|1938.3|1944.3|1938.3|1944.3|1938.3|1
1656555840000|2022-06-30 02:24:00|1944|1938|1944.3|1938.3|1944.3|1938.3|1944|1938|4
1656555900000|2022-06-30 02:25:00|1944|1938|1944|1938|1944.3|1938.3|1944|1938|3
1656555920000|2022-06-30 02:25:20|1944.3|1938.3|1944|1938|1944.3|1938.3|1944|1938|2
1656555930000|2022-06-30 02:25:30|1944.3|1938.3|1944|1938|1944.3|1938.3|1944|1938|2
1656555960000|2022-06-30 02:26:00|1944.3|1938.3|1944.3|1938.3|1944.3|1938.3|1944.3|1938.3|1
1656556100000|2022-06-30 02:28:20|1944|1938|1944|1938|1944.3|1938.3|1944|1938|5
1656556130000|2022-06-30 02:28:50|1944.3|1938.3|1944.3|1938.3|1944.3|1938.3|1944.3|1938.3|1
1656556160000|2022-06-30 02:29:20|1944|1938|1944.3|1938.3|1944.3|1938.3|1944|1938|2
1656556170000|2022-06-30 02:29:30|1944|1938|1944.3|1938.3|1944.3|1938.3|1944|1938|2
1656556180000|2022-06-30 02:29:40|1944|1938|1944|1938|1944|1938|1944|1938|1
1656556190000|2022-06-30 02:29:50|1944.3|1938.3|1944|1938|1944.3|1938.3|1944|1938|2
1656556200000|2022-06-30 02:30:00|1944.3|1938.3|1944|1938|1944.3|1938.3|1944|1938|4
1656556270000|2022-06-30 02:31:10|1944.3|1938.3|1944|1938|1944.3|1938.3|1944|1938|2
1656556320000|2022-06-30 02:32:00|1944.3|1938.3|1944.5|1938.5|1944.5|1938.5|1944.3|1938.3|2
1656556330000|2022-06-30 02:32:10|1943.8|1937.8|1943.8|1937.8|1943.8|1937.8|1943.5|1937.5|3
1656556340000|2022-06-30 02:32:20|1944|1938|1945.5|1939.5|1945.5|1939.5|1944|1938|2
1656556360000|2022-06-30 02:32:40|1944.5|1938.5|1945.5|1939.5|1945.5|1939.5|1944|1938|4
1656556370000|2022-06-30 02:32:50|1944.5|1938.5|1944.3|1938.3|1944.5|1938.5|1944.3|1938.3|2
1656556380000|2022-06-30 02:33:00|1944.5|1938.5|1945.5|1939.5|1945.5|1939.5|1944.5|1938.5|4
1656556390000|2022-06-30 02:33:10|1945.3|1939.3|1945|1939|1945.3|1939.3|1945|1939|2
1656556400000|2022-06-30 02:33:20|1945.3|1939.3|1945.3|1939.3|1945.5|1939.5|1945.3|1939.3|3
1656556430000|2022-06-30 02:33:50|1945|1939|1944.8|1938.8|1945|1939|1943.8|1937.8|4
1656556450000|2022-06-30 02:34:10|1944.5|1938.5|1944.8|1938.8|1944.8|1938.8|1944.5|1938.5|2
1656556460000|2022-06-30 02:34:20|1944.5|1938.5|1944.5|1938.5|1944.5|1938.5|1944.5|1938.5|1
1656556480000|2022-06-30 02:34:40|1944.8|1938.8|1944.8|1938.8|1944.8|1938.8|1944.8|1938.8|1
1656556500000|2022-06-30 02:35:00|1944.5|1938.5|1944.5|1938.5|1944.5|1938.5|1944.5|1938.5|1
1656556530000|2022-06-30 02:35:30|1944.8|1938.8|1944.5|1938.5|1944.8|1938.8|1944.5|1938.5|2
1656556550000|2022-06-30 02:35:50|1944.3|1938.3|1944.3|1938.3|1944.3|1938.3|1944.3|1938.3|1
1656556590000|2022-06-30 02:36:30|1944|1938|1942.3|1936.3|1944|1938|1942.3|1936.3|2
1656556840000|2022-06-30 02:40:40|1941.4|1935.4|1940|1934|1941.4|1935.4|1940|1934|3
1656556850000|2022-06-30 02:40:50|1939.9|1933.9|1939|1933|1940|1934|1939|1933|6
1656556860000|2022-06-30 02:41:00|1939.3|1933.3|1940.3|1934.3|1940.3|1934.3|1939.3|1933.3|2
1656556870000|2022-06-30 02:41:10|1940.5|1934.5|1940.3|1934.3|1940.5|1934.5|1940.3|1934.3|2
1656557100000|2022-06-30 02:45:00|1940.5|1934.5|1940.5|1934.5|1940.5|1934.5|1940.3|1934.3|5
1656557110000|2022-06-30 02:45:10|1940.3|1934.3|1940.3|1934.3|1940.5|1934.5|1940.3|1934.3|7
1656557120000|2022-06-30 02:45:20|1940.5|1934.5|1940.3|1934.3|1940.5|1934.5|1940.3|1934.3|2
1656557220000|2022-06-30 02:47:00|1940|1934|1939|1933|1940|1934|1939|1933|3
1656557260000|2022-06-30 02:47:40|1938.3|1932.3|1937.5|1931.5|1938.3|1932.3|1937.5|1931.5|2
1656557310000|2022-06-30 02:48:30|1937.8|1931.8|1937.8|1931.8|1937.8|1931.8|1937.8|1931.8|1
1656557400000|2022-06-30 02:50:00|1937.5|1931.5|1937|1931|1937.5|1931.5|1937|1931|2
1656557420000|2022-06-30 02:50:20|1937.3|1931.3|1937.3|1931.3|1937.3|1931.3|1937.3|1931.3|1
1656557460000|2022-06-30 02:51:00|1937|1931|1937|1931|1937|1931|1937|1931|1
1656557540000|2022-06-30 02:52:20|1936.8|1930.8|1936.8|1930.8|1936.8|1930.8|1936.8|1930.8|1
1656557580000|2022-06-30 02:53:00|1936.5|1930.5|1936.3|1930.3|1936.5|1930.5|1936.3|1930.3|2
1656557640000|2022-06-30 02:54:00|1935.8|1929.8|1935.5|1929.5|1935.8|1929.8|1935.5|1929.5|2
1656557670000|2022-06-30 02:54:30|1935.3|1929.3|1935.3|1929.3|1935.3|1929.3|1935.3|1929.3|1
1656557870000|2022-06-30 02:57:50|1935.8|1929.8|1935.8|1929.8|1935.8|1929.8|1935.8|1929.8|1
1656557880000|2022-06-30 02:58:00|1935.3|1929.3|1937|1931|1937|1931|1935.3|1929.3|2
1656557890000|2022-06-30 02:58:10|1937.3|1931.3|1937.3|1931.3|1937.3|1931.3|1937.3|1931.3|1
1656558040000|2022-06-30 03:00:40|1937|1931|1937.3|1931.3|1937.3|1931.3|1937|1931|4
1656558070000|2022-06-30 03:01:10|1937|1931|1937.3|1931.3|1937.3|1931.3|1937|1931|4
1656558090000|2022-06-30 03:01:30|1937|1931|1937|1931|1937.3|1931.3|1937|1931|5
1656558100000|2022-06-30 03:01:40|1937.3|1931.3|1937.3|1931.3|1937.3|1931.3|1937.3|1931.3|1
1656558110000|2022-06-30 03:01:50|1937|1931|1937.3|1931.3|1937.3|1931.3|1937|1931|2
1656558200000|2022-06-30 03:03:20|1937|1931|1937|1931|1937|1931|1937|1931|1
1656558250000|2022-06-30 03:04:10|1938|1932|1938.3|1932.3|1938.3|1932.3|1938|1932|2
1656558260000|2022-06-30 03:04:20|1938|1932|1940|1934|1940|1934|1938|1932|4
1656558280000|2022-06-30 03:04:40|1940.3|1934.3|1940.5|1934.5|1940.5|1934.5|1940.3|1934.3|2
1656558290000|2022-06-30 03:04:50|1939.5|1933.5|1940|1934|1940|1934|1939.5|1933.5|2
1656558440000|2022-06-30 03:07:20|1940.3|1934.3|1941|1935|1941|1935|1940.3|1934.3|2
1656558450000|2022-06-30 03:07:30|1940.5|1934.5|1943.6|1937.6|1943.6|1937.6|1940.5|1934.5|3
1656558460000|2022-06-30 03:07:40|1944.1|1938.1|1944.1|1938.1|1944.1|1938.1|1944.1|1938.1|1
1656558470000|2022-06-30 03:07:50|1943.9|1937.9|1943.9|1937.9|1943.9|1937.9|1943.9|1937.9|1
1656558480000|2022-06-30 03:08:00|1943.6|1937.6|1943.6|1937.6|1943.9|1937.9|1943.6|1937.6|3
1656558500000|2022-06-30 03:08:20|1943.5|1937.5|1943.5|1937.5|1943.5|1937.5|1943.5|1937.5|1
1656558550000|2022-06-30 03:09:10|1943.8|1937.8|1943.8|1937.8|1943.8|1937.8|1943.8|1937.8|1
1656558580000|2022-06-30 03:09:40|1944|1938|1943.8|1937.8|1944|1938|1943.8|1937.8|2
1656558590000|2022-06-30 03:09:50|1945.3|1939.3|1945.3|1939.3|1945.3|1939.3|1945.3|1939.3|1
1656558610000|2022-06-30 03:10:10|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1
1656558640000|2022-06-30 03:10:40|1945.3|1939.3|1945.3|1939.3|1945.3|1939.3|1945.3|1939.3|1
1656558710000|2022-06-30 03:11:50|1945|1939|1945|1939|1945|1939|1945|1939|1
1656558720000|2022-06-30 03:12:00|1945.3|1939.3|1945.3|1939.3|1945.3|1939.3|1945.3|1939.3|1
1656558750000|2022-06-30 03:12:30|1945|1939|1945|1939|1945|1939|1945|1939|1
1656558830000|2022-06-30 03:13:50|1944.5|1938.5|1945.5|1939.5|1945.5|1939.5|1944.5|1938.5|2
1656558850000|2022-06-30 03:14:10|1946.3|1940.3|1946.3|1940.3|1946.3|1940.3|1946.3|1940.3|1
1656558910000|2022-06-30 03:15:10|1946|1940|1946|1940|1946|1940|1946|1940|1
1656558920000|2022-06-30 03:15:20|1944.8|1938.8|1945.3|1939.3|1946|1940|1944.8|1938.8|4
1656558940000|2022-06-30 03:15:40|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1
1656558980000|2022-06-30 03:16:20|1945.8|1939.8|1945.8|1939.8|1945.8|1939.8|1945.8|1939.8|1
1656558990000|2022-06-30 03:16:30|1946|1940|1945.8|1939.8|1946|1940|1945.8|1939.8|2
1656559020000|2022-06-30 03:17:00|1945.5|1939.5|1945.3|1939.3|1945.5|1939.5|1945.3|1939.3|2
1656559060000|2022-06-30 03:17:40|1945.5|1939.5|1946.5|1940.5|1946.5|1940.5|1945.5|1939.5|4
1656559080000|2022-06-30 03:18:00|1945.5|1939.5|1945.3|1939.3|1945.5|1939.5|1945.3|1939.3|2
1656559110000|2022-06-30 03:18:30|1945|1939|1945|1939|1945|1939|1945|1939|1
1656559120000|2022-06-30 03:18:40|1945.3|1939.3|1946.3|1940.3|1946.3|1940.3|1945.3|1939.3|5
1656559130000|2022-06-30 03:18:50|1945.3|1939.3|1945|1939|1946.3|1940.3|1945|1939|3
1656559140000|2022-06-30 03:19:00|1944.8|1938.8|1944.3|1938.3|1944.8|1938.8|1944.3|1938.3|2
1656559150000|2022-06-30 03:19:10|1944|1938|1944|1938|1944|1938|1944|1938|1
1656559170000|2022-06-30 03:19:30|1944.3|1938.3|1945.5|1939.5|1945.5|1939.5|1944.3|1938.3|2
1656559190000|2022-06-30 03:19:50|1945.3|1939.3|1945.3|1939.3|1945.3|1939.3|1945.3|1939.3|1
1656559240000|2022-06-30 03:20:40|1945.5|1939.5|1946.5|1940.5|1946.5|1940.5|1945.5|1939.5|2
1656559290000|2022-06-30 03:21:30|1946.8|1940.8|1948|1942|1948.3|1942.3|1946.8|1940.8|3
1656559330000|2022-06-30 03:22:10|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1
1656559340000|2022-06-30 03:22:20|1948|1942|1948.3|1942.3|1948.3|1942.3|1947.8|1941.8|3
1656559350000|2022-06-30 03:22:30|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1
1656559440000|2022-06-30 03:24:00|1947.5|1941.5|1947.5|1941.5|1947.5|1941.5|1947.5|1941.5|1
1656559460000|2022-06-30 03:24:20|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1
1656559550000|2022-06-30 03:25:50|1947.5|1941.5|1947.5|1941.5|1947.5|1941.5|1947.5|1941.5|1
1656559580000|2022-06-30 03:26:20|1947|1941|1948|1942|1948|1942|1947|1941|2
1656559610000|2022-06-30 03:26:50|1948.3|1942.3|1948.5|1942.5|1948.5|1942.5|1948.3|1942.3|2
1656559620000|2022-06-30 03:27:00|1948.3|1942.3|1948.5|1942.5|1948.5|1942.5|1948.3|1942.3|8
1656559630000|2022-06-30 03:27:10|1948.3|1942.3|1948.3|1942.3|1948.3|1942.3|1948.3|1942.3|1
1656559640000|2022-06-30 03:27:20|1948.5|1942.5|1948.5|1942.5|1948.5|1942.5|1948.5|1942.5|1
1656559680000|2022-06-30 03:28:00|1948.3|1942.3|1948.3|1942.3|1948.3|1942.3|1948.3|1942.3|1
1656559700000|2022-06-30 03:28:20|1948.5|1942.5|1948.5|1942.5|1948.5|1942.5|1948.5|1942.5|1
1656559790000|2022-06-30 03:29:50|1948.8|1942.8|1948.5|1942.5|1948.8|1942.8|1948.5|1942.5|2
1656559800000|2022-06-30 03:30:00|1948.3|1942.3|1948.5|1942.5|1948.5|1942.5|1948.3|1942.3|2
1656559870000|2022-06-30 03:31:10|1948.8|1942.8|1948.8|1942.8|1948.8|1942.8|1948.8|1942.8|1
1656559880000|2022-06-30 03:31:20|1948.5|1942.5|1948.5|1942.5|1948.5|1942.5|1948.5|1942.5|1
1656560120000|2022-06-30 03:35:20|1948.3|1942.3|1948.3|1942.3|1948.3|1942.3|1948.3|1942.3|1
1656560280000|2022-06-30 03:38:00|1948|1942|1949.3|1943.3|1949.3|1943.3|1948|1942|2
1656560330000|2022-06-30 03:38:50|1948.8|1942.8|1948.5|1942.5|1948.8|1942.8|1948.5|1942.5|2
1656560360000|2022-06-30 03:39:20|1948.3|1942.3|1948.3|1942.3|1948.3|1942.3|1948.3|1942.3|1
1656560790000|2022-06-30 03:46:30|1948|1942|1948|1942|1948|1942|1948|1942|1
1656560860000|2022-06-30 03:47:40|1947.8|1941.8|1947.5|1941.5|1947.8|1941.8|1947.5|1941.5|2
1656561130000|2022-06-30 03:52:10|1947.8|1941.8|1948|1942|1948|1942|1947.8|1941.8|2
1656561170000|2022-06-30 03:52:50|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1
1656561300000|2022-06-30 03:55:00|1948|1942|1947.8|1941.8|1948|1942|1947.8|1941.8|4
1656561320000|2022-06-30 03:55:20|1947.5|1941.5|1947|1941|1947.5|1941.5|1947|1941|3
1656561480000|2022-06-30 03:58:00|1946.8|1940.8|1948|1942|1948|1942|1946.8|1940.8|18
1656561490000|2022-06-30 03:58:10|1947.8|1941.8|1947.5|1941.5|1948|1942|1947.5|1941.5|6
1656561630000|2022-06-30 04:00:30|1947.3|1941.3|1947.3|1941.3|1947.3|1941.3|1947.3|1941.3|1
1656561790000|2022-06-30 04:03:10|1948.5|1942.5|1948.3|1942.3|1948.5|1942.5|1948.3|1942.3|2
1656561850000|2022-06-30 04:04:10|1948|1942|1948|1942|1948|1942|1948|1942|1
1656563400000|2022-06-30 04:30:00|1948.3|1942.3|1948.3|1942.3|1948.3|1942.3|1948.3|1942.3|1
1656563420000|2022-06-30 04:30:20|1948|1942|1948|1942|1948|1942|1948|1942|1
1656563430000|2022-06-30 04:30:30|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1
1656563480000|2022-06-30 04:31:20|1948|1942|1948|1942|1948|1942|1948|1942|1
1656564350000|2022-06-30 04:45:50|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1
1656564430000|2022-06-30 04:47:10|1947.5|1941.5|1947.8|1941.8|1947.8|1941.8|1947.5|1941.5|2
1656564520000|2022-06-30 04:48:40|1948.3|1942.3|1948.5|1942.5|1948.5|1942.5|1948.3|1942.3|2
1656564580000|2022-06-30 04:49:40|1948.3|1942.3|1948.3|1942.3|1948.3|1942.3|1948.3|1942.3|1
1656564670000|2022-06-30 04:51:10|1948|1942|1948|1942|1948|1942|1948|1942|1
1656564730000|2022-06-30 04:52:10|1948.3|1942.3|1948.3|1942.3|1948.3|1942.3|1948.3|1942.3|1
1656565040000|2022-06-30 04:57:20|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1947.8|1941.8|1
1656565200000|2022-06-30 05:00:00|1947.5|1941.5|1947.8|1941.8|1947.8|1941.8|1947.5|1941.5|2
1656565240000|2022-06-30 05:00:40|1947.5|1941.5|1947.8|1941.8|1947.8|1941.8|1947.5|1941.5|2
1656565290000|2022-06-30 05:01:30|1947.5|1941.5|1947.5|1941.5|1947.5|1941.5|1947.5|1941.5|1
1656565430000|2022-06-30 05:03:50|1947.3|1941.3|1947.3|1941.3|1947.3|1941.3|1947.3|1941.3|1
1656566160000|2022-06-30 05:16:00|1947|1941|1947.3|1941.3|1947.3|1941.3|1947|1941|2
1656566480000|2022-06-30 05:21:20|1947|1941|1947.3|1941.3|1947.3|1941.3|1947|1941|2
1656566710000|2022-06-30 05:25:10|1947|1941|1945.6|1939.6|1947|1941|1945.6|1939.6|3
1656566720000|2022-06-30 05:25:20|1944.6|1938.6|1944.6|1938.6|1944.6|1938.6|1944.6|1938.6|1
1656566750000|2022-06-30 05:25:50|1944.5|1938.5|1944.5|1938.5|1944.5|1938.5|1944.5|1938.5|1
1656566790000|2022-06-30 05:26:30|1945.5|1939.5|1944.8|1938.8|1945.5|1939.5|1944.8|1938.8|2
1656566800000|2022-06-30 05:26:40|1944.5|1938.5|1944.8|1938.8|1944.8|1938.8|1944.5|1938.5|2
1656566810000|2022-06-30 05:26:50|1945|1939|1944.8|1938.8|1945|1939|1944.8|1938.8|2
1656566820000|2022-06-30 05:27:00|1944.5|1938.5|1944.5|1938.5|1944.5|1938.5|1944.5|1938.5|1
1656566830000|2022-06-30 05:27:10|1944.3|1938.3|1944.5|1938.5|1944.5|1938.5|1944.3|1938.3|2
1656567020000|2022-06-30 05:30:20|1944.3|1938.3|1944.5|1938.5|1944.5|1938.5|1944.3|1938.3|2
1656567030000|2022-06-30 05:30:30|1943.3|1937.3|1944|1938|1944|1938|1943.3|1937.3|2
1656567040000|2022-06-30 05:30:40|1943|1937|1944|1938|1944|1938|1943|1937|2
1656567060000|2022-06-30 05:31:00|1944.5|1938.5|1944.8|1938.8|1944.8|1938.8|1944.5|1938.5|2
1656567070000|2022-06-30 05:31:10|1945|1939|1944.8|1938.8|1945|1939|1944.8|1938.8|2
1656567190000|2022-06-30 05:33:10|1945|1939|1945.5|1939.5|1945.8|1939.8|1945|1939|3
1656567220000|2022-06-30 05:33:40|1945.3|1939.3|1945.3|1939.3|1945.3|1939.3|1945.3|1939.3|1
1656567380000|2022-06-30 05:36:20|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1
1656567410000|2022-06-30 05:36:50|1945.3|1939.3|1945.3|1939.3|1945.3|1939.3|1945.3|1939.3|1
1656567460000|2022-06-30 05:37:40|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1945.5|1939.5|1
1656567480000|2022-06-30 05:38:00|1944.8|1938.8|1944.5|1938.5|1944.8|1938.8|1944.5|1938.5|2
1656567490000|2022-06-30 05:38:10|1944|1938|1944|1938|1944|1938|1944|1938|1
1656567500000|2022-06-30 05:38:20|1944.5|1938.5|1942.5|1936.5|1944.5|1938.5|1942.5|1936.5|4
1656567510000|2022-06-30 05:38:30|1942.3|1936.3|1942.3|1936.3|1942.3|1936.3|1942.3|1936.3|1
1656567580000|2022-06-30 05:39:40|1943.8|1937.8|1944|1938|1944|1938|1943.8|1937.8|2
1656567590000|2022-06-30 05:39:50|1943.8|1937.8|1943.5|1937.5|1943.8|1937.8|1943.5|1937.5|2
1656567600000|2022-06-30 05:40:00|1943.8|1937.8|1943.8|1937.8|1943.8|1937.8|1943.5|1937.5|3
1656567650000|2022-06-30 05:40:50|1944|1938|1945.3|1939.3|1945.3|1939.3|1944|1938|2
1656567660000|2022-06-30 05:41:00|1945|1939|1944.5|1938.5|1945|1939|1944.5|1938.5|3
1656567710000|2022-06-30 05:41:50|1944.3|1938.3|1944.5|1938.5|1944.5|1938.5|1944.3|1938.3|2
1656567740000|2022-06-30 05:42:20|1944.8|1938.8|1944.5|1938.5|1944.8|1938.8|1944.5|1938.5|2
1656567810000|2022-06-30 05:43:30|1944.3|1938.3|1944|1938|1944.3|1938.3|1944|1938|2
1656567830000|2022-06-30 05:43:50|1944.3|1938.3|1944.3|1938.3|1944.3|1938.3|1944.3|1938.3|1
1656567840000|2022-06-30 05:44:00|1944.5|1938.5|1945.3|1939.3|1945.3|1939.3|1944.5|1938.5|2
1656567850000|2022-06-30 05:44:10|1945|1939|1945|1939|1945|1939|1945|1939|1
1656567870000|2022-06-30 05:44:30|1944.8|1938.8|1944.8|1938.8|1944.8|1938.8|1944.5|1938.5|3
1656567880000|2022-06-30 05:44:40|1944.5|1938.5|1943.8|1937.8|1944.5|1938.5|1943.8|1937.8|2
1656567890000|2022-06-30 05:44:50|1944|1938|1944|1938|1944|1938|1943.8|1937.8|3
1656567930000|2022-06-30 05:45:30|1943.5|1937.5|1943|1937|1943.5|1937.5|1943|1937|2
1656567940000|2022-06-30 05:45:40|1943.3|1937.3|1943|1937|1943.3|1937.3|1942.8|1936.8|4
1656567950000|2022-06-30 05:45:50|1943.3|1937.3|1943.3|1937.3|1943.3|1937.3|1943.3|1937.3|1
1656568080000|2022-06-30 05:48:00|1943|1937|1943|1937|1943|1937|1943|1937|1
1656568170000|2022-06-30 05:49:30|1942.8|1936.8|1942|1936|1942.8|1936.8|1942|1936|3
1656568180000|2022-06-30 05:49:40|1941.8|1935.8|1941|1935|1941.8|1935.8|1941|1935|4
1656568200000|2022-06-30 05:50:00|1940.8|1934.8|1940.5|1934.5|1940.8|1934.8|1940.5|1934.5|2
1656568310000|2022-06-30 05:51:50|1940.8|1934.8|1943|1937|1943|1937|1940.8|1934.8|2
1656568320000|2022-06-30 05:52:00|1942.8|1936.8|1942.3|1936.3|1942.8|1936.8|1942.3|1936.3|2
1656568340000|2022-06-30 05:52:20|1942|1936|1942|1936|1942|1936|1942|1936|1
1656568370000|2022-06-30 05:52:50|1941.5|1935.5|1941.8|1935.8|1941.8|1935.8|1941.5|1935.5|2
1656568380000|2022-06-30 05:53:00|1941.5|1935.5|1941.3|1935.3|1941.5|1935.5|1941.3|1935.3|2
1656568390000|2022-06-30 05:53:10|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1
1656568410000|2022-06-30 05:53:30|1941.3|1935.3|1941.3|1935.3|1941.3|1935.3|1941|1935|3
1656568510000|2022-06-30 05:55:10|1941|1935|1941|1935|1941|1935|1941|1935|1
1656568520000|2022-06-30 05:55:20|1940.8|1934.8|1940.5|1934.5|1940.8|1934.8|1940.5|1934.5|2
1656568530000|2022-06-30 05:55:30|1940.3|1934.3|1940.3|1934.3|1940.3|1934.3|1940.3|1934.3|1
1656568540000|2022-06-30 05:55:40|1941|1935|1941|1935|1941|1935|1941|1935|1
1656568550000|2022-06-30 05:55:50|1940.5|1934.5|1940.5|1934.5|1940.5|1934.5|1940.5|1934.5|1
1656568560000|2022-06-30 05:56:00|1940.3|1934.3|1940.5|1934.5|1940.5|1934.5|1940.3|1934.3|2
1656568570000|2022-06-30 05:56:10|1940.8|1934.8|1940.8|1934.8|1940.8|1934.8|1940.8|1934.8|1
1656568740000|2022-06-30 05:59:00|1940.5|1934.5|1940.3|1934.3|1940.5|1934.5|1940.3|1934.3|2
1656568750000|2022-06-30 05:59:10|1940.5|1934.5|1941|1935|1942.5|1936.5|1940.5|1934.5|5
1656568860000|2022-06-30 06:01:00|1941.5|1935.5|1942.1|1936.1|1944|1938|1941.4|1935.4|6
1656568890000|2022-06-30 06:01:30|1942.4|1936.4|1943.1|1937.1|1943.1|1937.1|1941.9|1935.9|7
1656568900000|2022-06-30 06:01:40|1942.9|1936.9|1942.3|1936.3|1942.9|1936.9|1941.4|1935.4|5
1656568910000|2022-06-30 06:01:50|1942.1|1936.1|1940.6|1934.6|1942.1|1936.1|1940.6|1934.6|3
1656568920000|2022-06-30 06:02:00|1940.4|1934.4|1940.4|1934.4|1940.4|1934.4|1940.4|1934.4|1
1656568960000|2022-06-30 06:02:40|1940.5|1934.5|1940.5|1934.5|1940.5|1934.5|1940.5|1934.5|1
1656569110000|2022-06-30 06:05:10|1940.3|1934.3|1939.3|1933.3|1940.3|1934.3|1939.3|1933.3|4
1656569120000|2022-06-30 06:05:20|1939|1933|1938.5|1932.5|1939|1933|1938|1932|4
1656569140000|2022-06-30 06:05:40|1938.3|1932.3|1938.3|1932.3|1938.3|1932.3|1938.3|1932.3|1
1656569170000|2022-06-30 06:06:10|1938.5|1932.5|1938.8|1932.8|1940.5|1934.5|1938.5|1932.5|7
1656569210000|2022-06-30 06:06:50|1939.6|1933.6|1939.8|1933.8|1940|1934|1939.5|1933.5|4
1656569220000|2022-06-30 06:07:00|1939.5|1933.5|1939.8|1933.8|1939.8|1933.8|1939.5|1933.5|2
1656569230000|2022-06-30 06:07:10|1939.5|1933.5|1939.3|1933.3|1939.5|1933.5|1939.3|1933.3|2
1656569240000|2022-06-30 06:07:20|1939|1933|1938.8|1932.8|1939|1933|1938.8|1932.8|2
1656569260000|2022-06-30 06:07:40|1939|1933|1939|1933|1939|1933|1939|1933|1
1656569280000|2022-06-30 06:08:00|1938.8|1932.8|1938.5|1932.5|1938.8|1932.8|1938.5|1932.5|2
1656569300000|2022-06-30 06:08:20|1939|1933|1939.3|1933.3|1939.3|1933.3|1939|1933|2
1656569350000|2022-06-30 06:09:10|1938.8|1932.8|1940.3|1934.3|1940.3|1934.3|1938.8|1932.8|5
1656569380000|2022-06-30 06:09:40|1940|1934|1940|1934|1940|1934|1940|1934|1
1656569410000|2022-06-30 06:10:10|1939.5|1933.5|1939.8|1933.8|1939.8|1933.8|1939.5|1933.5|2
1656569420000|2022-06-30 06:10:20|1939.3|1933.3|1939.5|1933.5|1939.5|1933.5|1939.3|1933.3|2
1656569440000|2022-06-30 06:10:40|1939|1933|1939|1933|1939|1933|1939|1933|1
1656569450000|2022-06-30 06:10:50|1939.5|1933.5|1939.5|1933.5|1939.5|1933.5|1939.5|1933.5|1
1656569490000|2022-06-30 06:11:30|1940.3|1934.3|1940|1934|1940.5|1934.5|1939.8|1933.8|5
1656569500000|2022-06-30 06:11:40|1939.8|1933.8|1940.3|1934.3|1940.8|1934.8|1939.8|1933.8|9
1656569510000|2022-06-30 06:11:50|1939.8|1933.8|1940|1934|1940|1934|1939.8|1933.8|2
1656569530000|2022-06-30 06:12:10|1939.8|1933.8|1940.8|1934.8|1940.8|1934.8|1939.8|1933.8|2
1656569550000|2022-06-30 06:12:30|1940|1934|1941.5|1935.5|1941.5|1935.5|1940|1934|2
1656569560000|2022-06-30 06:12:40|1941|1935|1941.3|1935.3|1941.8|1935.8|1940.5|1934.5|7
1656569570000|2022-06-30 06:12:50|1940.5|1934.5|1941.3|1935.3|1941.3|1935.3|1940.5|1934.5|4
1656569580000|2022-06-30 06:13:00|1941.8|1935.8|1941.8|1935.8|1941.8|1935.8|1941.8|1935.8|1
1656569630000|2022-06-30 06:13:50|1941|1935|1941.5|1935.5|1941.5|1935.5|1941|1935|2
1656569660000|2022-06-30 06:14:20|1941|1935|1941.5|1935.5|1941.5|1935.5|1940.5|1934.5|12
1656569670000|2022-06-30 06:14:30|1942|1936|1941.8|1935.8|1942|1936|1941.8|1935.8|2
1656569680000|2022-06-30 06:14:40|1941|1935|1941.3|1935.3|1941.3|1935.3|1940.5|1934.5|3
1656569700000|2022-06-30 06:15:00|1941.8|1935.8|1942|1936|1942|1936|1941.8|1935.8|2
1656569710000|2022-06-30 06:15:10|1941.8|1935.8|1941.8|1935.8|1941.8|1935.8|1941.8|1935.8|1
1656569720000|2022-06-30 06:15:20|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1
1656569740000|2022-06-30 06:15:40|1940.8|1934.8|1939.5|1933.5|1940.8|1934.8|1939.5|1933.5|3
1656569780000|2022-06-30 06:16:20|1939.8|1933.8|1939.5|1933.5|1939.8|1933.8|1939.5|1933.5|2
1656569830000|2022-06-30 06:17:10|1939.8|1933.8|1939.8|1933.8|1939.8|1933.8|1939.8|1933.8|1
1656569840000|2022-06-30 06:17:20|1939.5|1933.5|1939.5|1933.5|1939.5|1933.5|1939.5|1933.5|1
1656569880000|2022-06-30 06:18:00|1939.8|1933.8|1939.8|1933.8|1939.8|1933.8|1939.8|1933.8|1
1656569900000|2022-06-30 06:18:20|1940|1934|1940|1934|1940|1934|1940|1934|1
1656569940000|2022-06-30 06:19:00|1939.8|1933.8|1939.8|1933.8|1939.8|1933.8|1939.8|1933.8|1
1656569980000|2022-06-30 06:19:40|1940.8|1934.8|1941.3|1935.3|1941.5|1935.5|1940.8|1934.8|3
1656569990000|2022-06-30 06:19:50|1941.5|1935.5|1941.3|1935.3|1941.5|1935.5|1941.3|1935.3|6
1656570060000|2022-06-30 06:21:00|1941|1935|1940.5|1934.5|1941|1935|1940.5|1934.5|2
1656570070000|2022-06-30 06:21:10|1940|1934|1939.5|1933.5|1940|1934|1939.5|1933.5|2
1656570080000|2022-06-30 06:21:20|1939.8|1933.8|1939.8|1933.8|1939.8|1933.8|1939.8|1933.8|1
1656570150000|2022-06-30 06:22:30|1940.8|1934.8|1941|1935|1941.5|1935.5|1940.8|1934.8|6
1656570220000|2022-06-30 06:23:40|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1
1656570330000|2022-06-30 06:25:30|1942|1936|1942|1936|1942|1936|1942|1936|1
1656570340000|2022-06-30 06:25:40|1942.5|1936.5|1942.5|1936.5|1942.5|1936.5|1942|1936|15
1656570350000|2022-06-30 06:25:50|1942.3|1936.3|1942.3|1936.3|1942.5|1936.5|1942.3|1936.3|3
1656570360000|2022-06-30 06:26:00|1942|1936|1941.5|1935.5|1942.3|1936.3|1941.5|1935.5|4
1656570370000|2022-06-30 06:26:10|1942|1936|1942|1936|1942|1936|1941.8|1935.8|3
1656570380000|2022-06-30 06:26:20|1941.8|1935.8|1942|1936|1942|1936|1941.8|1935.8|2
1656570390000|2022-06-30 06:26:30|1941.8|1935.8|1942|1936|1942|1936|1941.8|1935.8|2
1656570450000|2022-06-30 06:27:30|1941.8|1935.8|1942|1936|1942|1936|1941.8|1935.8|8
1656570460000|2022-06-30 06:27:40|1941.8|1935.8|1942.3|1936.3|1942.3|1936.3|1941.5|1935.5|11
1656570540000|2022-06-30 06:29:00|1942|1936|1942|1936|1942.3|1936.3|1941.3|1935.3|9
1656570560000|2022-06-30 06:29:20|1941.8|1935.8|1941.8|1935.8|1941.8|1935.8|1941.8|1935.8|1
1656570580000|2022-06-30 06:29:40|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1941.5|1935.5|1
1656570600000|2022-06-30 06:30:00|1941.3|1935.3|1941.3|1935.3|1941.5|1935.5|1941.3|1935.3|11
1656570610000|2022-06-30 06:30:10|1940|1934|1939.8|1933.8|1940.3|1934.3|1939.8|1933.8|6
1656570620000|2022-06-30 06:30:20|1939.5|1933.5|1939.8|1933.8|1939.8|1933.8|1939.5|1933.5|2
1656570690000|2022-06-30 06:31:30|1940|1934|1939.8|1933.8|1940|1934|1939.8|1933.8|2
1656570930000|2022-06-30 06:35:30|1939.5|1933.5|1938.8|1932.8|1939.5|1933.5|1938.8|1932.8|2
1656570940000|2022-06-30 06:35:40|1939|1933|1939.3|1933.3|1939.3|1933.3|1939|1933|2
1656570950000|2022-06-30 06:35:50|1939.5|1933.5|1939.5|1933.5|1939.5|1933.5|1939.5|1933.5|1
1656570960000|2022-06-30 06:36:00|1939.3|1933.3|1939|1933|1939.3|1933.3|1938.8|1932.8|4
1656570980000|2022-06-30 06:36:20|1938.8|1932.8|1938.8|1932.8|1938.8|1932.8|1938.8|1932.8|1
1656570990000|2022-06-30 06:36:30|1939|1933|1939|1933|1939|1933|1939|1933|1
1656571030000|2022-06-30 06:37:10|1938.8|1932.8|1938.5|1932.5|1938.8|1932.8|1938.5|1932.5|2
1656571040000|2022-06-30 06:37:20|1938.8|1932.8|1938.5|1932.5|1938.8|1932.8|1938.5|1932.5|2
1656571060000|2022-06-30 06:37:40|1938.8|1932.8|1939|1933|1939|1933|1938.8|1932.8|2
1656571070000|2022-06-30 06:37:50|1938.8|1932.8|1938.8|1932.8|1938.8|1932.8|1938.5|1932.5|3
1656571080000|2022-06-30 06:38:00|1939|1933|1939|1933|1939|1933|1939|1933|1
1656571090000|2022-06-30 06:38:10|1938.3|1932.3|1938.3|1932.3|1938.3|1932.3|1938.3|1932.3|1
1656571110000|2022-06-30 06:38:30|1938.5|1932.5|1938|1932|1938.5|1932.5|1938|1932|5
1656571120000|2022-06-30 06:38:40|1937.5|1931.5|1938|1932|1938|1932|1937.5|1931.5|2
1656571140000|2022-06-30 06:39:00|1938.3|1932.3|1938.3|1932.3|1939.5|1933.5|1938|1932|4
1656571150000|2022-06-30 06:39:10|1938.8|1932.8|1938|1932|1939|1933|1938|1932|4
1656571160000|2022-06-30 06:39:20|1938.8|1932.8|1939|1933|1939|1933|1938.8|1932.8|2
1656571170000|2022-06-30 06:39:30|1939.3|1933.3|1938.8|1932.8|1939.3|1933.3|1938.8|1932.8|3
1656571180000|2022-06-30 06:39:40|1939|1933|1939.3|1933.3|1939.3|1933.3|1939|1933|2
1656571190000|2022-06-30 06:39:50|1939.5|1933.5|1939.5|1933.5|1939.5|1933.5|1939.5|1933.5|1
1656571200000|2022-06-30 06:40:00|1939.3|1933.3|1939|1933|1939.3|1933.3|1939|1933|2
1656571210000|2022-06-30 06:40:10|1939.3|1933.3|1939.3|1933.3|1939.3|1933.3|1939.3|1933.3|1
1656571240000|2022-06-30 06:40:40|1938.8|1932.8|1938.8|1932.8|1938.8|1932.8|1938.8|1932.8|1
1656571290000|2022-06-30 06:41:30|1938.5|1932.5|1938.8|1932.8|1938.8|1932.8|1938.5|1932.5|2
1656571310000|2022-06-30 06:41:50|1939|1933|1940.3|1934.3|1940.3|1934.3|1939|1933|2
1656571320000|2022-06-30 06:42:00|1939.8|1933.8|1940.3|1934.3|1940.3|1934.3|1939.8|1933.8|2
1656571360000|2022-06-30 06:42:40|1939.8|1933.8|1940.3|1934.3|1940.3|1934.3|1939.8|1933.8|2
1656571430000|2022-06-30 06:43:50|1939.8|1933.8|1939.8|1933.8|1940.5|1934.5|1939.8|1933.8|4
1656571460000|2022-06-30 06:44:20|1940|1934|1941.3|1935.3|1941.3|1935.3|1940|1934|2
1656571470000|2022-06-30 06:44:30|1940.8|1934.8|1942.3|1936.3|1942.3|1936.3|1940.8|1934.8|4
1656571480000|2022-06-30 06:44:40|1942|1936|1942.3|1936.3|1942.3|1936.3|1942|1936|2
1656571490000|2022-06-30 06:44:50|1942|1936|1942.3|1936.3|1942.3|1936.3|1942|1936|2
1656571530000|2022-06-30 06:45:30|1942.8|1936.8|1943.8|1937.8|1943.8|1937.8|1942.8|1936.8|2
1656571540000|2022-06-30 06:45:40|1943.5|1937.5|1943.3|1937.3|1943.5|1937.5|1943.3|1937.3|2
1656571550000|2022-06-30 06:45:50|1943.5|1937.5|1943.5|1937.5|1943.5|1937.5|1943.5|1937.5|1
1656571560000|2022-06-30 06:46:00|1943.8|1937.8|1944.3|1938.3|1944.3|1938.3|1943.8|1937.8|4
1656571570000|2022-06-30 06:46:10|1944.5|1938.5|1944.3|1938.3|1944.5|1938.5|1944.3|1938.3|2
1656571590000|2022-06-30 06:46:30|1944.5|1938.5|1944.8|1938.8|1945|1939|1944.5|1938.5|3
1656571640000|2022-06-30 06:47:20|1945|1939|1945.8|1939.8|1945.8|1939.8|1945|1939|5
1656571660000|2022-06-30 06:47:40|1945.3|1939.3|1945.3|1939.3|1945.3|1939.3|1945.3|1939.3|1
1656571670000|2022-06-30 06:47:50|1945.5|1939.5|1945.8|1939.8|1945.8|1939.8|1945.5|1939.5|2
1656571680000|2022-06-30 06:48:00|1945.5|1939.5|1945.3|1939.3|1945.5|1939.5|1945.3|1939.3|2
1656571690000|2022-06-30 06:48:10|1945.8|1939.8|1946|1940|1946|1940|1945.8|1939.8|2
1656571700000|2022-06-30 06:48:20|1945.8|1939.8|1945.5|1939.5|1945.8|1939.8|1945.5|1939.5|2
1656571710000|2022-06-30 06:48:30|1945|1939|1945|1939|1945|1939|1944.8|1938.8|5
1656571720000|2022-06-30 06:48:40|1944.8|1938.8|1945|1939|1945|1939|1944.8|1938.8|4
1656571730000|2022-06-30 06:48:50|1944.8|1938.8|1943.5|1937.5|1944.8|1938.8|1943.5|1937.5|4
1656571740000|2022-06-30 06:49:00|1943|1937|1943.3|1937.3|1943.3|1937.3|1943|1937|2
1656571750000|2022-06-30 06:49:10|1943.8|1937.8|1943.8|1937.8|1943.8|1937.8|1943.8|1937.8|1
1656571840000|2022-06-30 06:50:40|1943.3|1937.3|1941.8|1935.8|1943.3|1937.3|1941.8|1935.8|4
1656571860000|2022-06-30 06:51:00|1941.5|1935.5|1941.8|1935.8|1941.8|1935.8|1941.5|1935.5|2
1656571880000|2022-06-30 06:51:20|1941.5|1935.5|1941.3|1935.3|1941.5|1935.5|1941|1935|4
1656571900000|2022-06-30 06:51:40|1941|1935|1940.5|1934.5|1941.3|1935.3|1940.5|1934.5|6
1656571920000|2022-06-30 06:52:00|1940.3|1934.3|1940|1934|1940.3|1934.3|1940|1934|2
1656571930000|2022-06-30 06:52:10|1939.5|1933.5|1939.5|1933.5|1939.5|1933.5|1939.5|1933.5|1
1656571950000|2022-06-30 06:52:30|1939.8|1933.8|1939.8|1933.8|1940|1934|1939.8|1933.8|3
1656572050000|2022-06-30 06:54:10|1939.5|1933.5|1939.8|1933.8|1939.8|1933.8|1939.5|1933.5|2
1656572090000|2022-06-30 06:54:50|1940|1934|1940|1934|1940|1934|1940|1934|1
1656572100000|2022-06-30 06:55:00|1940.3|1934.3|1941.5|1935.5|1941.5|1935.5|1940.3|1934.3|2
1656572110000|2022-06-30 06:55:10|1941.6|1935.6|1941.6|1935.6|1941.6|1935.6|1941.4|1935.4|3
1656572160000|2022-06-30 06:56:00|1941.4|1935.4|1941.4|1935.4|1941.4|1935.4|1941.4|1935.4|1
1656572200000|2022-06-30 06:56:40|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1
1656572220000|2022-06-30 06:57:00|1940.9|1934.9|1938.4|1932.4|1940.9|1934.9|1938.4|1932.4|7
1656572230000|2022-06-30 06:57:10|1939.6|1933.6|1939.9|1933.9|1939.9|1933.9|1939.6|1933.6|2
1656572280000|2022-06-30 06:58:00|1939.6|1933.6|1939.4|1933.4|1939.6|1933.6|1939.1|1933.1|4
1656572290000|2022-06-30 06:58:10|1939.1|1933.1|1938.1|1932.1|1939.1|1933.1|1938.1|1932.1|6
1656572300000|2022-06-30 06:58:20|1938.4|1932.4|1937.9|1931.9|1938.4|1932.4|1937.9|1931.9|2
1656572310000|2022-06-30 06:58:30|1937.4|1931.4|1937.1|1931.1|1937.4|1931.4|1936.9|1930.9|3
1656572340000|2022-06-30 06:59:00|1937.4|1931.4|1940|1934|1940|1934|1937.4|1931.4|2
1656572360000|2022-06-30 06:59:20|1939.1|1933.1|1938.8|1932.8|1939.1|1933.1|1938.5|1932.5|8
1656572370000|2022-06-30 06:59:30|1938.6|1932.6|1938.8|1932.8|1939|1933|1938.1|1932.1|8
1656572380000|2022-06-30 06:59:40|1938.3|1932.3|1938.8|1932.8|1938.8|1932.8|1938.3|1932.3|3
1656572390000|2022-06-30 06:59:50|1938.9|1932.9|1939.1|1933.1|1939.3|1933.3|1938.9|1932.9|4
1656572400000|2022-06-30 07:00:00|1939.3|1933.3|1940.4|1934.4|1942.8|1936.8|1939.1|1933.1|12
1656572410000|2022-06-30 07:00:10|1940.1|1934.1|1937.6|1931.6|1940.1|1934.1|1937.6|1931.6|6
1656572420000|2022-06-30 07:00:20|1937.5|1931.5|1936.3|1930.3|1937.5|1931.5|1936.3|1930.3|5
1656572430000|2022-06-30 07:00:30|1936.9|1930.9|1937|1931|1937|1931|1936.9|1930.9|4
1656572440000|2022-06-30 07:00:40|1936.6|1930.6|1936.6|1930.6|1936.6|1930.6|1936.6|1930.6|1
1656572450000|2022-06-30 07:00:50|1937.3|1931.3|1936.6|1930.6|1937.4|1931.4|1936.6|1930.6|3
1656572460000|2022-06-30 07:01:00|1937.5|1931.5|1937.5|1931.5|1937.5|1931.5|1937.5|1931.5|1
1656572510000|2022-06-30 07:01:50|1937.6|1931.6|1939|1933|1939|1933|1937.6|1931.6|3
1656572530000|2022-06-30 07:02:10|1938|1932|1937.5|1931.5|1938|1932|1937.3|1931.3|5
1656572540000|2022-06-30 07:02:20|1937.3|1931.3|1936.3|1930.3|1937.5|1931.5|1936.3|1930.3|7
1656572550000|2022-06-30 07:02:30|1936.5|1930.5|1936.5|1930.5|1936.5|1930.5|1936.4|1930.4|3
1656572570000|2022-06-30 07:02:50|1936.4|1930.4|1936.4|1930.4|1936.4|1930.4|1936.4|1930.4|1
1656572590000|2022-06-30 07:03:10|1936.1|1930.1|1934.6|1928.6|1936.1|1930.1|1934.6|1928.6|5
1656572600000|2022-06-30 07:03:20|1934.9|1928.9|1931|1925|1934.9|1928.9|1930.9|1924.9|7
1656572610000|2022-06-30 07:03:30|1930.9|1924.9|1930.5|1924.5|1930.9|1924.9|1930.5|1924.5|3
1656572620000|2022-06-30 07:03:40|1930.1|1924.1|1928.5|1922.5|1930.1|1924.1|1928.5|1922.5|5
1656572630000|2022-06-30 07:03:50|1927.3|1921.3|1926.9|1920.9|1927.3|1921.3|1926.9|1920.9|3
1656572640000|2022-06-30 07:04:00|1926.8|1920.8|1926.6|1920.6|1926.8|1920.8|1926.6|1920.6|2
1656572650000|2022-06-30 07:04:10|1926.8|1920.8|1926.9|1920.9|1926.9|1920.9|1926.8|1920.8|2
1656572660000|2022-06-30 07:04:20|1926.1|1920.1|1925.9|1919.9|1926.6|1920.6|1925.9|1919.9|5
1656572670000|2022-06-30 07:04:30|1925.1|1919.1|1924.9|1918.9|1925.1|1919.1|1924.9|1918.9|2
1656572680000|2022-06-30 07:04:40|1925|1919|1924.8|1918.8|1925|1919|1924.8|1918.8|2
1656572690000|2022-06-30 07:04:50|1923.9|1917.9|1923.9|1917.9|1924.1|1918.1|1923.9|1917.9|3
1656572700000|2022-06-30 07:05:00|1924.1|1918.1|1924.1|1918.1|1924.1|1918.1|1924.1|1918.1|1
1656572740000|2022-06-30 07:05:40|1923.9|1917.9|1922.4|1916.4|1923.9|1917.9|1922.4|1916.4|3
1656572750000|2022-06-30 07:05:50|1922.1|1916.1|1922.1|1916.1|1922.1|1916.1|1922.1|1916.1|1
1656572760000|2022-06-30 07:06:00|1921.6|1915.6|1920.9|1914.9|1921.6|1915.6|1920.9|1914.9|2
1656572790000|2022-06-30 07:06:30|1920.6|1914.6|1920.9|1914.9|1920.9|1914.9|1920.6|1914.6|2
1656572810000|2022-06-30 07:06:50|1920.6|1914.6|1919.9|1913.9|1920.6|1914.6|1919.9|1913.9|3
1656572820000|2022-06-30 07:07:00|1919.6|1913.6|1917.6|1911.6|1919.6|1913.6|1917.6|1911.6|3
1656572830000|2022-06-30 07:07:10|1917.4|1911.4|1916.9|1910.9|1917.4|1911.4|1916.9|1910.9|2
1656572840000|2022-06-30 07:07:20|1917.1|1911.1|1920.6|1914.6|1920.6|1914.6|1917.1|1911.1|2
1656572880000|2022-06-30 07:08:00|1920.5|1914.5|1920.4|1914.4|1920.5|1914.5|1920.4|1914.4|2
1656572890000|2022-06-30 07:08:10|1920.3|1914.3|1920.1|1914.1|1920.3|1914.3|1920.1|1914.1|2
1656572900000|2022-06-30 07:08:20|1920.3|1914.3|1920.3|1914.3|1920.3|1914.3|1920.3|1914.3|1
1656572940000|2022-06-30 07:09:00|1922.8|1916.8|1923.3|1917.3|1923.3|1917.3|1922.8|1916.8|2
1656572950000|2022-06-30 07:09:10|1922.9|1916.9|1922.5|1916.5|1922.9|1916.9|1922.5|1916.5|3
1656572960000|2022-06-30 07:09:20|1922.8|1916.8|1923.3|1917.3|1923.3|1917.3|1922.8|1916.8|4
1656572990000|2022-06-30 07:09:50|1923.1|1917.1|1923.1|1917.1|1923.1|1917.1|1923.1|1917.1|1
1656573040000|2022-06-30 07:10:40|1922.9|1916.9|1921.1|1915.1|1922.9|1916.9|1921.1|1915.1|3
1656573080000|2022-06-30 07:11:20|1920.9|1914.9|1920.4|1914.4|1920.9|1914.9|1920.4|1914.4|2
1656573100000|2022-06-30 07:11:40|1920.1|1914.1|1918.9|1912.9|1920.1|1914.1|1918.9|1912.9|7
1656573110000|2022-06-30 07:11:50|1919.1|1913.1|1919.1|1913.1|1919.1|1913.1|1919.1|1913.1|1
1656573120000|2022-06-30 07:12:00|1919.4|1913.4|1919.1|1913.1|1919.4|1913.4|1919.1|1913.1|2
1656573130000|2022-06-30 07:12:10|1918.9|1912.9|1917.9|1911.9|1918.9|1912.9|1917.6|1911.6|6
1656573140000|2022-06-30 07:12:20|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1
1656573150000|2022-06-30 07:12:30|1917.4|1911.4|1918.6|1912.6|1918.6|1912.6|1917.4|1911.4|2
1656573190000|2022-06-30 07:13:10|1918.9|1912.9|1918.6|1912.6|1918.9|1912.9|1918.6|1912.6|2
1656573200000|2022-06-30 07:13:20|1918.4|1912.4|1918.1|1912.1|1918.4|1912.4|1918.1|1912.1|2
1656573210000|2022-06-30 07:13:30|1918.4|1912.4|1920.4|1914.4|1920.4|1914.4|1918.4|1912.4|4
1656573220000|2022-06-30 07:13:40|1920.1|1914.1|1920.6|1914.6|1921.1|1915.1|1920.1|1914.1|6
1656573230000|2022-06-30 07:13:50|1920.4|1914.4|1922.8|1916.8|1922.8|1916.8|1920.1|1914.1|4
1656573240000|2022-06-30 07:14:00|1921.9|1915.9|1922.1|1916.1|1922.8|1916.8|1921.9|1915.9|8
1656573250000|2022-06-30 07:14:10|1922.5|1916.5|1922.6|1916.6|1922.6|1916.6|1922.5|1916.5|2
1656573270000|2022-06-30 07:14:30|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1
1656573290000|2022-06-30 07:14:50|1922.1|1916.1|1922.1|1916.1|1922.1|1916.1|1922.1|1916.1|1
1656573300000|2022-06-30 07:15:00|1922.4|1916.4|1923.4|1917.4|1923.4|1917.4|1922.4|1916.4|2
1656573320000|2022-06-30 07:15:20|1922.6|1916.6|1922.6|1916.6|1922.9|1916.9|1922.6|1916.6|3
1656573400000|2022-06-30 07:16:40|1923.9|1917.9|1925.1|1919.1|1925.5|1919.5|1923.9|1917.9|7
1656573410000|2022-06-30 07:16:50|1925|1919|1925|1919|1925|1919|1925|1919|1
1656573420000|2022-06-30 07:17:00|1925.3|1919.3|1925.3|1919.3|1925.3|1919.3|1925.3|1919.3|1
1656573450000|2022-06-30 07:17:30|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1
1656573490000|2022-06-30 07:18:10|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1
1656573500000|2022-06-30 07:18:20|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1
1656573520000|2022-06-30 07:18:40|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1
1656573540000|2022-06-30 07:19:00|1925.1|1919.1|1924.6|1918.6|1925.4|1919.4|1924.6|1918.6|5
1656573550000|2022-06-30 07:19:10|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1
1656573560000|2022-06-30 07:19:20|1923.9|1917.9|1922.6|1916.6|1923.9|1917.9|1922.6|1916.6|2
1656573570000|2022-06-30 07:19:30|1922.4|1916.4|1921.4|1915.4|1922.4|1916.4|1921.4|1915.4|4
1656573580000|2022-06-30 07:19:40|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1
1656573590000|2022-06-30 07:19:50|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1
1656573600000|2022-06-30 07:20:00|1921.1|1915.1|1920.6|1914.6|1921.1|1915.1|1920.6|1914.6|2
1656573610000|2022-06-30 07:20:10|1920.4|1914.4|1920.1|1914.1|1920.4|1914.4|1920.1|1914.1|4
1656573620000|2022-06-30 07:20:20|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.6|1913.6|5
1656573630000|2022-06-30 07:20:30|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1
1656573640000|2022-06-30 07:20:40|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1
1656573660000|2022-06-30 07:21:00|1920.1|1914.1|1919.9|1913.9|1920.1|1914.1|1919.9|1913.9|2
1656573680000|2022-06-30 07:21:20|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1
1656573690000|2022-06-30 07:21:30|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1
1656573710000|2022-06-30 07:21:50|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1
1656573720000|2022-06-30 07:22:00|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1
1656573730000|2022-06-30 07:22:10|1919.9|1913.9|1919.9|1913.9|1920.1|1914.1|1919.9|1913.9|3
1656573780000|2022-06-30 07:23:00|1920.1|1914.1|1922.4|1916.4|1922.4|1916.4|1920.1|1914.1|2
1656573800000|2022-06-30 07:23:20|1923.1|1917.1|1921.9|1915.9|1923.1|1917.1|1921.9|1915.9|4
1656573810000|2022-06-30 07:23:30|1922.1|1916.1|1922.1|1916.1|1922.1|1916.1|1922.1|1916.1|1
1656573820000|2022-06-30 07:23:40|1921.9|1915.9|1921.9|1915.9|1921.9|1915.9|1921.9|1915.9|1
1656573840000|2022-06-30 07:24:00|1922.1|1916.1|1921.4|1915.4|1922.1|1916.1|1921.4|1915.4|3
1656573850000|2022-06-30 07:24:10|1921.1|1915.1|1921.1|1915.1|1921.4|1915.4|1920.9|1914.9|5
1656573860000|2022-06-30 07:24:20|1922.1|1916.1|1922.8|1916.8|1922.8|1916.8|1922.1|1916.1|3
1656573870000|2022-06-30 07:24:30|1922.9|1916.9|1922.9|1916.9|1922.9|1916.9|1922.9|1916.9|1
1656573880000|2022-06-30 07:24:40|1923.9|1917.9|1925.1|1919.1|1925.1|1919.1|1923.9|1917.9|2
1656573910000|2022-06-30 07:25:10|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1
1656573930000|2022-06-30 07:25:30|1924.6|1918.6|1924.9|1918.9|1924.9|1918.9|1924.4|1918.4|4
1656573950000|2022-06-30 07:25:50|1924.6|1918.6|1924.4|1918.4|1924.6|1918.6|1924.4|1918.4|2
1656573980000|2022-06-30 07:26:20|1924.6|1918.6|1924.4|1918.4|1924.6|1918.6|1924.4|1918.4|2
1656574030000|2022-06-30 07:27:10|1924.6|1918.6|1924.9|1918.9|1924.9|1918.9|1924.6|1918.6|2
1656574040000|2022-06-30 07:27:20|1924.6|1918.6|1924.4|1918.4|1924.6|1918.6|1924.4|1918.4|2
1656574050000|2022-06-30 07:27:30|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1
1656574060000|2022-06-30 07:27:40|1925.4|1919.4|1927.6|1921.6|1927.6|1921.6|1925.4|1919.4|3
1656574100000|2022-06-30 07:28:20|1927.1|1921.1|1926.9|1920.9|1927.1|1921.1|1926.6|1920.6|3
1656574110000|2022-06-30 07:28:30|1926.6|1920.6|1926.4|1920.4|1926.6|1920.6|1926.4|1920.4|2
1656574120000|2022-06-30 07:28:40|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1
1656574150000|2022-06-30 07:29:10|1926.4|1920.4|1926.1|1920.1|1926.4|1920.4|1925.9|1919.9|4
1656574160000|2022-06-30 07:29:20|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1
1656574190000|2022-06-30 07:29:50|1925.6|1919.6|1925.9|1919.9|1925.9|1919.9|1925.6|1919.6|2
1656574230000|2022-06-30 07:30:30|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1
1656574240000|2022-06-30 07:30:40|1925.4|1919.4|1925.9|1919.9|1925.9|1919.9|1925.4|1919.4|2
1656574260000|2022-06-30 07:31:00|1925.4|1919.4|1925.6|1919.6|1925.6|1919.6|1925.4|1919.4|2
1656574360000|2022-06-30 07:32:40|1925.1|1919.1|1927.4|1921.4|1927.4|1921.4|1925.1|1919.1|2
1656574380000|2022-06-30 07:33:00|1927.1|1921.1|1926.9|1920.9|1927.1|1921.1|1926.9|1920.9|2
1656574390000|2022-06-30 07:33:10|1926.4|1920.4|1926.6|1920.6|1926.6|1920.6|1926.4|1920.4|2
1656574400000|2022-06-30 07:33:20|1926.9|1920.9|1926.6|1920.6|1926.9|1920.9|1926.6|1920.6|2
1656574410000|2022-06-30 07:33:30|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1926.6|1920.6|7
1656574420000|2022-06-30 07:33:40|1927.1|1921.1|1927.1|1921.1|1927.4|1921.4|1927.1|1921.1|3
1656574430000|2022-06-30 07:33:50|1926.9|1920.9|1927.1|1921.1|1927.1|1921.1|1926.9|1920.9|2
1656574440000|2022-06-30 07:34:00|1927.4|1921.4|1927.4|1921.4|1927.4|1921.4|1927.4|1921.4|1
1656574450000|2022-06-30 07:34:10|1927.6|1921.6|1927.6|1921.6|1927.6|1921.6|1927.6|1921.6|1
1656574490000|2022-06-30 07:34:50|1927.4|1921.4|1927.1|1921.1|1927.4|1921.4|1927.1|1921.1|2
1656574500000|2022-06-30 07:35:00|1927.4|1921.4|1927.4|1921.4|1927.4|1921.4|1927.4|1921.4|1
1656574510000|2022-06-30 07:35:10|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1
1656574530000|2022-06-30 07:35:30|1927.4|1921.4|1927.1|1921.1|1927.4|1921.4|1927.1|1921.1|2
1656574590000|2022-06-30 07:36:30|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1
1656574610000|2022-06-30 07:36:50|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1
1656574620000|2022-06-30 07:37:00|1926.9|1920.9|1926.6|1920.6|1926.9|1920.9|1926.6|1920.6|2
1656574680000|2022-06-30 07:38:00|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1
1656574740000|2022-06-30 07:39:00|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1
1656574750000|2022-06-30 07:39:10|1926.9|1920.9|1929.1|1923.1|1929.1|1923.1|1926.9|1920.9|3
1656574770000|2022-06-30 07:39:30|1928.6|1922.6|1928.1|1922.1|1928.6|1922.6|1927.9|1921.9|6
1656574790000|2022-06-30 07:39:50|1927.9|1921.9|1927.6|1921.6|1927.9|1921.9|1927.6|1921.6|2
1656574860000|2022-06-30 07:41:00|1927.1|1921.1|1926.9|1920.9|1927.1|1921.1|1926.9|1920.9|2
1656574870000|2022-06-30 07:41:10|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1
1656574900000|2022-06-30 07:41:40|1926.9|1920.9|1926.6|1920.6|1926.9|1920.9|1926.6|1920.6|2
1656574910000|2022-06-30 07:41:50|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1
1656574960000|2022-06-30 07:42:40|1926.6|1920.6|1926.6|1920.6|1926.9|1920.9|1926.6|1920.6|3
1656575000000|2022-06-30 07:43:20|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1926.6|1920.6|3
1656575010000|2022-06-30 07:43:30|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1
1656575060000|2022-06-30 07:44:20|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1
1656575110000|2022-06-30 07:45:10|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1
1656575120000|2022-06-30 07:45:20|1926.4|1920.4|1926.4|1920.4|1926.6|1920.6|1926.4|1920.4|3
1656575130000|2022-06-30 07:45:30|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926.4|1920.4|5
1656575140000|2022-06-30 07:45:40|1926.4|1920.4|1926.4|1920.4|1926.6|1920.6|1926.4|1920.4|9
1656575150000|2022-06-30 07:45:50|1926.6|1920.6|1926.4|1920.4|1926.6|1920.6|1926.4|1920.4|4
1656575160000|2022-06-30 07:46:00|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1
1656575170000|2022-06-30 07:46:10|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1
1656575180000|2022-06-30 07:46:20|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926.4|1920.4|5
1656575190000|2022-06-30 07:46:30|1926.4|1920.4|1926.6|1920.6|1926.6|1920.6|1926.4|1920.4|4
1656575200000|2022-06-30 07:46:40|1926.4|1920.4|1926.1|1920.1|1926.4|1920.4|1926.1|1920.1|2
1656575240000|2022-06-30 07:47:20|1925.6|1919.6|1926.1|1920.1|1926.1|1920.1|1925.6|1919.6|2
1656575270000|2022-06-30 07:47:50|1926.4|1920.4|1927.6|1921.6|1927.6|1921.6|1926.4|1920.4|2
1656575340000|2022-06-30 07:49:00|1927.9|1921.9|1929.6|1923.6|1929.9|1923.9|1927.9|1921.9|4
1656575370000|2022-06-30 07:49:30|1929.9|1923.9|1929.9|1923.9|1929.9|1923.9|1929.9|1923.9|1
1656575380000|2022-06-30 07:49:40|1929.6|1923.6|1929.6|1923.6|1929.9|1923.9|1929.6|1923.6|3
1656575420000|2022-06-30 07:50:20|1929.9|1923.9|1929.9|1923.9|1929.9|1923.9|1929.9|1923.9|1
1656575430000|2022-06-30 07:50:30|1929.6|1923.6|1929.9|1923.9|1929.9|1923.9|1929.6|1923.6|4
1656575440000|2022-06-30 07:50:40|1930.4|1924.4|1930.9|1924.9|1930.9|1924.9|1930.4|1924.4|2
1656575460000|2022-06-30 07:51:00|1931.4|1925.4|1931.4|1925.4|1931.4|1925.4|1931.4|1925.4|1
1656575500000|2022-06-30 07:51:40|1931.6|1925.6|1932.4|1926.4|1932.9|1926.9|1931.6|1925.6|4
1656575510000|2022-06-30 07:51:50|1932.6|1926.6|1932.6|1926.6|1932.6|1926.6|1932.6|1926.6|1
1656575520000|2022-06-30 07:52:00|1932.4|1926.4|1932.6|1926.6|1932.6|1926.6|1932.4|1926.4|2
1656575540000|2022-06-30 07:52:20|1932.4|1926.4|1931.9|1925.9|1932.4|1926.4|1931.9|1925.9|2
1656575550000|2022-06-30 07:52:30|1932.1|1926.1|1932.4|1926.4|1933.6|1927.6|1932.1|1926.1|7
1656575560000|2022-06-30 07:52:40|1932.1|1926.1|1931.6|1925.6|1932.1|1926.1|1931.6|1925.6|3
1656575570000|2022-06-30 07:52:50|1931.9|1925.9|1931.9|1925.9|1932.4|1926.4|1931.9|1925.9|4
1656575580000|2022-06-30 07:53:00|1932.1|1926.1|1934.1|1928.1|1934.1|1928.1|1932.1|1926.1|2
1656575590000|2022-06-30 07:53:10|1934.4|1928.4|1935.3|1929.3|1935.3|1929.3|1934.4|1928.4|2
1656575620000|2022-06-30 07:53:40|1935.4|1929.4|1935.4|1929.4|1935.4|1929.4|1935.4|1929.4|1
1656575650000|2022-06-30 07:54:10|1936.3|1930.3|1937.5|1931.5|1937.8|1931.8|1936.3|1930.3|3
1656575670000|2022-06-30 07:54:30|1936.1|1930.1|1935.8|1929.8|1936.1|1930.1|1935.8|1929.8|2
1656575700000|2022-06-30 07:55:00|1935.9|1929.9|1935.9|1929.9|1935.9|1929.9|1935.9|1929.9|1
1656575720000|2022-06-30 07:55:20|1935.6|1929.6|1934.6|1928.6|1935.6|1929.6|1934.6|1928.6|2
1656575740000|2022-06-30 07:55:40|1934.4|1928.4|1934.4|1928.4|1934.4|1928.4|1934.1|1928.1|3
1656575800000|2022-06-30 07:56:40|1934.1|1928.1|1932.9|1926.9|1934.1|1928.1|1932.9|1926.9|3
1656575810000|2022-06-30 07:56:50|1932.6|1926.6|1932.1|1926.1|1932.6|1926.6|1932.1|1926.1|2
1656575820000|2022-06-30 07:57:00|1931.9|1925.9|1931.1|1925.1|1931.9|1925.9|1931.1|1925.1|2
1656575850000|2022-06-30 07:57:30|1931.4|1925.4|1931.4|1925.4|1931.4|1925.4|1931.4|1925.4|1
1656575870000|2022-06-30 07:57:50|1931.1|1925.1|1931.1|1925.1|1931.1|1925.1|1931.1|1925.1|1
1656575990000|2022-06-30 07:59:50|1930.9|1924.9|1931.1|1925.1|1931.1|1925.1|1930.9|1924.9|2
1656576000000|2022-06-30 08:00:00|1930.6|1924.6|1931.1|1925.1|1931.1|1925.1|1930.6|1924.6|2
1656576090000|2022-06-30 08:01:30|1930.9|1924.9|1930.9|1924.9|1930.9|1924.9|1930.9|1924.9|1
1656576100000|2022-06-30 08:01:40|1930.4|1924.4|1930.1|1924.1|1930.4|1924.4|1930.1|1924.1|2
1656576120000|2022-06-30 08:02:00|1929.9|1923.9|1929.9|1923.9|1929.9|1923.9|1929.9|1923.9|1
1656576130000|2022-06-30 08:02:10|1929.4|1923.4|1929.6|1923.6|1929.6|1923.6|1929.4|1923.4|2
1656576300000|2022-06-30 08:05:00|1930.1|1924.1|1931.6|1925.6|1931.6|1925.6|1930.1|1924.1|2
1656576310000|2022-06-30 08:05:10|1931.4|1925.4|1931.1|1925.1|1931.9|1925.9|1931.1|1925.1|6
1656576320000|2022-06-30 08:05:20|1930.9|1924.9|1930.9|1924.9|1930.9|1924.9|1930.9|1924.9|1
1656576330000|2022-06-30 08:05:30|1930.6|1924.6|1930.6|1924.6|1930.6|1924.6|1930.6|1924.6|1
1656576340000|2022-06-30 08:05:40|1931.9|1925.9|1931.9|1925.9|1932.1|1926.1|1931.9|1925.9|3
1656576350000|2022-06-30 08:05:50|1932.1|1926.1|1932.6|1926.6|1933.1|1927.1|1932.1|1926.1|4
1656576370000|2022-06-30 08:06:10|1932.9|1926.9|1932.9|1926.9|1932.9|1926.9|1932.9|1926.9|1
1656576420000|2022-06-30 08:07:00|1932.6|1926.6|1932.6|1926.6|1932.6|1926.6|1932.4|1926.4|3
1656576430000|2022-06-30 08:07:10|1932.9|1926.9|1932.9|1926.9|1932.9|1926.9|1932.9|1926.9|1
1656576440000|2022-06-30 08:07:20|1932.6|1926.6|1932.6|1926.6|1932.9|1926.9|1932.6|1926.6|3
1656576450000|2022-06-30 08:07:30|1932.9|1926.9|1934.1|1928.1|1934.1|1928.1|1932.9|1926.9|2
1656576460000|2022-06-30 08:07:40|1933.6|1927.6|1933.6|1927.6|1933.9|1927.9|1933.6|1927.6|3
1656576470000|2022-06-30 08:07:50|1933.4|1927.4|1933.6|1927.6|1933.6|1927.6|1933.4|1927.4|2
1656576480000|2022-06-30 08:08:00|1933.4|1927.4|1933.4|1927.4|1933.4|1927.4|1933.4|1927.4|1
1656576500000|2022-06-30 08:08:20|1933.6|1927.6|1933.6|1927.6|1933.6|1927.6|1933.6|1927.6|1
1656576580000|2022-06-30 08:09:40|1933.4|1927.4|1932.9|1926.9|1933.4|1927.4|1932.9|1926.9|4
1656576610000|2022-06-30 08:10:10|1932.6|1926.6|1932.4|1926.4|1932.6|1926.6|1932.1|1926.1|3
1656576680000|2022-06-30 08:11:20|1932.6|1926.6|1932.6|1926.6|1933.1|1927.1|1932.6|1926.6|3
1656576690000|2022-06-30 08:11:30|1932.4|1926.4|1930.1|1924.1|1932.4|1926.4|1930.1|1924.1|3
1656576710000|2022-06-30 08:11:50|1930.4|1924.4|1930.4|1924.4|1930.6|1924.6|1930.4|1924.4|3
1656576720000|2022-06-30 08:12:00|1930.1|1924.1|1930.1|1924.1|1930.1|1924.1|1930.1|1924.1|1
1656576730000|2022-06-30 08:12:10|1929.9|1923.9|1929.1|1923.1|1929.9|1923.9|1929.1|1923.1|2
1656576770000|2022-06-30 08:12:50|1928.9|1922.9|1928.9|1922.9|1928.9|1922.9|1928.9|1922.9|1
1656576880000|2022-06-30 08:14:40|1928.4|1922.4|1927.9|1921.9|1928.4|1922.4|1927.9|1921.9|4
1656576890000|2022-06-30 08:14:50|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1
1656576900000|2022-06-30 08:15:00|1927.9|1921.9|1927.6|1921.6|1928.1|1922.1|1927.6|1921.6|4
1656576960000|2022-06-30 08:16:00|1927.9|1921.9|1927.9|1921.9|1927.9|1921.9|1927.9|1921.9|1
1656576980000|2022-06-30 08:16:20|1927.6|1921.6|1927.6|1921.6|1927.6|1921.6|1927.6|1921.6|1
1656577030000|2022-06-30 08:17:10|1927.4|1921.4|1927.1|1921.1|1927.4|1921.4|1927.1|1921.1|2
1656577050000|2022-06-30 08:17:30|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1
1656577060000|2022-06-30 08:17:40|1926.6|1920.6|1926.9|1920.9|1926.9|1920.9|1926.6|1920.6|2
1656577070000|2022-06-30 08:17:50|1927.4|1921.4|1927.4|1921.4|1927.4|1921.4|1927.4|1921.4|1
1656577120000|2022-06-30 08:18:40|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1
1656577230000|2022-06-30 08:20:30|1926.9|1920.9|1927.1|1921.1|1927.1|1921.1|1926.9|1920.9|2
1656577270000|2022-06-30 08:21:10|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1
1656577320000|2022-06-30 08:22:00|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1
1656577340000|2022-06-30 08:22:20|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1
1656577390000|2022-06-30 08:23:10|1926.1|1920.1|1926.1|1920.1|1926.4|1920.4|1926.1|1920.1|3
1656577400000|2022-06-30 08:23:20|1926.4|1920.4|1926.6|1920.6|1928.1|1922.1|1926.4|1920.4|6
1656577430000|2022-06-30 08:23:50|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1
1656577480000|2022-06-30 08:24:40|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1
1656577550000|2022-06-30 08:25:50|1926.4|1920.4|1927.6|1921.6|1927.6|1921.6|1926.4|1920.4|2
1656577560000|2022-06-30 08:26:00|1927.4|1921.4|1927.4|1921.4|1927.4|1921.4|1927.4|1921.4|1
1656577570000|2022-06-30 08:26:10|1927.1|1921.1|1926.9|1920.9|1927.1|1921.1|1926.9|1920.9|2
1656577620000|2022-06-30 08:27:00|1927.1|1921.1|1928.1|1922.1|1928.4|1922.4|1927.1|1921.1|5
1656577630000|2022-06-30 08:27:10|1928.4|1922.4|1928.1|1922.1|1928.4|1922.4|1928.1|1922.1|2
1656577650000|2022-06-30 08:27:30|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1
1656577660000|2022-06-30 08:27:40|1928.1|1922.1|1928.4|1922.4|1928.4|1922.4|1928.1|1922.1|2
1656577670000|2022-06-30 08:27:50|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1
1656577680000|2022-06-30 08:28:00|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1928.1|1922.1|3
1656577690000|2022-06-30 08:28:10|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1
1656577710000|2022-06-30 08:28:30|1928.6|1922.6|1930.4|1924.4|1930.4|1924.4|1928.6|1922.6|2
1656577720000|2022-06-30 08:28:40|1930.1|1924.1|1930.1|1924.1|1930.1|1924.1|1930.1|1924.1|1
1656577760000|2022-06-30 08:29:20|1929.9|1923.9|1929.6|1923.6|1929.9|1923.9|1929.6|1923.6|6
1656577770000|2022-06-30 08:29:30|1929.9|1923.9|1929.6|1923.6|1929.9|1923.9|1929.6|1923.6|4
1656577780000|2022-06-30 08:29:40|1929.4|1923.4|1929.4|1923.4|1929.4|1923.4|1929.4|1923.4|1
1656577830000|2022-06-30 08:30:30|1929.1|1923.1|1928.1|1922.1|1929.1|1923.1|1928.1|1922.1|4
1656577840000|2022-06-30 08:30:40|1927.9|1921.9|1927.6|1921.6|1927.9|1921.9|1927.6|1921.6|2
1656577850000|2022-06-30 08:30:50|1927.9|1921.9|1928.6|1922.6|1928.6|1922.6|1927.9|1921.9|2
1656577860000|2022-06-30 08:31:00|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1
1656577880000|2022-06-30 08:31:20|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1
1656577910000|2022-06-30 08:31:50|1928.4|1922.4|1928.6|1922.6|1928.6|1922.6|1928.4|1922.4|2
1656577920000|2022-06-30 08:32:00|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1
1656577970000|2022-06-30 08:32:50|1928.1|1922.1|1927.6|1921.6|1928.1|1922.1|1927.6|1921.6|3
1656578050000|2022-06-30 08:34:10|1927.4|1921.4|1927.1|1921.1|1927.4|1921.4|1927.1|1921.1|2
1656578120000|2022-06-30 08:35:20|1927.4|1921.4|1927.4|1921.4|1927.4|1921.4|1927.4|1921.4|1
1656578130000|2022-06-30 08:35:30|1927.1|1921.1|1927.4|1921.4|1927.4|1921.4|1927.1|1921.1|2
1656578190000|2022-06-30 08:36:30|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1
1656578200000|2022-06-30 08:36:40|1926.9|1920.9|1927.1|1921.1|1927.1|1921.1|1926.9|1920.9|2
1656578210000|2022-06-30 08:36:50|1926.9|1920.9|1926.4|1920.4|1926.9|1920.9|1926.4|1920.4|3
1656578220000|2022-06-30 08:37:00|1925.9|1919.9|1925.4|1919.4|1925.9|1919.9|1925.4|1919.4|3
1656578240000|2022-06-30 08:37:20|1925.6|1919.6|1926.6|1920.6|1927.1|1921.1|1925.6|1919.6|4
1656578280000|2022-06-30 08:38:00|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1
1656578300000|2022-06-30 08:38:20|1926.1|1920.1|1926.4|1920.4|1926.4|1920.4|1926.1|1920.1|2
1656578310000|2022-06-30 08:38:30|1926.1|1920.1|1925.9|1919.9|1926.1|1920.1|1925.9|1919.9|2
1656578320000|2022-06-30 08:38:40|1926.1|1920.1|1926.4|1920.4|1926.4|1920.4|1926.1|1920.1|2
1656578340000|2022-06-30 08:39:00|1926.6|1920.6|1926.4|1920.4|1926.6|1920.6|1926.4|1920.4|2
1656578360000|2022-06-30 08:39:20|1926.6|1920.6|1926.4|1920.4|1926.6|1920.6|1926.4|1920.4|4
1656578390000|2022-06-30 08:39:50|1926.6|1920.6|1926.4|1920.4|1926.6|1920.6|1926.4|1920.4|2
1656578450000|2022-06-30 08:40:50|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1
1656578460000|2022-06-30 08:41:00|1926.4|1920.4|1926.1|1920.1|1926.4|1920.4|1926.1|1920.1|2
1656578510000|2022-06-30 08:41:50|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1
1656578520000|2022-06-30 08:42:00|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1
1656578540000|2022-06-30 08:42:20|1925.9|1919.9|1926.9|1920.9|1926.9|1920.9|1925.9|1919.9|2
1656578560000|2022-06-30 08:42:40|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1
1656578570000|2022-06-30 08:42:50|1926.4|1920.4|1926.1|1920.1|1926.4|1920.4|1926.1|1920.1|2
1656578580000|2022-06-30 08:43:00|1926.4|1920.4|1926.1|1920.1|1926.4|1920.4|1926.1|1920.1|2
1656578620000|2022-06-30 08:43:40|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1
1656578630000|2022-06-30 08:43:50|1925.6|1919.6|1925.1|1919.1|1925.6|1919.6|1925.1|1919.1|3
1656578640000|2022-06-30 08:44:00|1925.4|1919.4|1925.6|1919.6|1925.6|1919.6|1925.4|1919.4|2
1656578740000|2022-06-30 08:45:40|1925.4|1919.4|1925.6|1919.6|1925.6|1919.6|1925.4|1919.4|2
1656578770000|2022-06-30 08:46:10|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1
1656578810000|2022-06-30 08:46:50|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1
1656578820000|2022-06-30 08:47:00|1926.9|1920.9|1926.1|1920.1|1927.1|1921.1|1926.1|1920.1|6
1656578830000|2022-06-30 08:47:10|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1
1656578840000|2022-06-30 08:47:20|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1
1656578850000|2022-06-30 08:47:30|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1
1656578860000|2022-06-30 08:47:40|1926.6|1920.6|1926.1|1920.1|1926.6|1920.6|1926.1|1920.1|3
1656578920000|2022-06-30 08:48:40|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1
1656578970000|2022-06-30 08:49:30|1925.6|1919.6|1925.9|1919.9|1925.9|1919.9|1925.6|1919.6|2
1656579000000|2022-06-30 08:50:00|1926.1|1920.1|1926.6|1920.6|1926.6|1920.6|1926.1|1920.1|2
1656579010000|2022-06-30 08:50:10|1926.4|1920.4|1926.1|1920.1|1926.4|1920.4|1926.1|1920.1|2
1656579060000|2022-06-30 08:51:00|1925.9|1919.9|1926.1|1920.1|1926.1|1920.1|1925.9|1919.9|4
1656579070000|2022-06-30 08:51:10|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1
1656579160000|2022-06-30 08:52:40|1925.6|1919.6|1925.9|1919.9|1925.9|1919.9|1925.6|1919.6|2
1656579170000|2022-06-30 08:52:50|1925.4|1919.4|1925.9|1919.9|1925.9|1919.9|1925.4|1919.4|2
1656579200000|2022-06-30 08:53:20|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1
1656579300000|2022-06-30 08:55:00|1925.1|1919.1|1925.6|1919.6|1925.6|1919.6|1925.1|1919.1|3
1656579320000|2022-06-30 08:55:20|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1
1656579340000|2022-06-30 08:55:40|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1
1656579380000|2022-06-30 08:56:20|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1
1656579410000|2022-06-30 08:56:50|1925.6|1919.6|1926.4|1920.4|1926.4|1920.4|1925.6|1919.6|3
1656579420000|2022-06-30 08:57:00|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1
1656579430000|2022-06-30 08:57:10|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1
1656579470000|2022-06-30 08:57:50|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1
1656579520000|2022-06-30 08:58:40|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1
1656579530000|2022-06-30 08:58:50|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1
1656579540000|2022-06-30 08:59:00|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1
1656579570000|2022-06-30 08:59:30|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1
1656579580000|2022-06-30 08:59:40|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1
1656579640000|2022-06-30 09:00:40|1926.1|1920.1|1926.9|1920.9|1926.9|1920.9|1926.1|1920.1|3
1656579650000|2022-06-30 09:00:50|1926.6|1920.6|1926.9|1920.9|1926.9|1920.9|1926.6|1920.6|2
1656579660000|2022-06-30 09:01:00|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1
1656579670000|2022-06-30 09:01:10|1926.9|1920.9|1926.6|1920.6|1926.9|1920.9|1926.6|1920.6|2
1656579700000|2022-06-30 09:01:40|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1
1656579710000|2022-06-30 09:01:50|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1
1656579720000|2022-06-30 09:02:00|1926.4|1920.4|1926.6|1920.6|1926.6|1920.6|1926.4|1920.4|2
1656579740000|2022-06-30 09:02:20|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1
1656579750000|2022-06-30 09:02:30|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1
1656579780000|2022-06-30 09:03:00|1925.9|1919.9|1925.9|1919.9|1926.1|1920.1|1925.9|1919.9|3
1656579830000|2022-06-30 09:03:50|1925.6|1919.6|1925.9|1919.9|1925.9|1919.9|1925.6|1919.6|4
1656579880000|2022-06-30 09:04:40|1925.6|1919.6|1925.9|1919.9|1925.9|1919.9|1925.6|1919.6|2
1656579990000|2022-06-30 09:06:30|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1
1656580000000|2022-06-30 09:06:40|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1
1656580010000|2022-06-30 09:06:50|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1925.9|1919.9|3
1656580020000|2022-06-30 09:07:00|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1
1656580080000|2022-06-30 09:08:00|1926.1|1920.1|1926.6|1920.6|1926.9|1920.9|1926.1|1920.1|3
1656580090000|2022-06-30 09:08:10|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1
1656580130000|2022-06-30 09:08:50|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1
1656580180000|2022-06-30 09:09:40|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1
1656580190000|2022-06-30 09:09:50|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1
1656580210000|2022-06-30 09:10:10|1926.4|1920.4|1926.9|1920.9|1926.9|1920.9|1925.9|1919.9|5
1656580220000|2022-06-30 09:10:20|1927.1|1921.1|1926.4|1920.4|1927.1|1921.1|1926.4|1920.4|5
1656580230000|2022-06-30 09:10:30|1926.6|1920.6|1926.4|1920.4|1926.6|1920.6|1926.4|1920.4|2
1656580290000|2022-06-30 09:11:30|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1
1656580310000|2022-06-30 09:11:50|1926.9|1920.9|1926.6|1920.6|1926.9|1920.9|1926.6|1920.6|2
1656580350000|2022-06-30 09:12:30|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1
1656580370000|2022-06-30 09:12:50|1926.1|1920.1|1925.9|1919.9|1926.1|1920.1|1925.9|1919.9|2
1656580390000|2022-06-30 09:13:10|1926.1|1920.1|1925.9|1919.9|1926.1|1920.1|1925.9|1919.9|2
1656580420000|2022-06-30 09:13:40|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1
1656580460000|2022-06-30 09:14:20|1925.4|1919.4|1925.9|1919.9|1925.9|1919.9|1925.4|1919.4|2
1656580470000|2022-06-30 09:14:30|1926.1|1920.1|1925.6|1919.6|1926.1|1920.1|1925.6|1919.6|2
1656580480000|2022-06-30 09:14:40|1925.4|1919.4|1925.6|1919.6|1925.6|1919.6|1925.4|1919.4|2
1656580490000|2022-06-30 09:14:50|1925.4|1919.4|1925.9|1919.9|1925.9|1919.9|1925.4|1919.4|3
1656580500000|2022-06-30 09:15:00|1925.6|1919.6|1926.4|1920.4|1926.4|1920.4|1925.6|1919.6|3
1656580520000|2022-06-30 09:15:20|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1
1656580670000|2022-06-30 09:17:50|1926.4|1920.4|1926.6|1920.6|1926.6|1920.6|1926.4|1920.4|2
1656580720000|2022-06-30 09:18:40|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1
1656580730000|2022-06-30 09:18:50|1926.6|1920.6|1926.4|1920.4|1926.6|1920.6|1926.4|1920.4|6
1656580740000|2022-06-30 09:19:00|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1
1656580750000|2022-06-30 09:19:10|1925.9|1919.9|1925.6|1919.6|1925.9|1919.9|1925.6|1919.6|2
1656580860000|2022-06-30 09:21:00|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1
1656580870000|2022-06-30 09:21:10|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1
1656580900000|2022-06-30 09:21:40|1925.4|1919.4|1925.6|1919.6|1925.6|1919.6|1925.4|1919.4|2
1656580920000|2022-06-30 09:22:00|1925.9|1919.9|1926.6|1920.6|1926.6|1920.6|1925.9|1919.9|2
1656580940000|2022-06-30 09:22:20|1926.9|1920.9|1927.1|1921.1|1927.1|1921.1|1926.9|1920.9|2
1656581090000|2022-06-30 09:24:50|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1
1656581100000|2022-06-30 09:25:00|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1
1656581170000|2022-06-30 09:26:10|1927.4|1921.4|1927.4|1921.4|1927.4|1921.4|1927.4|1921.4|1
1656581190000|2022-06-30 09:26:30|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1
1656581220000|2022-06-30 09:27:00|1927.4|1921.4|1927.1|1921.1|1927.4|1921.4|1927.1|1921.1|2
1656581230000|2022-06-30 09:27:10|1927.4|1921.4|1927.4|1921.4|1927.4|1921.4|1927.1|1921.1|5
1656581240000|2022-06-30 09:27:20|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1
1656581270000|2022-06-30 09:27:50|1927.4|1921.4|1927.1|1921.1|1927.4|1921.4|1927.1|1921.1|2
1656581280000|2022-06-30 09:28:00|1926.9|1920.9|1927.1|1921.1|1927.1|1921.1|1926.9|1920.9|2
1656581290000|2022-06-30 09:28:10|1927.4|1921.4|1927.1|1921.1|1927.4|1921.4|1927.1|1921.1|8
1656581350000|2022-06-30 09:29:10|1926.9|1920.9|1926.6|1920.6|1926.9|1920.9|1926.6|1920.6|2
1656581360000|2022-06-30 09:29:20|1926.4|1920.4|1926.1|1920.1|1926.4|1920.4|1926.1|1920.1|2
1656581370000|2022-06-30 09:29:30|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1
1656581420000|2022-06-30 09:30:20|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1
1656581450000|2022-06-30 09:30:50|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1
1656581500000|2022-06-30 09:31:40|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1
1656581550000|2022-06-30 09:32:30|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1
1656581610000|2022-06-30 09:33:30|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1
1656581630000|2022-06-30 09:33:50|1926.1|1920.1|1926.4|1920.4|1926.4|1920.4|1926.1|1920.1|2
1656581640000|2022-06-30 09:34:00|1926.6|1920.6|1926.4|1920.4|1926.6|1920.6|1926.4|1920.4|2
1656581670000|2022-06-30 09:34:30|1926.6|1920.6|1926.4|1920.4|1926.6|1920.6|1926.4|1920.4|2
1656581820000|2022-06-30 09:37:00|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1
1656581920000|2022-06-30 09:38:40|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1
1656581970000|2022-06-30 09:39:30|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1
1656581980000|2022-06-30 09:39:40|1925.9|1919.9|1926.1|1920.1|1926.1|1920.1|1925.9|1919.9|2
1656582070000|2022-06-30 09:41:10|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1
1656582120000|2022-06-30 09:42:00|1925.6|1919.6|1925.9|1919.9|1925.9|1919.9|1925.6|1919.6|2
1656582150000|2022-06-30 09:42:30|1925.6|1919.6|1925.9|1919.9|1925.9|1919.9|1925.6|1919.6|2
1656582160000|2022-06-30 09:42:40|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1
1656582170000|2022-06-30 09:42:50|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1
1656582180000|2022-06-30 09:43:00|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1
1656582210000|2022-06-30 09:43:30|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1
1656582280000|2022-06-30 09:44:40|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1
1656582290000|2022-06-30 09:44:50|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1
1656582300000|2022-06-30 09:45:00|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1
1656582330000|2022-06-30 09:45:30|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1
1656582340000|2022-06-30 09:45:40|1926.1|1920.1|1925.9|1919.9|1926.1|1920.1|1925.9|1919.9|2
1656582410000|2022-06-30 09:46:50|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1
1656582420000|2022-06-30 09:47:00|1925.4|1919.4|1924.9|1918.9|1925.4|1919.4|1924.9|1918.9|3
1656582450000|2022-06-30 09:47:30|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1
1656582530000|2022-06-30 09:48:50|1924.4|1918.4|1922.4|1916.4|1924.4|1918.4|1922.4|1916.4|2
1656582540000|2022-06-30 09:49:00|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1
1656582550000|2022-06-30 09:49:10|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1
1656582560000|2022-06-30 09:49:20|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1922.4|1916.4|5
1656582570000|2022-06-30 09:49:30|1922.4|1916.4|1922.6|1916.6|1922.6|1916.6|1922.4|1916.4|2
1656582590000|2022-06-30 09:49:50|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1
1656582680000|2022-06-30 09:51:20|1922.6|1916.6|1922.4|1916.4|1922.6|1916.6|1922.4|1916.4|2
1656582690000|2022-06-30 09:51:30|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1
1656582700000|2022-06-30 09:51:40|1922.1|1916.1|1922.1|1916.1|1922.4|1916.4|1922.1|1916.1|3
1656582750000|2022-06-30 09:52:30|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1
1656582850000|2022-06-30 09:54:10|1922.6|1916.6|1922.9|1916.9|1923.1|1917.1|1922.6|1916.6|4
1656582860000|2022-06-30 09:54:20|1923.1|1917.1|1923.1|1917.1|1923.1|1917.1|1923.1|1917.1|1
1656582880000|2022-06-30 09:54:40|1923.4|1917.4|1924.1|1918.1|1924.4|1918.4|1923.4|1917.4|3
1656582890000|2022-06-30 09:54:50|1924.4|1918.4|1924.6|1918.6|1924.6|1918.6|1924.4|1918.4|2
1656582900000|2022-06-30 09:55:00|1924.9|1918.9|1925.1|1919.1|1925.1|1919.1|1924.9|1918.9|2
1656582940000|2022-06-30 09:55:40|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1
1656582950000|2022-06-30 09:55:50|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1
1656582960000|2022-06-30 09:56:00|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1
1656583030000|2022-06-30 09:57:10|1924.6|1918.6|1924.4|1918.4|1924.6|1918.6|1924.4|1918.4|2
1656583050000|2022-06-30 09:57:30|1924.1|1918.1|1924.4|1918.4|1924.4|1918.4|1924.1|1918.1|4
1656583060000|2022-06-30 09:57:40|1924.1|1918.1|1924.4|1918.4|1924.4|1918.4|1924.1|1918.1|2
1656583070000|2022-06-30 09:57:50|1924.1|1918.1|1924.4|1918.4|1924.4|1918.4|1924.1|1918.1|4
1656583080000|2022-06-30 09:58:00|1924.1|1918.1|1924.4|1918.4|1924.4|1918.4|1924.1|1918.1|6
1656583090000|2022-06-30 09:58:10|1924.1|1918.1|1924.4|1918.4|1924.4|1918.4|1924.1|1918.1|4
1656583110000|2022-06-30 09:58:30|1924.6|1918.6|1924.6|1918.6|1925.4|1919.4|1924.6|1918.6|3
1656583120000|2022-06-30 09:58:40|1925.1|1919.1|1924.6|1918.6|1925.4|1919.4|1924.4|1918.4|6
1656583160000|2022-06-30 09:59:20|1924.9|1918.9|1925.4|1919.4|1925.4|1919.4|1924.9|1918.9|4
1656583170000|2022-06-30 09:59:30|1925.1|1919.1|1925.4|1919.4|1925.4|1919.4|1925.1|1919.1|2
1656583190000|2022-06-30 09:59:50|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1
1656583200000|2022-06-30 10:00:00|1925.4|1919.4|1925.1|1919.1|1925.4|1919.4|1925.1|1919.1|4
1656583210000|2022-06-30 10:00:10|1925.4|1919.4|1925.1|1919.1|1925.4|1919.4|1925.1|1919.1|6
1656583220000|2022-06-30 10:00:20|1925.4|1919.4|1925.1|1919.1|1925.4|1919.4|1925.1|1919.1|8
1656583230000|2022-06-30 10:00:30|1925.4|1919.4|1925.1|1919.1|1925.4|1919.4|1925.1|1919.1|6
1656583240000|2022-06-30 10:00:40|1925.4|1919.4|1925.1|1919.1|1925.4|1919.4|1925.1|1919.1|4
1656583250000|2022-06-30 10:00:50|1925.4|1919.4|1925.1|1919.1|1925.4|1919.4|1925.1|1919.1|8
1656583260000|2022-06-30 10:01:00|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1925.1|1919.1|3
1656583280000|2022-06-30 10:01:20|1925.1|1919.1|1925.4|1919.4|1925.4|1919.4|1925.1|1919.1|2
1656583290000|2022-06-30 10:01:30|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1
1656583350000|2022-06-30 10:02:30|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1
1656583380000|2022-06-30 10:03:00|1923.9|1917.9|1924.6|1918.6|1924.6|1918.6|1923.9|1917.9|2
1656583410000|2022-06-30 10:03:30|1924.9|1918.9|1925.1|1919.1|1925.1|1919.1|1924.9|1918.9|2
1656583470000|2022-06-30 10:04:30|1924.9|1918.9|1924.6|1918.6|1924.9|1918.9|1924.6|1918.6|2
1656583520000|2022-06-30 10:05:20|1924.4|1918.4|1922.9|1916.9|1924.4|1918.4|1922.6|1916.6|4
1656583530000|2022-06-30 10:05:30|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1
1656583560000|2022-06-30 10:06:00|1922.9|1916.9|1923.1|1917.1|1923.1|1917.1|1922.9|1916.9|2
1656583650000|2022-06-30 10:07:30|1922.9|1916.9|1922.9|1916.9|1922.9|1916.9|1922.9|1916.9|1
1656583660000|2022-06-30 10:07:40|1922.6|1916.6|1922.4|1916.4|1922.6|1916.6|1922.4|1916.4|2
1656583670000|2022-06-30 10:07:50|1922.1|1916.1|1922.6|1916.6|1922.6|1916.6|1922.1|1916.1|2
1656583700000|2022-06-30 10:08:20|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1
1656583710000|2022-06-30 10:08:30|1922.6|1916.6|1922.4|1916.4|1922.6|1916.6|1922.4|1916.4|2
1656583730000|2022-06-30 10:08:50|1922.6|1916.6|1922.4|1916.4|1922.6|1916.6|1922.4|1916.4|4
1656583740000|2022-06-30 10:09:00|1922.6|1916.6|1922.4|1916.4|1922.6|1916.6|1922.4|1916.4|2
1656583750000|2022-06-30 10:09:10|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1
1656583860000|2022-06-30 10:11:00|1923.1|1917.1|1924.9|1918.9|1924.9|1918.9|1923.1|1917.1|5
1656583870000|2022-06-30 10:11:10|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1
1656583920000|2022-06-30 10:12:00|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1
1656584090000|2022-06-30 10:14:50|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.4|1918.4|3
1656584100000|2022-06-30 10:15:00|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1
1656584140000|2022-06-30 10:15:40|1925.1|1919.1|1924.9|1918.9|1925.1|1919.1|1924.9|1918.9|2
1656584170000|2022-06-30 10:16:10|1925.1|1919.1|1926.6|1920.6|1926.6|1920.6|1925.1|1919.1|2
1656584260000|2022-06-30 10:17:40|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1
1656584370000|2022-06-30 10:19:30|1925.9|1919.9|1925.4|1919.4|1925.9|1919.9|1925.4|1919.4|2
1656584390000|2022-06-30 10:19:50|1925.1|1919.1|1925.4|1919.4|1925.4|1919.4|1925.1|1919.1|2
1656584400000|2022-06-30 10:20:00|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1
1656584440000|2022-06-30 10:20:40|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1
1656584460000|2022-06-30 10:21:00|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1
1656584470000|2022-06-30 10:21:10|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1
1656584480000|2022-06-30 10:21:20|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1
1656584530000|2022-06-30 10:22:10|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1
1656584580000|2022-06-30 10:23:00|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1
1656584600000|2022-06-30 10:23:20|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1
1656584610000|2022-06-30 10:23:30|1924.1|1918.1|1924.1|1918.1|1924.4|1918.4|1924.1|1918.1|3
1656584620000|2022-06-30 10:23:40|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1
1656584630000|2022-06-30 10:23:50|1924.1|1918.1|1924.1|1918.1|1924.4|1918.4|1924.1|1918.1|3
1656584640000|2022-06-30 10:24:00|1923.9|1917.9|1924.1|1918.1|1924.1|1918.1|1923.9|1917.9|4
1656584660000|2022-06-30 10:24:20|1923.6|1917.6|1923.1|1917.1|1923.6|1917.6|1923.1|1917.1|2
1656584680000|2022-06-30 10:24:40|1922.9|1916.9|1922.9|1916.9|1922.9|1916.9|1922.9|1916.9|1
1656584710000|2022-06-30 10:25:10|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1
1656584790000|2022-06-30 10:26:30|1922.9|1916.9|1922.9|1916.9|1922.9|1916.9|1922.6|1916.6|3
1656584860000|2022-06-30 10:27:40|1923.1|1917.1|1925.9|1919.9|1926.1|1920.1|1923.1|1917.1|5
1656584870000|2022-06-30 10:27:50|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1
1656584880000|2022-06-30 10:28:00|1926.6|1920.6|1926.4|1920.4|1926.6|1920.6|1926.4|1920.4|2
1656584920000|2022-06-30 10:28:40|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1
1656584930000|2022-06-30 10:28:50|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1
1656584970000|2022-06-30 10:29:30|1926.6|1920.6|1926.4|1920.4|1926.6|1920.6|1926.4|1920.4|2
1656584990000|2022-06-30 10:29:50|1925.9|1919.9|1925.9|1919.9|1926.4|1920.4|1925.6|1919.6|6
1656585000000|2022-06-30 10:30:00|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1
1656585010000|2022-06-30 10:30:10|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1
1656585050000|2022-06-30 10:30:50|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1
1656585140000|2022-06-30 10:32:20|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1
1656585150000|2022-06-30 10:32:30|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1
1656585170000|2022-06-30 10:32:50|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1
1656585190000|2022-06-30 10:33:10|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.4|1918.4|3
1656585230000|2022-06-30 10:33:50|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1
1656585320000|2022-06-30 10:35:20|1924.1|1918.1|1924.1|1918.1|1924.1|1918.1|1924.1|1918.1|1
1656585340000|2022-06-30 10:35:40|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1
1656585490000|2022-06-30 10:38:10|1923.4|1917.4|1922.9|1916.9|1923.4|1917.4|1922.9|1916.9|2
1656585520000|2022-06-30 10:38:40|1922.6|1916.6|1923.1|1917.1|1923.1|1917.1|1922.6|1916.6|3
1656585720000|2022-06-30 10:42:00|1923.4|1917.4|1923.1|1917.1|1923.4|1917.4|1923.1|1917.1|2
1656585760000|2022-06-30 10:42:40|1922.9|1916.9|1922.9|1916.9|1922.9|1916.9|1922.9|1916.9|1
1656585780000|2022-06-30 10:43:00|1923.1|1917.1|1923.1|1917.1|1923.1|1917.1|1923.1|1917.1|1
1656585830000|2022-06-30 10:43:50|1922.9|1916.9|1926.1|1920.1|1926.1|1920.1|1922.9|1916.9|4
1656585840000|2022-06-30 10:44:00|1926.4|1920.4|1925.9|1919.9|1926.9|1920.9|1925.9|1919.9|6
1656585850000|2022-06-30 10:44:10|1925.8|1919.8|1925.9|1919.9|1925.9|1919.9|1925.8|1919.8|2
1656585860000|2022-06-30 10:44:20|1925.6|1919.6|1925.9|1919.9|1925.9|1919.9|1925.6|1919.6|2
1656585940000|2022-06-30 10:45:40|1925.6|1919.6|1924.4|1918.4|1925.6|1919.6|1923.9|1917.9|7
1656585950000|2022-06-30 10:45:50|1924.1|1918.1|1924.1|1918.1|1924.1|1918.1|1924.1|1918.1|1
1656586020000|2022-06-30 10:47:00|1924.4|1918.4|1923.9|1917.9|1924.4|1918.4|1923.9|1917.9|2
1656586040000|2022-06-30 10:47:20|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1
1656586270000|2022-06-30 10:51:10|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1
1656586320000|2022-06-30 10:52:00|1923.6|1917.6|1923.9|1917.9|1923.9|1917.9|1923.6|1917.6|2
1656586330000|2022-06-30 10:52:10|1925.6|1919.6|1925.1|1919.1|1925.6|1919.6|1925.1|1919.1|3
1656586410000|2022-06-30 10:53:30|1925.9|1919.9|1927.6|1921.6|1927.6|1921.6|1925.9|1919.9|4
1656586420000|2022-06-30 10:53:40|1927.9|1921.9|1928.6|1922.6|1928.6|1922.6|1927.9|1921.9|2
1656586430000|2022-06-30 10:53:50|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1
1656586440000|2022-06-30 10:54:00|1928.6|1922.6|1928.6|1922.6|1928.9|1922.9|1928.6|1922.6|3
1656586540000|2022-06-30 10:55:40|1928.9|1922.9|1929.1|1923.1|1929.1|1923.1|1928.9|1922.9|2
1656586550000|2022-06-30 10:55:50|1928.9|1922.9|1928.6|1922.6|1928.9|1922.9|1928.6|1922.6|2
1656586570000|2022-06-30 10:56:10|1928.9|1922.9|1928.9|1922.9|1928.9|1922.9|1928.9|1922.9|1
1656586580000|2022-06-30 10:56:20|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1
1656586630000|2022-06-30 10:57:10|1928.9|1922.9|1928.9|1922.9|1928.9|1922.9|1928.9|1922.9|1
1656586650000|2022-06-30 10:57:30|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1
1656586670000|2022-06-30 10:57:50|1928.9|1922.9|1928.9|1922.9|1928.9|1922.9|1928.9|1922.9|1
1656586720000|2022-06-30 10:58:40|1929.1|1923.1|1929.1|1923.1|1929.1|1923.1|1929.1|1923.1|1
1656586780000|2022-06-30 10:59:40|1928.9|1922.9|1928.9|1922.9|1928.9|1922.9|1928.9|1922.9|1
1656586800000|2022-06-30 11:00:00|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1
1656586810000|2022-06-30 11:00:10|1928.9|1922.9|1928.9|1922.9|1928.9|1922.9|1928.9|1922.9|1
1656586820000|2022-06-30 11:00:20|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1
1656586880000|2022-06-30 11:01:20|1928.4|1922.4|1927.1|1921.1|1928.4|1922.4|1926.9|1920.9|3
1656586900000|2022-06-30 11:01:40|1926.9|1920.9|1926.1|1920.1|1926.9|1920.9|1926.1|1920.1|5
1656586990000|2022-06-30 11:03:10|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1
1656587020000|2022-06-30 11:03:40|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1
1656587050000|2022-06-30 11:04:10|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1
1656587060000|2022-06-30 11:04:20|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1
1656587070000|2022-06-30 11:04:30|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1
1656587080000|2022-06-30 11:04:40|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1
1656587140000|2022-06-30 11:05:40|1926.4|1920.4|1929.5|1923.5|1929.5|1923.5|1926.4|1920.4|5
1656587150000|2022-06-30 11:05:50|1929.4|1923.4|1929.4|1923.4|1929.4|1923.4|1929.4|1923.4|1
1656587250000|2022-06-30 11:07:30|1929.1|1923.1|1929.4|1923.4|1929.4|1923.4|1929.1|1923.1|2
1656587260000|2022-06-30 11:07:40|1928.9|1922.9|1928.9|1922.9|1928.9|1922.9|1928.9|1922.9|1
1656587400000|2022-06-30 11:10:00|1929.4|1923.4|1929.4|1923.4|1929.6|1923.6|1929.4|1923.4|3
1656587530000|2022-06-30 11:12:10|1929.1|1923.1|1929.1|1923.1|1929.1|1923.1|1929.1|1923.1|1
1656587620000|2022-06-30 11:13:40|1928.9|1922.9|1929.1|1923.1|1929.1|1923.1|1928.9|1922.9|2
1656587640000|2022-06-30 11:14:00|1928.9|1922.9|1928.9|1922.9|1928.9|1922.9|1928.9|1922.9|1
1656587660000|2022-06-30 11:14:20|1929.1|1923.1|1929.4|1923.4|1929.4|1923.4|1928.9|1922.9|4
1656587690000|2022-06-30 11:14:50|1929.1|1923.1|1928.4|1922.4|1929.1|1923.1|1928.4|1922.4|2
1656587700000|2022-06-30 11:15:00|1927.9|1921.9|1928.4|1922.4|1928.4|1922.4|1927.9|1921.9|3
1656587710000|2022-06-30 11:15:10|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1
1656587740000|2022-06-30 11:15:40|1928.9|1922.9|1928.9|1922.9|1928.9|1922.9|1928.9|1922.9|1
1656587750000|2022-06-30 11:15:50|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1
1656587760000|2022-06-30 11:16:00|1928.9|1922.9|1928.6|1922.6|1928.9|1922.9|1928.6|1922.6|6
1656587770000|2022-06-30 11:16:10|1928.9|1922.9|1928.6|1922.6|1928.9|1922.9|1928.6|1922.6|4
1656587780000|2022-06-30 11:16:20|1928.9|1922.9|1928.6|1922.6|1928.9|1922.9|1928.6|1922.6|2
1656587830000|2022-06-30 11:17:10|1928.9|1922.9|1928.6|1922.6|1928.9|1922.9|1928.6|1922.6|2
1656587840000|2022-06-30 11:17:20|1929.1|1923.1|1928.6|1922.6|1929.1|1923.1|1928.6|1922.6|2
1656587850000|2022-06-30 11:17:30|1928.9|1922.9|1928.6|1922.6|1928.9|1922.9|1928.6|1922.6|2
1656587860000|2022-06-30 11:17:40|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1
1656587870000|2022-06-30 11:17:50|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1
1656587880000|2022-06-30 11:18:00|1927.9|1921.9|1927.9|1921.9|1928.1|1922.1|1927.9|1921.9|3
1656587900000|2022-06-30 11:18:20|1927.4|1921.4|1926.6|1920.6|1927.4|1921.4|1926.6|1920.6|3
1656587910000|2022-06-30 11:18:30|1926.4|1920.4|1926.1|1920.1|1926.4|1920.4|1926.1|1920.1|2
1656587930000|2022-06-30 11:18:50|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1
1656587940000|2022-06-30 11:19:00|1925.6|1919.6|1925.4|1919.4|1925.6|1919.6|1925.4|1919.4|2
1656587950000|2022-06-30 11:19:10|1925.6|1919.6|1928.5|1922.5|1928.5|1922.5|1925.6|1919.6|3
1656587960000|2022-06-30 11:19:20|1928.8|1922.8|1929|1923|1929|1923|1928.8|1922.8|2
1656587970000|2022-06-30 11:19:30|1929.5|1923.5|1929.5|1923.5|1929.5|1923.5|1929.5|1923.5|1
1656588000000|2022-06-30 11:20:00|1929.6|1923.6|1929.3|1923.3|1929.6|1923.6|1928.8|1922.8|4
1656588010000|2022-06-30 11:20:10|1929.5|1923.5|1929.5|1923.5|1929.5|1923.5|1929.5|1923.5|1
1656588020000|2022-06-30 11:20:20|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1
1656588030000|2022-06-30 11:20:30|1928|1922|1926.9|1920.9|1928|1922|1926.9|1920.9|4
1656588060000|2022-06-30 11:21:00|1926.8|1920.8|1926.4|1920.4|1926.8|1920.8|1926.4|1920.4|3
1656588070000|2022-06-30 11:21:10|1926.5|1920.5|1926.9|1920.9|1926.9|1920.9|1926.5|1920.5|3
1656588100000|2022-06-30 11:21:40|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1
1656588130000|2022-06-30 11:22:10|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1926.4|1920.4|4
1656588140000|2022-06-30 11:22:20|1926.6|1920.6|1926.9|1920.9|1926.9|1920.9|1926.6|1920.6|2
1656588150000|2022-06-30 11:22:30|1926.6|1920.6|1926.1|1920.1|1926.9|1920.9|1926.1|1920.1|3
1656588180000|2022-06-30 11:23:00|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1
1656588240000|2022-06-30 11:24:00|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1
1656588310000|2022-06-30 11:25:10|1925.4|1919.4|1923.9|1917.9|1925.4|1919.4|1923.9|1917.9|4
1656588320000|2022-06-30 11:25:20|1923.6|1917.6|1923.4|1917.4|1923.9|1917.9|1923.4|1917.4|4
1656588340000|2022-06-30 11:25:40|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1
1656588390000|2022-06-30 11:26:30|1923.4|1917.4|1923.4|1917.4|1923.4|1917.4|1923.4|1917.4|1
1656588410000|2022-06-30 11:26:50|1923.1|1917.1|1922.9|1916.9|1923.1|1917.1|1922.9|1916.9|2
1656588520000|2022-06-30 11:28:40|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1
1656588570000|2022-06-30 11:29:30|1922.4|1916.4|1922.4|1916.4|1922.6|1916.6|1922.4|1916.4|3
1656588680000|2022-06-30 11:31:20|1922.6|1916.6|1922.6|1916.6|1923.1|1917.1|1922.6|1916.6|3
1656588750000|2022-06-30 11:32:30|1922.4|1916.4|1920.6|1914.6|1922.4|1916.4|1920.6|1914.6|4
1656588760000|2022-06-30 11:32:40|1920.4|1914.4|1920.6|1914.6|1920.6|1914.6|1920.4|1914.4|2
1656588770000|2022-06-30 11:32:50|1920.4|1914.4|1920.6|1914.6|1920.6|1914.6|1920.4|1914.4|2
1656588830000|2022-06-30 11:33:50|1920.4|1914.4|1920.6|1914.6|1920.6|1914.6|1920.4|1914.4|2
1656588850000|2022-06-30 11:34:10|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1
1656588860000|2022-06-30 11:34:20|1920.6|1914.6|1920.4|1914.4|1920.6|1914.6|1920.4|1914.4|2
1656588900000|2022-06-30 11:35:00|1920.1|1914.1|1920.6|1914.6|1920.9|1914.9|1920.1|1914.1|4
1656588930000|2022-06-30 11:35:30|1920.4|1914.4|1920.4|1914.4|1920.6|1914.6|1920.4|1914.4|3
1656588960000|2022-06-30 11:36:00|1920.1|1914.1|1919.6|1913.6|1920.1|1914.1|1919.6|1913.6|2
1656588970000|2022-06-30 11:36:10|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1
1656589010000|2022-06-30 11:36:50|1918.9|1912.9|1919.1|1913.1|1919.1|1913.1|1918.9|1912.9|2
1656589050000|2022-06-30 11:37:30|1918.9|1912.9|1918.9|1912.9|1918.9|1912.9|1918.6|1912.6|5
1656589060000|2022-06-30 11:37:40|1918.6|1912.6|1918.6|1912.6|1918.6|1912.6|1918.6|1912.6|1
1656589070000|2022-06-30 11:37:50|1919.4|1913.4|1920.4|1914.4|1920.4|1914.4|1919.4|1913.4|2
1656589080000|2022-06-30 11:38:00|1920.6|1914.6|1919.6|1913.6|1920.6|1914.6|1919.6|1913.6|3
1656589110000|2022-06-30 11:38:30|1919.4|1913.4|1920.9|1914.9|1920.9|1914.9|1919.4|1913.4|7
1656589120000|2022-06-30 11:38:40|1920.6|1914.6|1920.9|1914.9|1920.9|1914.9|1920.6|1914.6|4
1656589140000|2022-06-30 11:39:00|1920.6|1914.6|1920.4|1914.4|1920.6|1914.6|1920.4|1914.4|2
1656589150000|2022-06-30 11:39:10|1920.6|1914.6|1920.4|1914.4|1920.6|1914.6|1920.4|1914.4|4
1656589190000|2022-06-30 11:39:50|1919.9|1913.9|1918.9|1912.9|1919.9|1913.9|1918.9|1912.9|2
1656589230000|2022-06-30 11:40:30|1919.1|1913.1|1919.1|1913.1|1919.1|1913.1|1919.1|1913.1|1
1656589250000|2022-06-30 11:40:50|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1
1656589260000|2022-06-30 11:41:00|1919.6|1913.6|1920.1|1914.1|1920.1|1914.1|1919.6|1913.6|3
1656589270000|2022-06-30 11:41:10|1920.4|1914.4|1920.1|1914.1|1920.4|1914.4|1920.1|1914.1|2
1656589320000|2022-06-30 11:42:00|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1
1656589330000|2022-06-30 11:42:10|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1
1656589360000|2022-06-30 11:42:40|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1920.1|1914.1|3
1656589380000|2022-06-30 11:43:00|1920.6|1914.6|1920.4|1914.4|1920.6|1914.6|1920.1|1914.1|6
1656589390000|2022-06-30 11:43:10|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1
1656589470000|2022-06-30 11:44:30|1919.9|1913.9|1920.1|1914.1|1920.1|1914.1|1919.9|1913.9|2
1656589480000|2022-06-30 11:44:40|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1
1656589540000|2022-06-30 11:45:40|1919.6|1913.6|1919.6|1913.6|1919.9|1913.9|1919.6|1913.6|3
1656589550000|2022-06-30 11:45:50|1919.4|1913.4|1919.1|1913.1|1919.4|1913.4|1919.1|1913.1|2
1656589560000|2022-06-30 11:46:00|1919.4|1913.4|1920.6|1914.6|1921.4|1915.4|1919.4|1913.4|6
1656589610000|2022-06-30 11:46:50|1920.9|1914.9|1920.9|1914.9|1920.9|1914.9|1920.9|1914.9|1
1656589620000|2022-06-30 11:47:00|1920.6|1914.6|1922.4|1916.4|1922.6|1916.6|1920.6|1914.6|6
1656589640000|2022-06-30 11:47:20|1922.1|1916.1|1921.9|1915.9|1922.1|1916.1|1921.9|1915.9|2
1656589650000|2022-06-30 11:47:30|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1
1656589660000|2022-06-30 11:47:40|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1
1656589710000|2022-06-30 11:48:30|1921.1|1915.1|1920.1|1914.1|1921.1|1915.1|1920.1|1914.1|5
1656589720000|2022-06-30 11:48:40|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1
1656589750000|2022-06-30 11:49:10|1920.1|1914.1|1920.9|1914.9|1920.9|1914.9|1920.1|1914.1|4
1656589790000|2022-06-30 11:49:50|1920.6|1914.6|1920.1|1914.1|1920.6|1914.6|1920.1|1914.1|2
1656589800000|2022-06-30 11:50:00|1920.4|1914.4|1918.6|1912.6|1920.4|1914.4|1918.6|1912.6|5
1656589810000|2022-06-30 11:50:10|1918.4|1912.4|1918.4|1912.4|1918.4|1912.4|1918.4|1912.4|1
1656589820000|2022-06-30 11:50:20|1917.4|1911.4|1917.4|1911.4|1917.6|1911.6|1917.4|1911.4|3
1656589840000|2022-06-30 11:50:40|1917.6|1911.6|1918.4|1912.4|1918.4|1912.4|1917.6|1911.6|2
1656589850000|2022-06-30 11:50:50|1917.9|1911.9|1918.1|1912.1|1918.1|1912.1|1917.9|1911.9|2
1656589860000|2022-06-30 11:51:00|1918.4|1912.4|1918.4|1912.4|1918.4|1912.4|1918.4|1912.4|1
1656589880000|2022-06-30 11:51:20|1918.1|1912.1|1920.1|1914.1|1920.1|1914.1|1918.1|1912.1|4
1656589890000|2022-06-30 11:51:30|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.6|1913.6|3
1656589900000|2022-06-30 11:51:40|1919.6|1913.6|1922.3|1916.3|1922.3|1916.3|1919.6|1913.6|7
1656589940000|2022-06-30 11:52:20|1922.1|1916.1|1920.6|1914.6|1922.1|1916.1|1920.6|1914.6|2
1656589950000|2022-06-30 11:52:30|1920.5|1914.5|1919.6|1913.6|1920.5|1914.5|1919.4|1913.4|5
1656589960000|2022-06-30 11:52:40|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1
1656589970000|2022-06-30 11:52:50|1919.1|1913.1|1919.6|1913.6|1919.6|1913.6|1919|1913|4
1656589980000|2022-06-30 11:53:00|1919.4|1913.4|1921.4|1915.4|1921.4|1915.4|1918.9|1912.9|5
1656589990000|2022-06-30 11:53:10|1921.1|1915.1|1921|1915|1921.1|1915.1|1921|1915|2
1656590010000|2022-06-30 11:53:30|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1
1656590040000|2022-06-30 11:54:00|1921.3|1915.3|1921.3|1915.3|1921.3|1915.3|1921.3|1915.3|1
1656590050000|2022-06-30 11:54:10|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1
1656590070000|2022-06-30 11:54:30|1921.9|1915.9|1921.4|1915.4|1921.9|1915.9|1921.4|1915.4|2
1656590090000|2022-06-30 11:54:50|1921.1|1915.1|1921.4|1915.4|1921.4|1915.4|1921.1|1915.1|2
1656590100000|2022-06-30 11:55:00|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1
1656590110000|2022-06-30 11:55:10|1922.1|1916.1|1921.6|1915.6|1922.1|1916.1|1921.6|1915.6|2
1656590150000|2022-06-30 11:55:50|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1921.1|1915.1|3
1656590180000|2022-06-30 11:56:20|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1
1656590190000|2022-06-30 11:56:30|1921.4|1915.4|1921.1|1915.1|1921.4|1915.4|1921.1|1915.1|4
1656590200000|2022-06-30 11:56:40|1920.9|1914.9|1920.4|1914.4|1920.9|1914.9|1920.4|1914.4|3
1656590210000|2022-06-30 11:56:50|1920.1|1914.1|1920.1|1914.1|1920.4|1914.4|1920.1|1914.1|11
1656590240000|2022-06-30 11:57:20|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1
1656590260000|2022-06-30 11:57:40|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1
1656590280000|2022-06-30 11:58:00|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1
1656590360000|2022-06-30 11:59:20|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1
1656590380000|2022-06-30 11:59:40|1919.1|1913.1|1917.6|1911.6|1919.1|1913.1|1917.6|1911.6|5
1656590390000|2022-06-30 11:59:50|1917.4|1911.4|1916.9|1910.9|1917.4|1911.4|1916.9|1910.9|2
1656590400000|2022-06-30 12:00:00|1916.6|1910.6|1916.6|1910.6|1916.9|1910.9|1916.6|1910.6|3
1656590420000|2022-06-30 12:00:20|1917.1|1911.1|1918.9|1912.9|1919.1|1913.1|1917.1|1911.1|6
1656590430000|2022-06-30 12:00:30|1918.6|1912.6|1918.4|1912.4|1918.6|1912.6|1917.9|1911.9|5
1656590440000|2022-06-30 12:00:40|1918.1|1912.1|1917.9|1911.9|1918.1|1912.1|1917.9|1911.9|2
1656590450000|2022-06-30 12:00:50|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1917.4|1911.4|3
1656590470000|2022-06-30 12:01:10|1917.9|1911.9|1917.9|1911.9|1917.9|1911.9|1917.9|1911.9|1
1656590480000|2022-06-30 12:01:20|1917.6|1911.6|1917.1|1911.1|1917.6|1911.6|1917.1|1911.1|3
1656590490000|2022-06-30 12:01:30|1916.9|1910.9|1916.6|1910.6|1916.9|1910.9|1916.6|1910.6|2
1656590500000|2022-06-30 12:01:40|1916.4|1910.4|1917.4|1911.4|1917.4|1911.4|1916.4|1910.4|3
1656590520000|2022-06-30 12:02:00|1917.1|1911.1|1916.6|1910.6|1917.1|1911.1|1916.6|1910.6|2
1656590530000|2022-06-30 12:02:10|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1
1656590540000|2022-06-30 12:02:20|1916.6|1910.6|1916.1|1910.1|1916.6|1910.6|1916.1|1910.1|2
1656590550000|2022-06-30 12:02:30|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1
1656590570000|2022-06-30 12:02:50|1916.6|1910.6|1916.9|1910.9|1916.9|1910.9|1916.6|1910.6|2
1656590630000|2022-06-30 12:03:50|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1
1656590680000|2022-06-30 12:04:40|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1
1656590700000|2022-06-30 12:05:00|1916.1|1910.1|1915.6|1909.6|1916.1|1910.1|1915.6|1909.6|2
1656590740000|2022-06-30 12:05:40|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1
1656590750000|2022-06-30 12:05:50|1916.1|1910.1|1916.6|1910.6|1916.9|1910.9|1916.1|1910.1|3
1656590780000|2022-06-30 12:06:20|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1
1656590790000|2022-06-30 12:06:30|1916.1|1910.1|1916.4|1910.4|1916.4|1910.4|1916.1|1910.1|2
1656590800000|2022-06-30 12:06:40|1916.1|1910.1|1913.9|1907.9|1916.1|1910.1|1913.9|1907.9|3
1656590810000|2022-06-30 12:06:50|1912.6|1906.6|1913.9|1907.9|1914.8|1908.8|1912.6|1906.6|7
1656590820000|2022-06-30 12:07:00|1914.3|1908.3|1914.4|1908.4|1914.4|1908.4|1914.3|1908.3|2
1656590830000|2022-06-30 12:07:10|1914.8|1908.8|1915.3|1909.3|1916.1|1910.1|1914.8|1908.8|9
1656590840000|2022-06-30 12:07:20|1915.5|1909.5|1915.3|1909.3|1915.5|1909.5|1915.3|1909.3|3
1656590860000|2022-06-30 12:07:40|1915.1|1909.1|1915.1|1909.1|1915.1|1909.1|1915.1|1909.1|1
1656590870000|2022-06-30 12:07:50|1915.5|1909.5|1915.5|1909.5|1915.5|1909.5|1915.5|1909.5|1
1656590890000|2022-06-30 12:08:10|1915.4|1909.4|1915.3|1909.3|1915.4|1909.4|1915.3|1909.3|2
1656590900000|2022-06-30 12:08:20|1915.1|1909.1|1915.1|1909.1|1915.1|1909.1|1915.1|1909.1|1
1656590910000|2022-06-30 12:08:30|1915.4|1909.4|1915.4|1909.4|1915.4|1909.4|1915.4|1909.4|1
1656590920000|2022-06-30 12:08:40|1915.1|1909.1|1915.1|1909.1|1915.1|1909.1|1915.1|1909.1|1
1656590930000|2022-06-30 12:08:50|1915.4|1909.4|1915.4|1909.4|1915.4|1909.4|1915.4|1909.4|1
1656590960000|2022-06-30 12:09:20|1915.1|1909.1|1915.1|1909.1|1915.1|1909.1|1915.1|1909.1|1
1656591000000|2022-06-30 12:10:00|1914.9|1908.9|1914.9|1908.9|1914.9|1908.9|1914.9|1908.9|1
1656591040000|2022-06-30 12:10:40|1914.6|1908.6|1912.9|1906.9|1914.6|1908.6|1912.9|1906.9|4
1656591050000|2022-06-30 12:10:50|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1
1656591060000|2022-06-30 12:11:00|1912.9|1906.9|1913.9|1907.9|1913.9|1907.9|1912.6|1906.6|4
1656591080000|2022-06-30 12:11:20|1913.6|1907.6|1913.9|1907.9|1913.9|1907.9|1913.6|1907.6|2
1656591120000|2022-06-30 12:12:00|1913.6|1907.6|1913.9|1907.9|1913.9|1907.9|1913.6|1907.6|2
1656591140000|2022-06-30 12:12:20|1913.6|1907.6|1913.6|1907.6|1913.6|1907.6|1913.6|1907.6|1
1656591150000|2022-06-30 12:12:30|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1
1656591170000|2022-06-30 12:12:50|1913.1|1907.1|1913.4|1907.4|1913.4|1907.4|1913.1|1907.1|6
1656591180000|2022-06-30 12:13:00|1913.1|1907.1|1913.4|1907.4|1913.4|1907.4|1913.1|1907.1|6
1656591220000|2022-06-30 12:13:40|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1
1656591230000|2022-06-30 12:13:50|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1
1656591240000|2022-06-30 12:14:00|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1
1656591290000|2022-06-30 12:14:50|1913.4|1907.4|1913.6|1907.6|1913.6|1907.6|1913.4|1907.4|2
1656591300000|2022-06-30 12:15:00|1913.9|1907.9|1913.9|1907.9|1913.9|1907.9|1913.9|1907.9|1
1656591310000|2022-06-30 12:15:10|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1
1656591330000|2022-06-30 12:15:30|1913.9|1907.9|1913.9|1907.9|1913.9|1907.9|1913.9|1907.9|1
1656591460000|2022-06-30 12:17:40|1913.4|1907.4|1912.9|1906.9|1913.4|1907.4|1912.9|1906.9|3
1656591480000|2022-06-30 12:18:00|1912.6|1906.6|1912.6|1906.6|1912.6|1906.6|1912.6|1906.6|1
1656591500000|2022-06-30 12:18:20|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1
1656591550000|2022-06-30 12:19:10|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1
1656591640000|2022-06-30 12:20:40|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1
1656591650000|2022-06-30 12:20:50|1913.1|1907.1|1913.1|1907.1|1913.6|1907.6|1913.1|1907.1|3
1656591730000|2022-06-30 12:22:10|1912.9|1906.9|1912.6|1906.6|1912.9|1906.9|1912.6|1906.6|2
1656591740000|2022-06-30 12:22:20|1912.4|1906.4|1912.4|1906.4|1912.6|1906.6|1912.4|1906.4|5
1656591750000|2022-06-30 12:22:30|1912.6|1906.6|1912.6|1906.6|1912.6|1906.6|1912.6|1906.6|1
1656591800000|2022-06-30 12:23:20|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1
1656591840000|2022-06-30 12:24:00|1912.6|1906.6|1912.9|1906.9|1912.9|1906.9|1912.6|1906.6|4
1656591860000|2022-06-30 12:24:20|1912.6|1906.6|1912.9|1906.9|1912.9|1906.9|1912.6|1906.6|2
1656591870000|2022-06-30 12:24:30|1912.6|1906.6|1912.6|1906.6|1912.6|1906.6|1912.6|1906.6|1
1656591910000|2022-06-30 12:25:10|1912.4|1906.4|1912.1|1906.1|1912.4|1906.4|1912.1|1906.1|2
1656591920000|2022-06-30 12:25:20|1912.4|1906.4|1911.9|1905.9|1912.4|1906.4|1911.9|1905.9|4
1656591930000|2022-06-30 12:25:30|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1910.4|1904.4|3
1656591940000|2022-06-30 12:25:40|1910.4|1904.4|1910.6|1904.6|1910.6|1904.6|1910.4|1904.4|2
1656591950000|2022-06-30 12:25:50|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1
1656591970000|2022-06-30 12:26:10|1910.6|1904.6|1910.9|1904.9|1910.9|1904.9|1910.6|1904.6|2
1656592000000|2022-06-30 12:26:40|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1
1656592010000|2022-06-30 12:26:50|1910.9|1904.9|1910.6|1904.6|1910.9|1904.9|1910.6|1904.6|4
1656592020000|2022-06-30 12:27:00|1910.4|1904.4|1909.9|1903.9|1910.4|1904.4|1909.9|1903.9|3
1656592030000|2022-06-30 12:27:10|1910.1|1904.1|1910.4|1904.4|1910.4|1904.4|1910.1|1904.1|2
1656592050000|2022-06-30 12:27:30|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1910.4|1904.4|3
1656592060000|2022-06-30 12:27:40|1910.9|1904.9|1911.1|1905.1|1911.1|1905.1|1910.9|1904.9|2
1656592080000|2022-06-30 12:28:00|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1
1656592100000|2022-06-30 12:28:20|1910.9|1904.9|1910.6|1904.6|1910.9|1904.9|1910.6|1904.6|2
1656592120000|2022-06-30 12:28:40|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1
1656592130000|2022-06-30 12:28:50|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1
1656592140000|2022-06-30 12:29:00|1910.9|1904.9|1909.4|1903.4|1910.9|1904.9|1909.4|1903.4|4
1656592150000|2022-06-30 12:29:10|1909.6|1903.6|1910.1|1904.1|1910.4|1904.4|1909.4|1903.4|5
1656592160000|2022-06-30 12:29:20|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1910.1|1904.1|2
1656592170000|2022-06-30 12:29:30|1909.9|1903.9|1909.9|1903.9|1910.1|1904.1|1909.9|1903.9|5
1656592200000|2022-06-30 12:30:00|1910.1|1904.1|1910.6|1904.6|1910.6|1904.6|1910.1|1904.1|2
1656592220000|2022-06-30 12:30:20|1910.9|1904.9|1911.6|1905.6|1911.9|1905.9|1910.6|1904.6|6
1656592230000|2022-06-30 12:30:30|1911.9|1905.9|1912.1|1906.1|1912.1|1906.1|1911.6|1905.6|3
1656592240000|2022-06-30 12:30:40|1911.9|1905.9|1912.1|1906.1|1912.1|1906.1|1911.9|1905.9|4
1656592250000|2022-06-30 12:30:50|1912.4|1906.4|1911.6|1905.6|1912.4|1906.4|1911.6|1905.6|3
1656592260000|2022-06-30 12:31:00|1911.4|1905.4|1910.9|1904.9|1911.4|1905.4|1910.9|1904.9|3
1656592280000|2022-06-30 12:31:20|1911.1|1905.1|1911.1|1905.1|1911.1|1905.1|1911.1|1905.1|1
1656592300000|2022-06-30 12:31:40|1911.4|1905.4|1913.4|1907.4|1913.4|1907.4|1911.4|1905.4|6
1656592310000|2022-06-30 12:31:50|1913.6|1907.6|1912.9|1906.9|1913.6|1907.6|1912.9|1906.9|2
1656592320000|2022-06-30 12:32:00|1912.6|1906.6|1912.6|1906.6|1912.6|1906.6|1912.1|1906.1|5
1656592330000|2022-06-30 12:32:10|1913.1|1907.1|1912.1|1906.1|1913.1|1907.1|1912.1|1906.1|2
1656592340000|2022-06-30 12:32:20|1911.9|1905.9|1911.9|1905.9|1911.9|1905.9|1911.6|1905.6|3
1656592350000|2022-06-30 12:32:30|1912.1|1906.1|1912.1|1906.1|1912.1|1906.1|1912.1|1906.1|1
1656592360000|2022-06-30 12:32:40|1911.9|1905.9|1912.1|1906.1|1912.1|1906.1|1911.9|1905.9|2
1656592380000|2022-06-30 12:33:00|1911.9|1905.9|1911.9|1905.9|1911.9|1905.9|1911.9|1905.9|1
1656592390000|2022-06-30 12:33:10|1911.6|1905.6|1911.6|1905.6|1911.6|1905.6|1911.6|1905.6|1
1656592520000|2022-06-30 12:35:20|1912.1|1906.1|1912.6|1906.6|1912.6|1906.6|1912.1|1906.1|2
1656592570000|2022-06-30 12:36:10|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1
1656592600000|2022-06-30 12:36:40|1912.6|1906.6|1912.9|1906.9|1912.9|1906.9|1912.6|1906.6|4
1656592610000|2022-06-30 12:36:50|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1
1656592630000|2022-06-30 12:37:10|1912.9|1906.9|1912.4|1906.4|1912.9|1906.9|1912.4|1906.4|5
1656592640000|2022-06-30 12:37:20|1912.6|1906.6|1912.6|1906.6|1912.6|1906.6|1912.6|1906.6|1
1656592650000|2022-06-30 12:37:30|1912.4|1906.4|1912.4|1906.4|1912.4|1906.4|1912.4|1906.4|1
1656592720000|2022-06-30 12:38:40|1912.6|1906.6|1912.6|1906.6|1912.6|1906.6|1912.6|1906.6|1
1656592740000|2022-06-30 12:39:00|1912.4|1906.4|1912.4|1906.4|1912.4|1906.4|1912.4|1906.4|1
1656592810000|2022-06-30 12:40:10|1912.1|1906.1|1911.6|1905.6|1912.1|1906.1|1911.6|1905.6|4
1656592820000|2022-06-30 12:40:20|1911.9|1905.9|1911.6|1905.6|1911.9|1905.9|1911.6|1905.6|2
1656592830000|2022-06-30 12:40:30|1912.4|1906.4|1912.6|1906.6|1912.6|1906.6|1912.4|1906.4|2
1656592850000|2022-06-30 12:40:50|1912.4|1906.4|1912.9|1906.9|1912.9|1906.9|1912.4|1906.4|3
1656592860000|2022-06-30 12:41:00|1912.6|1906.6|1912.4|1906.4|1912.9|1906.9|1912.4|1906.4|4
1656592900000|2022-06-30 12:41:40|1912.6|1906.6|1912.6|1906.6|1912.6|1906.6|1912.6|1906.6|1
1656592910000|2022-06-30 12:41:50|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1
1656592920000|2022-06-30 12:42:00|1912.6|1906.6|1912.6|1906.6|1912.6|1906.6|1912.6|1906.6|1
1656592940000|2022-06-30 12:42:20|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1
1656592950000|2022-06-30 12:42:30|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1
1656592960000|2022-06-30 12:42:40|1913.4|1907.4|1913.4|1907.4|1913.9|1907.9|1913.4|1907.4|5
1656592970000|2022-06-30 12:42:50|1914.1|1908.1|1913.4|1907.4|1914.1|1908.1|1913.4|1907.4|2
1656592990000|2022-06-30 12:43:10|1913.1|1907.1|1912.9|1906.9|1913.1|1907.1|1912.9|1906.9|2
1656593000000|2022-06-30 12:43:20|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1
1656593100000|2022-06-30 12:45:00|1912.9|1906.9|1913.1|1907.1|1913.1|1907.1|1912.9|1906.9|6
1656593120000|2022-06-30 12:45:20|1913.4|1907.4|1912.9|1906.9|1913.4|1907.4|1912.9|1906.9|3
1656593130000|2022-06-30 12:45:30|1913.1|1907.1|1913.4|1907.4|1913.4|1907.4|1912.9|1906.9|4
1656593140000|2022-06-30 12:45:40|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1
1656593150000|2022-06-30 12:45:50|1912.9|1906.9|1913.1|1907.1|1913.1|1907.1|1912.9|1906.9|2
1656593170000|2022-06-30 12:46:10|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1
1656593180000|2022-06-30 12:46:20|1912.6|1906.6|1912.6|1906.6|1912.9|1906.9|1912.6|1906.6|5
1656593190000|2022-06-30 12:46:30|1912.1|1906.1|1911.9|1905.9|1912.1|1906.1|1911.9|1905.9|2
1656593220000|2022-06-30 12:47:00|1911.6|1905.6|1911.6|1905.6|1911.9|1905.9|1911.6|1905.6|5
1656593230000|2022-06-30 12:47:10|1911.4|1905.4|1911.9|1905.9|1911.9|1905.9|1911.4|1905.4|3
1656593280000|2022-06-30 12:48:00|1911.6|1905.6|1911.9|1905.9|1911.9|1905.9|1911.6|1905.6|2
1656593300000|2022-06-30 12:48:20|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1
1656593350000|2022-06-30 12:49:10|1913.1|1907.1|1912.9|1906.9|1913.1|1907.1|1912.9|1906.9|2
1656593400000|2022-06-30 12:50:00|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1
1656593470000|2022-06-30 12:51:10|1912.9|1906.9|1913.1|1907.1|1913.1|1907.1|1912.9|1906.9|6
1656593480000|2022-06-30 12:51:20|1912.9|1906.9|1912.9|1906.9|1913.1|1907.1|1912.9|1906.9|3
1656593550000|2022-06-30 12:52:30|1912.4|1906.4|1911.6|1905.6|1912.4|1906.4|1911.6|1905.6|3
1656593560000|2022-06-30 12:52:40|1911.4|1905.4|1911.4|1905.4|1911.4|1905.4|1911.1|1905.1|3
1656593570000|2022-06-30 12:52:50|1911.1|1905.1|1911.4|1905.4|1911.4|1905.4|1911.1|1905.1|2
1656593580000|2022-06-30 12:53:00|1911.6|1905.6|1911.6|1905.6|1911.6|1905.6|1911.6|1905.6|1
1656593610000|2022-06-30 12:53:30|1911.9|1905.9|1911.9|1905.9|1911.9|1905.9|1911.9|1905.9|1
1656593620000|2022-06-30 12:53:40|1912.1|1906.1|1913.1|1907.1|1913.1|1907.1|1912.1|1906.1|2
1656593630000|2022-06-30 12:53:50|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1912.6|1906.6|3
1656593660000|2022-06-30 12:54:20|1912.6|1906.6|1912.6|1906.6|1912.9|1906.9|1912.6|1906.6|3
1656593670000|2022-06-30 12:54:30|1912.4|1906.4|1912.4|1906.4|1912.6|1906.6|1912.4|1906.4|3
1656593760000|2022-06-30 12:56:00|1912.1|1906.1|1912.1|1906.1|1912.1|1906.1|1912.1|1906.1|1
1656593780000|2022-06-30 12:56:20|1911.9|1905.9|1911.1|1905.1|1911.9|1905.9|1911.1|1905.1|9
1656593810000|2022-06-30 12:56:50|1911.4|1905.4|1911.4|1905.4|1911.4|1905.4|1911.1|1905.1|3
1656593830000|2022-06-30 12:57:10|1911.1|1905.1|1911.1|1905.1|1911.1|1905.1|1911.1|1905.1|1
1656593850000|2022-06-30 12:57:30|1910.9|1904.9|1910.6|1904.6|1910.9|1904.9|1910.6|1904.6|2
1656593860000|2022-06-30 12:57:40|1910.9|1904.9|1910.6|1904.6|1910.9|1904.9|1910.6|1904.6|2
1656593870000|2022-06-30 12:57:50|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1910.6|1904.6|3
1656593900000|2022-06-30 12:58:20|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1
1656593920000|2022-06-30 12:58:40|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1910.1|1904.1|2
1656593940000|2022-06-30 12:59:00|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1910.1|1904.1|2
1656593960000|2022-06-30 12:59:20|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.1|1904.1|3
1656593970000|2022-06-30 12:59:30|1910.1|1904.1|1910.1|1904.1|1910.4|1904.4|1910.1|1904.1|3
1656593980000|2022-06-30 12:59:40|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1910.1|1904.1|2
1656593990000|2022-06-30 12:59:50|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1
1656594000000|2022-06-30 13:00:00|1910.6|1904.6|1911.1|1905.1|1912.4|1906.4|1910.6|1904.6|14
1656594010000|2022-06-30 13:00:10|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1910.6|1904.6|3
1656594020000|2022-06-30 13:00:20|1911.1|1905.1|1914.1|1908.1|1914.1|1908.1|1910.9|1904.9|13
1656594030000|2022-06-30 13:00:30|1914.4|1908.4|1914|1908|1914.4|1908.4|1914|1908|3
1656594040000|2022-06-30 13:00:40|1913.8|1907.8|1913.9|1907.9|1914|1908|1913.8|1907.8|4
1656594050000|2022-06-30 13:00:50|1913.8|1907.8|1913.6|1907.6|1913.9|1907.9|1913.6|1907.6|3
1656594060000|2022-06-30 13:01:00|1914.1|1908.1|1912.5|1906.5|1914.1|1908.1|1912.3|1906.3|8
1656594070000|2022-06-30 13:01:10|1912.8|1906.8|1912.6|1906.6|1913|1907|1912.5|1906.5|6
1656594080000|2022-06-30 13:01:20|1912.5|1906.5|1912.5|1906.5|1912.6|1906.6|1912.5|1906.5|3
1656594090000|2022-06-30 13:01:30|1912.4|1906.4|1911.9|1905.9|1912.4|1906.4|1911.9|1905.9|6
1656594100000|2022-06-30 13:01:40|1912|1906|1913.3|1907.3|1913.3|1907.3|1912|1906|5
1656594110000|2022-06-30 13:01:50|1912.8|1906.8|1912.8|1906.8|1912.8|1906.8|1912.8|1906.8|1
1656594120000|2022-06-30 13:02:00|1912.6|1906.6|1912.4|1906.4|1912.6|1906.6|1912.4|1906.4|2
1656594140000|2022-06-30 13:02:20|1912.6|1906.6|1913.1|1907.1|1913.4|1907.4|1912.6|1906.6|3
1656594150000|2022-06-30 13:02:30|1913.4|1907.4|1912.1|1906.1|1913.6|1907.6|1912.1|1906.1|7
1656594160000|2022-06-30 13:02:40|1911.8|1905.8|1911.5|1905.5|1912|1906|1911.4|1905.4|7
1656594170000|2022-06-30 13:02:50|1911.6|1905.6|1911.9|1905.9|1911.9|1905.9|1911.3|1905.3|15
1656594180000|2022-06-30 13:03:00|1912.4|1906.4|1912.1|1906.1|1912.4|1906.4|1912.1|1906.1|2
1656594190000|2022-06-30 13:03:10|1913.1|1907.1|1912.3|1906.3|1913.6|1907.6|1912.1|1906.1|12
1656594200000|2022-06-30 13:03:20|1912.1|1906.1|1912.6|1906.6|1912.6|1906.6|1912.1|1906.1|2
1656594210000|2022-06-30 13:03:30|1912.1|1906.1|1912.4|1906.4|1912.4|1906.4|1912.1|1906.1|2
1656594230000|2022-06-30 13:03:50|1912.1|1906.1|1912.4|1906.4|1912.4|1906.4|1912.1|1906.1|4
1656594240000|2022-06-30 13:04:00|1912.1|1906.1|1912.4|1906.4|1912.4|1906.4|1912.1|1906.1|4
1656594250000|2022-06-30 13:04:10|1912.9|1906.9|1913.1|1907.1|1914.1|1908.1|1912.9|1906.9|7
1656594260000|2022-06-30 13:04:20|1912.4|1906.4|1912.1|1906.1|1912.4|1906.4|1912.1|1906.1|2
1656594270000|2022-06-30 13:04:30|1913.1|1907.1|1913.6|1907.6|1913.6|1907.6|1912.6|1906.6|7
1656594280000|2022-06-30 13:04:40|1912.5|1906.5|1913.6|1907.6|1913.6|1907.6|1912.5|1906.5|13
1656594290000|2022-06-30 13:04:50|1913.5|1907.5|1913.6|1907.6|1913.8|1907.8|1913.5|1907.5|6
1656594300000|2022-06-30 13:05:00|1913.5|1907.5|1913.3|1907.3|1913.9|1907.9|1913|1907|9
1656594310000|2022-06-30 13:05:10|1913|1907|1913.3|1907.3|1913.3|1907.3|1913|1907|6
1656594320000|2022-06-30 13:05:20|1912.8|1906.8|1912.5|1906.5|1913|1907|1912.3|1906.3|8
1656594330000|2022-06-30 13:05:30|1912.3|1906.3|1911.6|1905.6|1912.3|1906.3|1911.6|1905.6|3
1656594340000|2022-06-30 13:05:40|1911.8|1905.8|1911.6|1905.6|1911.8|1905.8|1911.6|1905.6|2
1656594360000|2022-06-30 13:06:00|1911.4|1905.4|1911.1|1905.1|1911.4|1905.4|1910.9|1904.9|6
1656594390000|2022-06-30 13:06:30|1911.4|1905.4|1911.4|1905.4|1911.4|1905.4|1911.1|1905.1|11
1656594400000|2022-06-30 13:06:40|1911.1|1905.1|1911.4|1905.4|1911.4|1905.4|1911.1|1905.1|14
1656594410000|2022-06-30 13:06:50|1911.1|1905.1|1911.4|1905.4|1911.4|1905.4|1911.1|1905.1|14
1656594420000|2022-06-30 13:07:00|1911.6|1905.6|1912.4|1906.4|1912.4|1906.4|1911.6|1905.6|3
1656594430000|2022-06-30 13:07:10|1912.6|1906.6|1912.6|1906.6|1912.9|1906.9|1912.6|1906.6|3
1656594440000|2022-06-30 13:07:20|1912.4|1906.4|1912.4|1906.4|1912.4|1906.4|1912.4|1906.4|1
1656594450000|2022-06-30 13:07:30|1912.1|1906.1|1911.1|1905.1|1912.1|1906.1|1911.1|1905.1|10
1656594460000|2022-06-30 13:07:40|1911.4|1905.4|1911.1|1905.1|1911.4|1905.4|1911.1|1905.1|2
1656594470000|2022-06-30 13:07:50|1911.4|1905.4|1910.9|1904.9|1911.6|1905.6|1910.9|1904.9|4
1656594480000|2022-06-30 13:08:00|1910.6|1904.6|1910.1|1904.1|1910.6|1904.6|1910.1|1904.1|13
1656594490000|2022-06-30 13:08:10|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.1|1904.1|17
1656594500000|2022-06-30 13:08:20|1910.1|1904.1|1910.1|1904.1|1910.4|1904.4|1910.1|1904.1|5
1656594510000|2022-06-30 13:08:30|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.1|1904.1|5
1656594550000|2022-06-30 13:09:10|1910.6|1904.6|1910.4|1904.4|1910.6|1904.6|1910.4|1904.4|4
1656594580000|2022-06-30 13:09:40|1910.6|1904.6|1910.4|1904.4|1910.6|1904.6|1910.4|1904.4|2
1656594600000|2022-06-30 13:10:00|1910.1|1904.1|1910.4|1904.4|1910.4|1904.4|1910.1|1904.1|2
1656594610000|2022-06-30 13:10:10|1910.1|1904.1|1910.1|1904.1|1910.4|1904.4|1910.1|1904.1|7
1656594620000|2022-06-30 13:10:20|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.1|1904.1|7
1656594630000|2022-06-30 13:10:30|1910.1|1904.1|1910.1|1904.1|1910.4|1904.4|1910.1|1904.1|5
1656594640000|2022-06-30 13:10:40|1909.9|1903.9|1909.9|1903.9|1909.9|1903.9|1909.9|1903.9|1
1656594690000|2022-06-30 13:11:30|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1909.4|1903.4|3
1656594700000|2022-06-30 13:11:40|1909.9|1903.9|1908.9|1902.9|1909.9|1903.9|1908.9|1902.9|3
1656594760000|2022-06-30 13:12:40|1908.6|1902.6|1906.6|1900.6|1908.6|1902.6|1906.6|1900.6|4
1656594780000|2022-06-30 13:13:00|1906.9|1900.9|1907.4|1901.4|1907.4|1901.4|1906.9|1900.9|3
1656594880000|2022-06-30 13:14:40|1907.6|1901.6|1909.1|1903.1|1909.1|1903.1|1907.6|1901.6|2
1656594900000|2022-06-30 13:15:00|1908.9|1902.9|1907.1|1901.1|1908.9|1902.9|1907.1|1901.1|6
1656594920000|2022-06-30 13:15:20|1906.9|1900.9|1906.6|1900.6|1906.9|1900.9|1906.6|1900.6|2
1656594940000|2022-06-30 13:15:40|1906.9|1900.9|1907.1|1901.1|1907.1|1901.1|1906.9|1900.9|2
1656594950000|2022-06-30 13:15:50|1906.6|1900.6|1907.1|1901.1|1907.1|1901.1|1906.6|1900.6|7
1656594960000|2022-06-30 13:16:00|1906.9|1900.9|1906.9|1900.9|1907.1|1901.1|1906.9|1900.9|3
1656594980000|2022-06-30 13:16:20|1907.4|1901.4|1906.6|1900.6|1907.4|1901.4|1906.6|1900.6|3
1656595000000|2022-06-30 13:16:40|1906.4|1900.4|1906.6|1900.6|1906.6|1900.6|1906.4|1900.4|2
1656595010000|2022-06-30 13:16:50|1906.9|1900.9|1907.1|1901.1|1907.1|1901.1|1906.9|1900.9|2
1656595020000|2022-06-30 13:17:00|1906.6|1900.6|1906.9|1900.9|1906.9|1900.9|1906.6|1900.6|2
1656595050000|2022-06-30 13:17:30|1907.1|1901.1|1907.1|1901.1|1907.1|1901.1|1906.9|1900.9|3
1656595060000|2022-06-30 13:17:40|1906.9|1900.9|1907.1|1901.1|1907.1|1901.1|1906.9|1900.9|6
1656595070000|2022-06-30 13:17:50|1906.9|1900.9|1906.9|1900.9|1907.1|1901.1|1906.9|1900.9|9
1656595080000|2022-06-30 13:18:00|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1
1656595090000|2022-06-30 13:18:10|1906.9|1900.9|1906.9|1900.9|1906.9|1900.9|1906.6|1900.6|5
1656595110000|2022-06-30 13:18:30|1906.6|1900.6|1906.9|1900.9|1906.9|1900.9|1906.6|1900.6|4
1656595120000|2022-06-30 13:18:40|1906.6|1900.6|1906.9|1900.9|1906.9|1900.9|1906.6|1900.6|2
1656595130000|2022-06-30 13:18:50|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1
1656595140000|2022-06-30 13:19:00|1906.9|1900.9|1907.1|1901.1|1907.1|1901.1|1906.9|1900.9|4
1656595150000|2022-06-30 13:19:10|1907.4|1901.4|1908.6|1902.6|1909.4|1903.4|1907.4|1901.4|7
1656595160000|2022-06-30 13:19:20|1908.4|1902.4|1908.6|1902.6|1908.6|1902.6|1908.1|1902.1|4
1656595170000|2022-06-30 13:19:30|1908.4|1902.4|1908.4|1902.4|1908.4|1902.4|1908.4|1902.4|1
1656595190000|2022-06-30 13:19:50|1908.6|1902.6|1908.6|1902.6|1908.6|1902.6|1908.6|1902.6|1
1656595200000|2022-06-30 13:20:00|1908.4|1902.4|1908.1|1902.1|1908.4|1902.4|1907.6|1901.6|4
1656595210000|2022-06-30 13:20:10|1909.1|1903.1|1909.1|1903.1|1909.1|1903.1|1909.1|1903.1|1
1656595220000|2022-06-30 13:20:20|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1
1656595230000|2022-06-30 13:20:30|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1
1656595250000|2022-06-30 13:20:50|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1
1656595260000|2022-06-30 13:21:00|1909.9|1903.9|1910.6|1904.6|1910.6|1904.6|1909.9|1903.9|2
1656595280000|2022-06-30 13:21:20|1910.9|1904.9|1910.6|1904.6|1910.9|1904.9|1910.6|1904.6|2
1656595290000|2022-06-30 13:21:30|1910.9|1904.9|1912.6|1906.6|1912.6|1906.6|1910.6|1904.6|4
1656595310000|2022-06-30 13:21:50|1912.4|1906.4|1912.4|1906.4|1912.4|1906.4|1912.4|1906.4|1
1656595320000|2022-06-30 13:22:00|1912.9|1906.9|1913.1|1907.1|1913.1|1907.1|1912.9|1906.9|2
1656595330000|2022-06-30 13:22:10|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1
1656595340000|2022-06-30 13:22:20|1913.1|1907.1|1912.1|1906.1|1913.1|1907.1|1912.1|1906.1|5
1656595350000|2022-06-30 13:22:30|1911.1|1905.1|1910.9|1904.9|1911.1|1905.1|1910.9|1904.9|2
1656595360000|2022-06-30 13:22:40|1911.1|1905.1|1910.6|1904.6|1911.1|1905.1|1910.4|1904.4|5
1656595370000|2022-06-30 13:22:50|1910.4|1904.4|1912.1|1906.1|1912.1|1906.1|1910.4|1904.4|3
1656595380000|2022-06-30 13:23:00|1911.9|1905.9|1911.6|1905.6|1911.9|1905.9|1911.6|1905.6|2
1656595390000|2022-06-30 13:23:10|1911.4|1905.4|1911.4|1905.4|1911.6|1905.6|1911.4|1905.4|5
1656595400000|2022-06-30 13:23:20|1911.6|1905.6|1911.4|1905.4|1911.9|1905.9|1911.4|1905.4|6
1656595410000|2022-06-30 13:23:30|1911.1|1905.1|1912.1|1906.1|1913|1907|1911.1|1905.1|9
1656595420000|2022-06-30 13:23:40|1911.9|1905.9|1911.6|1905.6|1912.1|1906.1|1911.6|1905.6|4
1656595430000|2022-06-30 13:23:50|1911.8|1905.8|1911.6|1905.6|1911.8|1905.8|1911.6|1905.6|2
1656595450000|2022-06-30 13:24:10|1911.8|1905.8|1911.6|1905.6|1911.8|1905.8|1911.6|1905.6|2
1656595480000|2022-06-30 13:24:40|1911.4|1905.4|1912.1|1906.1|1913.5|1907.5|1911.4|1905.4|4
1656595490000|2022-06-30 13:24:50|1912|1906|1911.6|1905.6|1912.1|1906.1|1911.6|1905.6|6
1656595500000|2022-06-30 13:25:00|1911.9|1905.9|1911.8|1905.8|1911.9|1905.9|1911.6|1905.6|5
1656595510000|2022-06-30 13:25:10|1911.9|1905.9|1911|1905|1912.3|1906.3|1911|1905|5
1656595520000|2022-06-30 13:25:20|1910.6|1904.6|1910.9|1904.9|1911|1905|1910.4|1904.4|6
1656595530000|2022-06-30 13:25:30|1910.6|1904.6|1910.6|1904.6|1910.9|1904.9|1910.6|1904.6|11
1656595540000|2022-06-30 13:25:40|1910.9|1904.9|1910.1|1904.1|1910.9|1904.9|1909.9|1903.9|10
1656595550000|2022-06-30 13:25:50|1911.3|1905.3|1910.5|1904.5|1911.3|1905.3|1910.5|1904.5|5
1656595560000|2022-06-30 13:26:00|1910.6|1904.6|1909.8|1903.8|1911|1905|1909.8|1903.8|9
1656595570000|2022-06-30 13:26:10|1909.4|1903.4|1909.8|1903.8|1909.8|1903.8|1909.4|1903.4|2
1656595580000|2022-06-30 13:26:20|1910|1904|1910|1904|1910|1904|1910|1904|1
1656595590000|2022-06-30 13:26:30|1909.8|1903.8|1908.5|1902.5|1910|1904|1908.5|1902.5|5
1656595600000|2022-06-30 13:26:40|1908.8|1902.8|1908.3|1902.3|1908.8|1902.8|1908.3|1902.3|6
1656595610000|2022-06-30 13:26:50|1908.4|1902.4|1908.6|1902.6|1908.6|1902.6|1908.1|1902.1|4
1656595630000|2022-06-30 13:27:10|1908.4|1902.4|1908.6|1902.6|1908.6|1902.6|1908.4|1902.4|4
1656595660000|2022-06-30 13:27:40|1908.9|1902.9|1910.6|1904.6|1911.1|1905.1|1908.9|1902.9|6
1656595670000|2022-06-30 13:27:50|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1909.6|1903.6|8
1656595680000|2022-06-30 13:28:00|1910.1|1904.1|1911.1|1905.1|1911.1|1905.1|1909.6|1903.6|15
1656595690000|2022-06-30 13:28:10|1910.9|1904.9|1911.1|1905.1|1911.4|1905.4|1910.9|1904.9|9
1656595700000|2022-06-30 13:28:20|1910.9|1904.9|1910.6|1904.6|1911.1|1905.1|1910.6|1904.6|4
1656595720000|2022-06-30 13:28:40|1910.1|1904.1|1909.4|1903.4|1910.1|1904.1|1909.4|1903.4|6
1656595750000|2022-06-30 13:29:10|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1
1656595760000|2022-06-30 13:29:20|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1
1656595780000|2022-06-30 13:29:40|1909.1|1903.1|1908.9|1902.9|1909.1|1903.1|1908.9|1902.9|2
1656595800000|2022-06-30 13:30:00|1909.4|1903.4|1909.4|1903.4|1909.6|1903.6|1909.4|1903.4|3
1656595820000|2022-06-30 13:30:20|1909.1|1903.1|1908.6|1902.6|1909.1|1903.1|1908.4|1902.4|5
1656595840000|2022-06-30 13:30:40|1908.4|1902.4|1908.4|1902.4|1908.6|1902.6|1908.4|1902.4|3
1656595860000|2022-06-30 13:31:00|1908.1|1902.1|1907.4|1901.4|1908.1|1902.1|1907.4|1901.4|5
1656595880000|2022-06-30 13:31:20|1907.1|1901.1|1907.4|1901.4|1907.6|1901.6|1907.1|1901.1|3
1656595890000|2022-06-30 13:31:30|1907.6|1901.6|1907.6|1901.6|1907.9|1901.9|1907.6|1901.6|9
1656595900000|2022-06-30 13:31:40|1907.4|1901.4|1907.1|1901.1|1907.6|1901.6|1907.1|1901.1|6
1656595910000|2022-06-30 13:31:50|1907.4|1901.4|1907.6|1901.6|1907.6|1901.6|1907.1|1901.1|6
1656595920000|2022-06-30 13:32:00|1907.4|1901.4|1906.9|1900.9|1907.6|1901.6|1906.9|1900.9|6
1656595930000|2022-06-30 13:32:10|1907.4|1901.4|1907.4|1901.4|1907.4|1901.4|1907.1|1901.1|3
1656595940000|2022-06-30 13:32:20|1907.6|1901.6|1907.4|1901.4|1907.6|1901.6|1907.1|1901.1|6
1656595950000|2022-06-30 13:32:30|1907.6|1901.6|1907.4|1901.4|1907.6|1901.6|1907.4|1901.4|4
1656596020000|2022-06-30 13:33:40|1907.6|1901.6|1908.6|1902.6|1908.6|1902.6|1907.6|1901.6|2
1656596040000|2022-06-30 13:34:00|1908.4|1902.4|1907.9|1901.9|1908.4|1902.4|1907.9|1901.9|2
1656596060000|2022-06-30 13:34:20|1907.6|1901.6|1907.6|1901.6|1907.6|1901.6|1907.6|1901.6|1
1656596080000|2022-06-30 13:34:40|1907.9|1901.9|1907.9|1901.9|1907.9|1901.9|1907.9|1901.9|1
1656596110000|2022-06-30 13:35:10|1907.6|1901.6|1907.9|1901.9|1907.9|1901.9|1907.6|1901.6|2
1656596120000|2022-06-30 13:35:20|1907.6|1901.6|1907.6|1901.6|1907.6|1901.6|1907.6|1901.6|1
1656596130000|2022-06-30 13:35:30|1907.4|1901.4|1907.6|1901.6|1907.6|1901.6|1907.4|1901.4|2
1656596140000|2022-06-30 13:35:40|1907.4|1901.4|1907.4|1901.4|1907.6|1901.6|1907.4|1901.4|3
1656596150000|2022-06-30 13:35:50|1907.1|1901.1|1907.6|1901.6|1907.6|1901.6|1907.1|1901.1|3
1656596180000|2022-06-30 13:36:20|1907.4|1901.4|1907.4|1901.4|1907.4|1901.4|1907.4|1901.4|1
1656596200000|2022-06-30 13:36:40|1908.1|1902.1|1908.6|1902.6|1909.1|1903.1|1908.1|1902.1|4
1656596220000|2022-06-30 13:37:00|1909.1|1903.1|1909.1|1903.1|1909.1|1903.1|1909.1|1903.1|1
1656596230000|2022-06-30 13:37:10|1908.6|1902.6|1908.4|1902.4|1908.6|1902.6|1908.1|1902.1|4
1656596240000|2022-06-30 13:37:20|1908.6|1902.6|1908.6|1902.6|1908.6|1902.6|1908.6|1902.6|1
1656596250000|2022-06-30 13:37:30|1908.9|1902.9|1909.6|1903.6|1910.1|1904.1|1908.9|1902.9|6
1656596260000|2022-06-30 13:37:40|1909.9|1903.9|1908.9|1902.9|1909.9|1903.9|1908.9|1902.9|2
1656596270000|2022-06-30 13:37:50|1908.6|1902.6|1908.6|1902.6|1908.6|1902.6|1908.6|1902.6|1
1656596280000|2022-06-30 13:38:00|1908.4|1902.4|1908.1|1902.1|1908.4|1902.4|1908.1|1902.1|2
1656596290000|2022-06-30 13:38:10|1908.4|1902.4|1908.4|1902.4|1908.4|1902.4|1907.9|1901.9|4
1656596300000|2022-06-30 13:38:20|1908.6|1902.6|1908.4|1902.4|1908.6|1902.6|1908.4|1902.4|2
1656596310000|2022-06-30 13:38:30|1908.6|1902.6|1907.6|1901.6|1908.6|1902.6|1907.6|1901.6|5
1656596340000|2022-06-30 13:39:00|1907.9|1901.9|1907.9|1901.9|1907.9|1901.9|1907.9|1901.9|1
1656596370000|2022-06-30 13:39:30|1908.1|1902.1|1908.4|1902.4|1908.9|1902.9|1908.1|1902.1|6
1656596380000|2022-06-30 13:39:40|1908.6|1902.6|1908.6|1902.6|1908.6|1902.6|1908.4|1902.4|5
1656596400000|2022-06-30 13:40:00|1908.4|1902.4|1908.4|1902.4|1908.6|1902.6|1908.4|1902.4|3
1656596420000|2022-06-30 13:40:20|1908.1|1902.1|1908.1|1902.1|1908.1|1902.1|1908.1|1902.1|1
1656596430000|2022-06-30 13:40:30|1908.4|1902.4|1908.6|1902.6|1908.6|1902.6|1908.4|1902.4|2
1656596440000|2022-06-30 13:40:40|1908.9|1902.9|1909.4|1903.4|1910.1|1904.1|1908.9|1902.9|6
1656596460000|2022-06-30 13:41:00|1909.1|1903.1|1908.9|1902.9|1909.1|1903.1|1908.6|1902.6|4
1656596470000|2022-06-30 13:41:10|1909.1|1903.1|1908.9|1902.9|1909.1|1903.1|1908.6|1902.6|7
1656596480000|2022-06-30 13:41:20|1908.6|1902.6|1908.6|1902.6|1908.9|1902.9|1908.6|1902.6|3
1656596490000|2022-06-30 13:41:30|1908.9|1902.9|1908.9|1902.9|1908.9|1902.9|1908.9|1902.9|1
1656596500000|2022-06-30 13:41:40|1908.6|1902.6|1909.6|1903.6|1909.6|1903.6|1908.6|1902.6|7
1656596510000|2022-06-30 13:41:50|1909.1|1903.1|1909.4|1903.4|1909.6|1903.6|1909.1|1903.1|3
1656596520000|2022-06-30 13:42:00|1909.1|1903.1|1908.6|1902.6|1909.4|1903.4|1908.6|1902.6|5
1656596540000|2022-06-30 13:42:20|1910.1|1904.1|1909.4|1903.4|1910.1|1904.1|1909.4|1903.4|6
1656596550000|2022-06-30 13:42:30|1909.9|1903.9|1909.6|1903.6|1909.9|1903.9|1909.4|1903.4|8
1656596560000|2022-06-30 13:42:40|1910.1|1904.1|1909.9|1903.9|1910.4|1904.4|1909.9|1903.9|3
1656596570000|2022-06-30 13:42:50|1910.1|1904.1|1909.9|1903.9|1910.1|1904.1|1909.6|1903.6|4
1656596580000|2022-06-30 13:43:00|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1
1656596590000|2022-06-30 13:43:10|1909.9|1903.9|1909.9|1903.9|1909.9|1903.9|1909.6|1903.6|3
1656596600000|2022-06-30 13:43:20|1909.6|1903.6|1909.9|1903.9|1909.9|1903.9|1909.6|1903.6|2
1656596610000|2022-06-30 13:43:30|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1
1656596620000|2022-06-30 13:43:40|1909.9|1903.9|1910.1|1904.1|1910.1|1904.1|1909.6|1903.6|4
1656596650000|2022-06-30 13:44:10|1909.9|1903.9|1908.6|1902.6|1910.1|1904.1|1908.6|1902.6|10
1656596760000|2022-06-30 13:46:00|1908.4|1902.4|1908.4|1902.4|1908.6|1902.6|1908.4|1902.4|3
1656596770000|2022-06-30 13:46:10|1908.1|1902.1|1908.4|1902.4|1908.4|1902.4|1908.1|1902.1|2
1656596790000|2022-06-30 13:46:30|1908.6|1902.6|1908.6|1902.6|1908.9|1902.9|1908.6|1902.6|3
1656596800000|2022-06-30 13:46:40|1908.4|1902.4|1907.1|1901.1|1908.4|1902.4|1907.1|1901.1|3
1656596820000|2022-06-30 13:47:00|1907.4|1901.4|1904.9|1898.9|1907.6|1901.6|1904.9|1898.9|6
1656596840000|2022-06-30 13:47:20|1905.1|1899.1|1894.8|1886|1905.1|1899.1|1894.8|1886|5
1656596850000|2022-06-30 13:47:30|1894.5|1885.8|1891.3|1882.5|1894.5|1885.8|1890.8|1882|9
1656596860000|2022-06-30 13:47:40|1891.8|1883|1894.3|1885.5|1894.3|1885.5|1891.8|1883|5
1656596870000|2022-06-30 13:47:50|1894.5|1885.8|1895.5|1886.8|1895.5|1886.8|1894.5|1885.8|3
1656596880000|2022-06-30 13:48:00|1896|1887.3|1901.3|1892.5|1901.3|1892.5|1896|1887.3|8
1656596890000|2022-06-30 13:48:10|1901.5|1892.8|1901|1892.3|1902.8|1894|1901|1892.3|6
1656596900000|2022-06-30 13:48:20|1901.3|1892.5|1900|1891.3|1901.3|1892.5|1899.5|1890.8|3
1656596910000|2022-06-30 13:48:30|1899.8|1891|1898.9|1892.9|1899.8|1892.9|1898.4|1891|3
1656596920000|2022-06-30 13:48:40|1899.4|1893.4|1899.6|1893.6|1899.6|1893.6|1899.4|1893.4|2
1656596930000|2022-06-30 13:48:50|1899.1|1893.1|1898.9|1892.9|1899.4|1893.4|1898.6|1892.6|8
1656596940000|2022-06-30 13:49:00|1899.4|1893.4|1898.6|1892.6|1899.6|1893.6|1898.6|1892.6|5
1656596950000|2022-06-30 13:49:10|1897.6|1891.6|1897.1|1891.1|1897.6|1891.6|1897.1|1891.1|2
1656596960000|2022-06-30 13:49:20|1898.6|1892.6|1898.6|1892.6|1898.6|1892.6|1898.6|1892.6|1
1656596980000|2022-06-30 13:49:40|1898.1|1892.1|1896.6|1890.6|1898.1|1892.1|1896.6|1890.6|3
1656597000000|2022-06-30 13:50:00|1896.9|1890.9|1895.4|1889.4|1896.9|1890.9|1895.4|1889.4|3
1656597010000|2022-06-30 13:50:10|1895.5|1889.5|1895.5|1889.5|1895.5|1889.5|1895.5|1889.5|1
1656597020000|2022-06-30 13:50:20|1895.3|1889.3|1894.3|1888.3|1895.3|1889.3|1894.3|1888.3|2
1656597030000|2022-06-30 13:50:30|1894.8|1888.8|1894.6|1888.6|1894.8|1888.8|1894.6|1888.6|2
1656597040000|2022-06-30 13:50:40|1895|1889|1895.5|1889.5|1895.5|1889.5|1894.6|1888.6|5
1656597050000|2022-06-30 13:50:50|1895.8|1889.8|1896|1890|1896|1890|1895.8|1889.8|2
1656597120000|2022-06-30 13:52:00|1895.9|1889.9|1895.9|1889.9|1895.9|1889.9|1895.9|1889.9|1
1656597130000|2022-06-30 13:52:10|1895.6|1889.6|1895.4|1889.4|1895.6|1889.6|1895.4|1889.4|4
1656597160000|2022-06-30 13:52:40|1895.6|1889.6|1895.9|1889.9|1895.9|1889.9|1895.4|1889.4|4
1656597170000|2022-06-30 13:52:50|1896.1|1890.1|1895.9|1889.9|1896.1|1890.1|1895.9|1889.9|2
1656597180000|2022-06-30 13:53:00|1895.6|1889.6|1895.6|1889.6|1895.9|1889.9|1895.6|1889.6|3
1656597190000|2022-06-30 13:53:10|1895.4|1889.4|1895.4|1889.4|1895.6|1889.6|1895.4|1889.4|3
1656597200000|2022-06-30 13:53:20|1894.9|1888.9|1895.1|1889.1|1895.1|1889.1|1894.9|1888.9|2
1656597270000|2022-06-30 13:54:30|1894.9|1888.9|1893.9|1887.9|1895.1|1889.1|1892.6|1886.6|8
1656597280000|2022-06-30 13:54:40|1893.6|1887.6|1893.4|1887.4|1893.6|1887.6|1893.4|1887.4|2
1656597290000|2022-06-30 13:54:50|1893.1|1887.1|1892.6|1886.6|1893.1|1887.1|1892.6|1886.6|2
1656597300000|2022-06-30 13:55:00|1892.1|1886.1|1890.4|1884.4|1892.1|1886.1|1890.1|1884.1|6
1656597310000|2022-06-30 13:55:10|1889.9|1883.9|1890.1|1884.1|1890.1|1884.1|1889.1|1883.1|4
1656597320000|2022-06-30 13:55:20|1889.9|1883.9|1889.9|1883.9|1889.9|1883.9|1889.9|1883.9|1
1656597330000|2022-06-30 13:55:30|1889.4|1883.4|1889.9|1883.9|1890.1|1884.1|1889.4|1883.4|6
1656597340000|2022-06-30 13:55:40|1890.4|1884.4|1892.6|1886.6|1892.6|1886.6|1890.4|1884.4|7
1656597350000|2022-06-30 13:55:50|1893.1|1887.1|1893.6|1887.6|1893.6|1887.6|1893.1|1887.1|3
1656597360000|2022-06-30 13:56:00|1893.4|1887.4|1892.9|1886.9|1893.4|1887.4|1892.4|1886.4|5
1656597370000|2022-06-30 13:56:10|1893.1|1887.1|1893.1|1887.1|1893.1|1887.1|1893.1|1887.1|1
1656597390000|2022-06-30 13:56:30|1892.6|1886.6|1896.6|1890.6|1896.6|1890.6|1892.6|1886.6|7
1656597400000|2022-06-30 13:56:40|1897.1|1891.1|1896.9|1890.9|1897.1|1891.1|1896.9|1890.9|2
1656597410000|2022-06-30 13:56:50|1896.6|1890.6|1896.6|1890.6|1896.9|1890.9|1896.6|1890.6|5
1656597420000|2022-06-30 13:57:00|1895.6|1889.6|1896.1|1890.1|1896.1|1890.1|1895.4|1889.4|4
1656597430000|2022-06-30 13:57:10|1896.4|1890.4|1896.4|1890.4|1896.4|1890.4|1896.4|1890.4|1
1656597440000|2022-06-30 13:57:20|1896.9|1890.9|1897.1|1891.1|1897.1|1891.1|1896.9|1890.9|2
1656597500000|2022-06-30 13:58:20|1896.9|1890.9|1896.9|1890.9|1896.9|1890.9|1896.9|1890.9|1
1656597530000|2022-06-30 13:58:50|1897.1|1891.1|1897.1|1891.1|1897.1|1891.1|1897.1|1891.1|1
1656597540000|2022-06-30 13:59:00|1897.6|1891.6|1898.9|1892.9|1898.9|1892.9|1897.6|1891.6|3
1656597570000|2022-06-30 13:59:30|1898.6|1892.6|1896.9|1890.9|1898.6|1892.6|1896.9|1890.9|3
1656597610000|2022-06-30 14:00:10|1897.4|1891.4|1898.6|1892.6|1898.6|1892.6|1897.4|1891.4|2
1656597620000|2022-06-30 14:00:20|1898.9|1892.9|1900.9|1894.9|1900.9|1894.9|1898.9|1892.9|3
1656597630000|2022-06-30 14:00:30|1901.1|1895.1|1900.9|1894.9|1901.1|1895.1|1900.9|1894.9|2
1656597640000|2022-06-30 14:00:40|1901.4|1895.4|1901.1|1895.1|1901.4|1895.4|1901.1|1895.1|2
1656597670000|2022-06-30 14:01:10|1900.6|1894.6|1902.4|1896.4|1902.4|1896.4|1900.6|1894.6|3
1656597680000|2022-06-30 14:01:20|1902.6|1896.6|1903.4|1897.4|1903.4|1897.4|1902.6|1896.6|2
1656597690000|2022-06-30 14:01:30|1903.9|1897.9|1903.9|1897.9|1903.9|1897.9|1903.9|1897.9|1
1656597710000|2022-06-30 14:01:50|1903.6|1897.6|1903.6|1897.6|1903.6|1897.6|1903.4|1897.4|3
1656597720000|2022-06-30 14:02:00|1903.9|1897.9|1905.1|1899.1|1905.1|1899.1|1903.9|1897.9|3
1656597730000|2022-06-30 14:02:10|1905.4|1899.4|1905.4|1899.4|1906.4|1900.4|1905.4|1899.4|5
1656597760000|2022-06-30 14:02:40|1905.6|1899.6|1905.4|1899.4|1905.9|1899.9|1905.4|1899.4|6
1656597770000|2022-06-30 14:02:50|1905.9|1899.9|1905.1|1899.1|1905.9|1899.9|1905.1|1899.1|3
1656597780000|2022-06-30 14:03:00|1905.4|1899.4|1906.4|1900.4|1906.4|1900.4|1905.4|1899.4|5
1656597790000|2022-06-30 14:03:10|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1
1656597800000|2022-06-30 14:03:20|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1
1656597810000|2022-06-30 14:03:30|1907.1|1901.1|1907.9|1901.9|1907.9|1901.9|1907.1|1901.1|2
1656597820000|2022-06-30 14:03:40|1907.6|1901.6|1906.4|1900.4|1907.6|1901.6|1906.4|1900.4|2
1656597830000|2022-06-30 14:03:50|1906.6|1900.6|1907.1|1901.1|1907.1|1901.1|1906.6|1900.6|2
1656597840000|2022-06-30 14:04:00|1905.9|1899.9|1905.6|1899.6|1905.9|1899.9|1905.4|1899.4|9
1656597850000|2022-06-30 14:04:10|1905.4|1899.4|1905.6|1899.6|1905.6|1899.6|1905.4|1899.4|6
1656597860000|2022-06-30 14:04:20|1904.6|1898.6|1904.1|1898.1|1904.6|1898.6|1904.1|1898.1|3
1656597900000|2022-06-30 14:05:00|1903.9|1897.9|1903.9|1897.9|1903.9|1897.9|1903.9|1897.9|1
1656597980000|2022-06-30 14:06:20|1903.6|1897.6|1903.6|1897.6|1903.6|1897.6|1903.6|1897.6|1
1656598070000|2022-06-30 14:07:50|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1
1656598080000|2022-06-30 14:08:00|1905.6|1899.6|1904.9|1898.9|1905.6|1899.6|1904.1|1898.1|6
1656598090000|2022-06-30 14:08:10|1905.1|1899.1|1905.4|1899.4|1905.4|1899.4|1905.1|1899.1|2
1656598100000|2022-06-30 14:08:20|1905.6|1899.6|1906.4|1900.4|1906.6|1900.6|1905.6|1899.6|3
1656598140000|2022-06-30 14:09:00|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1
1656598150000|2022-06-30 14:09:10|1906.9|1900.9|1906.9|1900.9|1906.9|1900.9|1906.9|1900.9|1
1656598160000|2022-06-30 14:09:20|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1
1656598210000|2022-06-30 14:10:10|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1
1656598240000|2022-06-30 14:10:40|1905.6|1899.6|1906.1|1900.1|1906.1|1900.1|1905.4|1899.4|5
1656598260000|2022-06-30 14:11:00|1906.4|1900.4|1907.1|1901.1|1907.1|1901.1|1906.4|1900.4|3
1656598320000|2022-06-30 14:12:00|1907.4|1901.4|1907.4|1901.4|1907.4|1901.4|1907.1|1901.1|3
1656598330000|2022-06-30 14:12:10|1907.1|1901.1|1907.1|1901.1|1907.1|1901.1|1907.1|1901.1|1
1656598350000|2022-06-30 14:12:30|1907.4|1901.4|1907.1|1901.1|1907.4|1901.4|1907.1|1901.1|4
1656598370000|2022-06-30 14:12:50|1907.4|1901.4|1907.4|1901.4|1907.4|1901.4|1907.4|1901.4|1
1656598400000|2022-06-30 14:13:20|1908.6|1902.6|1908.6|1902.6|1908.6|1902.6|1908.6|1902.6|1
1656598460000|2022-06-30 14:14:20|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1
1656598470000|2022-06-30 14:14:30|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1
1656598720000|2022-06-30 14:18:40|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1
1656598740000|2022-06-30 14:19:00|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1
1656598750000|2022-06-30 14:19:10|1909.1|1903.1|1909.1|1903.1|1909.1|1903.1|1909.1|1903.1|1
1656598790000|2022-06-30 14:19:50|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1
1656598800000|2022-06-30 14:20:00|1909.1|1903.1|1909.1|1903.1|1909.4|1903.4|1909.1|1903.1|3
1656598810000|2022-06-30 14:20:10|1908.9|1902.9|1908.9|1902.9|1908.9|1902.9|1908.9|1902.9|1
1656598820000|2022-06-30 14:20:20|1908.6|1902.6|1908.4|1902.4|1908.6|1902.6|1908.4|1902.4|2
1656598840000|2022-06-30 14:20:40|1908.6|1902.6|1909.4|1903.4|1909.4|1903.4|1908.6|1902.6|2
1656598890000|2022-06-30 14:21:30|1909.1|1903.1|1909.4|1903.4|1909.4|1903.4|1909.1|1903.1|2
1656598950000|2022-06-30 14:22:30|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1
1656599000000|2022-06-30 14:23:20|1909.4|1903.4|1909.4|1903.4|1909.6|1903.6|1909.4|1903.4|3
1656599020000|2022-06-30 14:23:40|1909.6|1903.6|1909.4|1903.4|1909.6|1903.6|1909.4|1903.4|2
1656599070000|2022-06-30 14:24:30|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1
1656599110000|2022-06-30 14:25:10|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1
1656599160000|2022-06-30 14:26:00|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1
1656599170000|2022-06-30 14:26:10|1909.9|1903.9|1910.9|1904.9|1910.9|1904.9|1909.9|1903.9|2
1656599180000|2022-06-30 14:26:20|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1
1656599220000|2022-06-30 14:27:00|1911.1|1905.1|1909.1|1903.1|1911.1|1905.1|1909.1|1903.1|4
1656599240000|2022-06-30 14:27:20|1909.4|1903.4|1909.4|1903.4|1909.6|1903.6|1909.4|1903.4|3
1656599250000|2022-06-30 14:27:30|1909.6|1903.6|1910.4|1904.4|1910.4|1904.4|1909.6|1903.6|2
1656599280000|2022-06-30 14:28:00|1910.6|1904.6|1911.1|1905.1|1911.1|1905.1|1910.6|1904.6|5
1656599290000|2022-06-30 14:28:10|1911.4|1905.4|1910.9|1904.9|1911.4|1905.4|1910.9|1904.9|3
1656599310000|2022-06-30 14:28:30|1910.6|1904.6|1910.4|1904.4|1910.6|1904.6|1910.4|1904.4|2
1656599350000|2022-06-30 14:29:10|1909.9|1903.9|1909.6|1903.6|1909.9|1903.9|1909.6|1903.6|2
1656599360000|2022-06-30 14:29:20|1908.9|1902.9|1908.9|1902.9|1909.1|1903.1|1908.6|1902.6|5
1656599370000|2022-06-30 14:29:30|1908.4|1902.4|1908.9|1902.9|1908.9|1902.9|1908.4|1902.4|4
1656599440000|2022-06-30 14:30:40|1908.1|1902.1|1907.9|1901.9|1908.1|1902.1|1907.9|1901.9|2
1656599450000|2022-06-30 14:30:50|1908.1|1902.1|1908.9|1902.9|1908.9|1902.9|1908.1|1902.1|2
1656599460000|2022-06-30 14:31:00|1908.6|1902.6|1908.6|1902.6|1908.6|1902.6|1908.6|1902.6|1
1656599480000|2022-06-30 14:31:20|1908.4|1902.4|1908.4|1902.4|1908.4|1902.4|1908.1|1902.1|3
1656599510000|2022-06-30 14:31:50|1908.1|1902.1|1908.1|1902.1|1908.1|1902.1|1907.9|1901.9|5
1656599520000|2022-06-30 14:32:00|1907.9|1901.9|1908.1|1902.1|1908.1|1902.1|1907.9|1901.9|2
1656599530000|2022-06-30 14:32:10|1907.4|1901.4|1906.9|1900.9|1907.4|1901.4|1906.9|1900.9|2
1656599580000|2022-06-30 14:33:00|1907.1|1901.1|1908.4|1902.4|1908.4|1902.4|1907.1|1901.1|2
1656599590000|2022-06-30 14:33:10|1908.6|1902.6|1908.6|1902.6|1908.6|1902.6|1908.6|1902.6|1
1656599620000|2022-06-30 14:33:40|1908.9|1902.9|1907.4|1901.4|1908.9|1902.9|1907.4|1901.4|2
1656599630000|2022-06-30 14:33:50|1905.9|1899.9|1904.9|1898.9|1905.9|1899.9|1904.9|1898.9|3
1656599640000|2022-06-30 14:34:00|1904.6|1898.6|1904.9|1898.9|1904.9|1898.9|1904.6|1898.6|2
1656599670000|2022-06-30 14:34:30|1904.6|1898.6|1903.6|1897.6|1904.6|1898.6|1903.4|1897.4|5
1656599680000|2022-06-30 14:34:40|1903.4|1897.4|1903.1|1897.1|1903.4|1897.4|1903.1|1897.1|2
1656599690000|2022-06-30 14:34:50|1902.6|1896.6|1904.1|1898.1|1904.1|1898.1|1902.6|1896.6|3
1656599700000|2022-06-30 14:35:00|1903.9|1897.9|1904.1|1898.1|1904.1|1898.1|1903.9|1897.9|2
1656599720000|2022-06-30 14:35:20|1904.4|1898.4|1904.6|1898.6|1904.6|1898.6|1904.4|1898.4|2
1656599730000|2022-06-30 14:35:30|1904.9|1898.9|1904.9|1898.9|1904.9|1898.9|1904.9|1898.9|1
1656599740000|2022-06-30 14:35:40|1903.9|1897.9|1903.1|1897.1|1903.9|1897.9|1903.1|1897.1|3
1656599750000|2022-06-30 14:35:50|1902.9|1896.9|1902.9|1896.9|1902.9|1896.9|1902.9|1896.9|1
1656599760000|2022-06-30 14:36:00|1902.6|1896.6|1901.1|1895.1|1902.6|1896.6|1900.9|1894.9|4
1656599770000|2022-06-30 14:36:10|1901.4|1895.4|1901.4|1895.4|1901.4|1895.4|1901.4|1895.4|1
1656599780000|2022-06-30 14:36:20|1901.1|1895.1|1899.4|1893.4|1901.1|1895.1|1898.4|1892.4|5
1656599790000|2022-06-30 14:36:30|1899.1|1893.1|1897.4|1891.4|1899.1|1893.1|1897.4|1891.4|5
1656599800000|2022-06-30 14:36:40|1897.6|1891.6|1897.9|1891.9|1897.9|1891.9|1897.6|1891.6|2
1656599840000|2022-06-30 14:37:20|1897.6|1891.6|1896.6|1890.6|1897.6|1891.6|1896.6|1890.6|4
1656599850000|2022-06-30 14:37:30|1896.4|1890.4|1896.6|1890.6|1896.6|1890.6|1896.4|1890.4|2
1656599860000|2022-06-30 14:37:40|1897.1|1891.1|1897.1|1891.1|1897.1|1891.1|1897.1|1891.1|1
1656599870000|2022-06-30 14:37:50|1898.1|1892.1|1898.9|1892.9|1898.9|1892.9|1898.1|1892.1|2
1656599880000|2022-06-30 14:38:00|1897.9|1891.9|1898.1|1892.1|1898.1|1892.1|1897.4|1891.4|4
1656599900000|2022-06-30 14:38:20|1897.9|1891.9|1897.6|1891.6|1897.9|1891.9|1897.6|1891.6|2
1656599910000|2022-06-30 14:38:30|1897.4|1891.4|1897.4|1891.4|1897.4|1891.4|1897.4|1891.4|1
1656599930000|2022-06-30 14:38:50|1897.1|1891.1|1897.4|1891.4|1897.4|1891.4|1897.1|1891.1|2
1656600050000|2022-06-30 14:40:50|1897.1|1891.1|1897.1|1891.1|1897.1|1891.1|1897.1|1891.1|1
1656600060000|2022-06-30 14:41:00|1896.9|1890.9|1896.9|1890.9|1896.9|1890.9|1896.9|1890.9|1
1656600070000|2022-06-30 14:41:10|1896.4|1890.4|1895.1|1889.1|1896.4|1890.4|1894.9|1888.9|6
1656600080000|2022-06-30 14:41:20|1894.9|1888.9|1894.1|1888.1|1894.9|1888.9|1894.1|1888.1|2
1656600090000|2022-06-30 14:41:30|1893.9|1887.9|1894.4|1888.4|1894.4|1888.4|1893.9|1887.9|3
1656600110000|2022-06-30 14:41:50|1894.6|1888.6|1894.9|1888.9|1894.9|1888.9|1894.6|1888.6|2
1656600120000|2022-06-30 14:42:00|1894.6|1888.6|1892.9|1886.9|1894.6|1888.6|1892.9|1886.9|3
1656600130000|2022-06-30 14:42:10|1893.1|1887.1|1893.1|1887.1|1893.1|1887.1|1892.9|1886.9|3
1656600140000|2022-06-30 14:42:20|1893.4|1887.4|1894.9|1888.9|1894.9|1888.9|1893.4|1887.4|2
1656600150000|2022-06-30 14:42:30|1894.6|1888.6|1893.9|1887.9|1894.6|1888.6|1893.9|1887.9|2
1656600160000|2022-06-30 14:42:40|1893.6|1887.6|1893.6|1887.6|1894.1|1888.1|1893.6|1887.6|5
1656600180000|2022-06-30 14:43:00|1893.4|1887.4|1893.6|1887.6|1893.6|1887.6|1893.1|1887.1|3
1656600190000|2022-06-30 14:43:10|1893.9|1887.9|1893.6|1887.6|1893.9|1887.9|1893.6|1887.6|4
1656600230000|2022-06-30 14:43:50|1893.4|1887.4|1892.9|1886.9|1893.4|1887.4|1892.9|1886.9|3
1656600250000|2022-06-30 14:44:10|1892.6|1886.6|1894.6|1888.6|1894.6|1888.6|1892.6|1886.6|3
1656600260000|2022-06-30 14:44:20|1893.9|1887.9|1893.1|1887.1|1893.9|1887.9|1893.1|1887.1|3
1656600270000|2022-06-30 14:44:30|1893.4|1887.4|1893.9|1887.9|1893.9|1887.9|1893.1|1887.1|7
1656600280000|2022-06-30 14:44:40|1893.6|1887.6|1893.1|1887.1|1893.6|1887.6|1893.1|1887.1|3
1656600290000|2022-06-30 14:44:50|1893.4|1887.4|1893.1|1887.1|1893.4|1887.4|1893.1|1887.1|2
1656600300000|2022-06-30 14:45:00|1892.9|1886.9|1893.6|1887.6|1893.6|1887.6|1892.9|1886.9|4
1656600310000|2022-06-30 14:45:10|1892.9|1886.9|1892.9|1886.9|1892.9|1886.9|1892.9|1886.9|1
1656600320000|2022-06-30 14:45:20|1893.1|1887.1|1893.1|1887.1|1893.1|1887.1|1893.1|1887.1|1
1656600330000|2022-06-30 14:45:30|1892.9|1886.9|1892.9|1886.9|1892.9|1886.9|1892.9|1886.9|1
1656600370000|2022-06-30 14:46:10|1892.6|1886.6|1892.9|1886.9|1892.9|1886.9|1892.6|1886.6|2
1656600440000|2022-06-30 14:47:20|1892.6|1886.6|1892.6|1886.6|1892.6|1886.6|1892.6|1886.6|1
1656600450000|2022-06-30 14:47:30|1892.9|1886.9|1892.9|1886.9|1892.9|1886.9|1892.9|1886.9|1
1656600460000|2022-06-30 14:47:40|1893.1|1887.1|1894.1|1888.1|1894.1|1888.1|1892.9|1886.9|5
1656600470000|2022-06-30 14:47:50|1894.4|1888.4|1894.1|1888.1|1894.4|1888.4|1894.1|1888.1|2
1656600480000|2022-06-30 14:48:00|1893.6|1887.6|1893.1|1887.1|1893.6|1887.6|1893.1|1887.1|2
1656600500000|2022-06-30 14:48:20|1892.6|1886.6|1892.9|1886.9|1892.9|1886.9|1892.6|1886.6|2
1656600510000|2022-06-30 14:48:30|1892.6|1886.6|1892.6|1886.6|1892.6|1886.6|1892.6|1886.6|1
1656600520000|2022-06-30 14:48:40|1892.4|1886.4|1892.4|1886.4|1892.4|1886.4|1892.4|1886.4|1
1656600540000|2022-06-30 14:49:00|1891.9|1885.9|1891.4|1885.4|1891.9|1885.9|1890.9|1884.9|4
1656600560000|2022-06-30 14:49:20|1890.4|1884.4|1891.1|1885.1|1891.1|1885.1|1890.4|1884.4|3
1656600570000|2022-06-30 14:49:30|1890.9|1884.9|1891.1|1885.1|1891.1|1885.1|1890.6|1884.6|4
1656600580000|2022-06-30 14:49:40|1890.9|1884.9|1890.4|1884.4|1891.1|1885.1|1890.4|1884.4|4
1656600600000|2022-06-30 14:50:00|1890.6|1884.6|1892.1|1886.1|1892.1|1886.1|1890.6|1884.6|2
1656600610000|2022-06-30 14:50:10|1891.9|1885.9|1891.9|1885.9|1891.9|1885.9|1891.9|1885.9|1
1656600620000|2022-06-30 14:50:20|1892.1|1886.1|1892.6|1886.6|1892.6|1886.6|1891.9|1885.9|5
1656600630000|2022-06-30 14:50:30|1892.9|1886.9|1892.9|1886.9|1893.1|1887.1|1892.9|1886.9|3
1656600640000|2022-06-30 14:50:40|1893.1|1887.1|1893.1|1887.1|1893.1|1887.1|1892.9|1886.9|3
1656600650000|2022-06-30 14:50:50|1892.9|1886.9|1893.1|1887.1|1893.1|1887.1|1892.9|1886.9|2
1656600660000|2022-06-30 14:51:00|1892.9|1886.9|1892.9|1886.9|1892.9|1886.9|1892.9|1886.9|1
1656600670000|2022-06-30 14:51:10|1892.6|1886.6|1892.4|1886.4|1892.6|1886.6|1892.4|1886.4|2
1656600680000|2022-06-30 14:51:20|1891.1|1885.1|1891.6|1885.6|1891.9|1885.9|1891.1|1885.1|4
1656600700000|2022-06-30 14:51:40|1891.9|1885.9|1891.6|1885.6|1891.9|1885.9|1891.6|1885.6|4
1656600710000|2022-06-30 14:51:50|1891.9|1885.9|1891.9|1885.9|1891.9|1885.9|1891.9|1885.9|1
1656600720000|2022-06-30 14:52:00|1892.4|1886.4|1892.6|1886.6|1892.6|1886.6|1891.9|1885.9|4
1656600730000|2022-06-30 14:52:10|1892.1|1886.1|1892.9|1886.9|1892.9|1886.9|1892.1|1886.1|5
1656600740000|2022-06-30 14:52:20|1892.6|1886.6|1891.1|1885.1|1892.6|1886.6|1891.1|1885.1|5
1656600750000|2022-06-30 14:52:30|1891.4|1885.4|1890.9|1884.9|1891.4|1885.4|1890.9|1884.9|3
1656600760000|2022-06-30 14:52:40|1890.6|1884.6|1890.9|1884.9|1890.9|1884.9|1890.6|1884.6|2
1656600780000|2022-06-30 14:53:00|1892.6|1886.6|1892.6|1886.6|1892.6|1886.6|1892.6|1886.6|1
1656600790000|2022-06-30 14:53:10|1892.4|1886.4|1892.1|1886.1|1892.4|1886.4|1892.1|1886.1|2
1656600820000|2022-06-30 14:53:40|1892.6|1886.6|1892.4|1886.4|1892.6|1886.6|1892.1|1886.1|3
1656600830000|2022-06-30 14:53:50|1892.1|1886.1|1892.1|1886.1|1892.1|1886.1|1892.1|1886.1|1
1656600860000|2022-06-30 14:54:20|1891.1|1885.1|1890.6|1884.6|1891.1|1885.1|1890.6|1884.6|2
1656600870000|2022-06-30 14:54:30|1891.1|1885.1|1891.1|1885.1|1891.1|1885.1|1890.6|1884.6|3
1656600880000|2022-06-30 14:54:40|1891.6|1885.6|1894.1|1888.1|1894.4|1888.4|1891.6|1885.6|3
1656600890000|2022-06-30 14:54:50|1893.9|1887.9|1893.9|1887.9|1893.9|1887.9|1893.9|1887.9|1
1656600900000|2022-06-30 14:55:00|1893.1|1887.1|1893.1|1887.1|1893.1|1887.1|1893.1|1887.1|1
1656600910000|2022-06-30 14:55:10|1892.1|1886.1|1891.9|1885.9|1892.4|1886.4|1891.9|1885.9|4
1656600940000|2022-06-30 14:55:40|1891.6|1885.6|1891.9|1885.9|1891.9|1885.9|1891.6|1885.6|2
1656600950000|2022-06-30 14:55:50|1891.6|1885.6|1891.9|1885.9|1891.9|1885.9|1891.6|1885.6|2
1656600960000|2022-06-30 14:56:00|1892.1|1886.1|1891.9|1885.9|1892.1|1886.1|1891.9|1885.9|2
1656600970000|2022-06-30 14:56:10|1891.6|1885.6|1892.6|1886.6|1892.6|1886.6|1891.6|1885.6|4
1656601000000|2022-06-30 14:56:40|1892.9|1886.9|1893.4|1887.4|1893.6|1887.6|1892.9|1886.9|8
1656601030000|2022-06-30 14:57:10|1893.1|1887.1|1893.1|1887.1|1893.1|1887.1|1893.1|1887.1|1
1656601080000|2022-06-30 14:58:00|1894.1|1888.1|1894.1|1888.1|1894.1|1888.1|1894.1|1888.1|1
1656601110000|2022-06-30 14:58:30|1894.6|1888.6|1895.4|1889.4|1895.4|1889.4|1894.6|1888.6|2
1656601120000|2022-06-30 14:58:40|1895.9|1889.9|1896.9|1890.9|1896.9|1890.9|1895.6|1889.6|4
1656601140000|2022-06-30 14:59:00|1896.6|1890.6|1896.6|1890.6|1896.9|1890.9|1896.6|1890.6|5
1656601150000|2022-06-30 14:59:10|1895.4|1889.4|1894.9|1888.9|1895.4|1889.4|1894.9|1888.9|2
1656601160000|2022-06-30 14:59:20|1896.4|1890.4|1896.9|1890.9|1896.9|1890.9|1896.4|1890.4|2
1656601170000|2022-06-30 14:59:30|1897.1|1891.1|1897.1|1891.1|1897.1|1891.1|1897.1|1891.1|1
1656601180000|2022-06-30 14:59:40|1896.9|1890.9|1896.9|1890.9|1896.9|1890.9|1896.9|1890.9|1
1656601190000|2022-06-30 14:59:50|1896.6|1890.6|1895.6|1889.6|1896.6|1890.6|1895.6|1889.6|3
1656601200000|2022-06-30 15:00:00|1895.4|1889.4|1896.1|1890.1|1896.1|1890.1|1895.4|1889.4|3
1656601230000|2022-06-30 15:00:30|1895.6|1889.6|1895.1|1889.1|1895.6|1889.6|1895.1|1889.1|3
1656601240000|2022-06-30 15:00:40|1894.9|1888.9|1894.9|1888.9|1894.9|1888.9|1894.9|1888.9|1
1656601250000|2022-06-30 15:00:50|1894.6|1888.6|1894.4|1888.4|1894.6|1888.6|1894.4|1888.4|2
1656601280000|2022-06-30 15:01:20|1894.6|1888.6|1896.6|1890.6|1896.6|1890.6|1894.6|1888.6|6
1656601300000|2022-06-30 15:01:40|1896.9|1890.9|1896.6|1890.6|1896.9|1890.9|1896.6|1890.6|2
1656601320000|2022-06-30 15:02:00|1896.9|1890.9|1896.4|1890.4|1896.9|1890.9|1896.4|1890.4|2
1656601330000|2022-06-30 15:02:10|1897.4|1891.4|1896.6|1890.6|1897.4|1891.4|1895.9|1889.9|8
1656601350000|2022-06-30 15:02:30|1896.4|1890.4|1896.4|1890.4|1896.4|1890.4|1896.4|1890.4|1
1656601380000|2022-06-30 15:03:00|1896.6|1890.6|1897.6|1891.6|1897.6|1891.6|1896.6|1890.6|2
1656601390000|2022-06-30 15:03:10|1897.9|1891.9|1897.9|1891.9|1898.4|1892.4|1897.9|1891.9|3
1656601400000|2022-06-30 15:03:20|1897.4|1891.4|1898.6|1892.6|1898.6|1892.6|1897.4|1891.4|3
1656601410000|2022-06-30 15:03:30|1898.4|1892.4|1900.4|1894.4|1900.4|1894.4|1898.4|1892.4|4
1656601420000|2022-06-30 15:03:40|1900.9|1894.9|1900.6|1894.6|1900.9|1894.9|1900.6|1894.6|2
1656601430000|2022-06-30 15:03:50|1900.9|1894.9|1900.9|1894.9|1900.9|1894.9|1900.9|1894.9|1
1656601440000|2022-06-30 15:04:00|1901.1|1895.1|1901.1|1895.1|1901.1|1895.1|1901.1|1895.1|1
1656601450000|2022-06-30 15:04:10|1900.9|1894.9|1897.9|1891.9|1900.9|1894.9|1897.9|1891.9|5
1656601470000|2022-06-30 15:04:30|1897.6|1891.6|1897.4|1891.4|1897.6|1891.6|1897.4|1891.4|2
1656601490000|2022-06-30 15:04:50|1897.6|1891.6|1898.4|1892.4|1898.4|1892.4|1897.6|1891.6|2
1656601500000|2022-06-30 15:05:00|1898.6|1892.6|1898.6|1892.6|1898.6|1892.6|1898.6|1892.6|1
1656601510000|2022-06-30 15:05:10|1898.1|1892.1|1897.9|1891.9|1898.1|1892.1|1897.9|1891.9|2
1656601520000|2022-06-30 15:05:20|1897.6|1891.6|1897.4|1891.4|1897.6|1891.6|1897.4|1891.4|2
1656601550000|2022-06-30 15:05:50|1897.6|1891.6|1898.6|1892.6|1898.6|1892.6|1897.6|1891.6|4
1656601560000|2022-06-30 15:06:00|1898.9|1892.9|1899.9|1893.9|1899.9|1893.9|1898.9|1892.9|4
1656601570000|2022-06-30 15:06:10|1900.1|1894.1|1900.6|1894.6|1900.6|1894.6|1900.1|1894.1|2
1656601580000|2022-06-30 15:06:20|1900.9|1894.9|1901.1|1895.1|1901.1|1895.1|1900.9|1894.9|4
1656601590000|2022-06-30 15:06:30|1901.6|1895.6|1902.1|1896.1|1902.1|1896.1|1901.6|1895.6|2
1656601600000|2022-06-30 15:06:40|1901.9|1895.9|1901.9|1895.9|1901.9|1895.9|1901.9|1895.9|1
1656601620000|2022-06-30 15:07:00|1901.6|1895.6|1902.9|1896.9|1902.9|1896.9|1901.6|1895.6|3
1656601630000|2022-06-30 15:07:10|1902.6|1896.6|1902.6|1896.6|1902.6|1896.6|1902.6|1896.6|1
1656601660000|2022-06-30 15:07:40|1902.9|1896.9|1904.6|1898.6|1904.9|1898.9|1902.9|1896.9|3
1656601670000|2022-06-30 15:07:50|1904.9|1898.9|1905.1|1899.1|1905.1|1899.1|1904.9|1898.9|2
1656601680000|2022-06-30 15:08:00|1905.4|1899.4|1905.1|1899.1|1905.6|1899.6|1905.1|1899.1|4
1656601690000|2022-06-30 15:08:10|1905.4|1899.4|1906.9|1900.9|1906.9|1900.9|1905.4|1899.4|5
1656601710000|2022-06-30 15:08:30|1906.1|1900.1|1905.6|1899.6|1906.1|1900.1|1905.6|1899.6|2
1656601720000|2022-06-30 15:08:40|1905.4|1899.4|1905.4|1899.4|1905.4|1899.4|1904.9|1898.9|7
1656601760000|2022-06-30 15:09:20|1905.1|1899.1|1905.1|1899.1|1905.1|1899.1|1904.9|1898.9|3
1656601790000|2022-06-30 15:09:50|1906.1|1900.1|1906.4|1900.4|1906.4|1900.4|1906.1|1900.1|2
1656601800000|2022-06-30 15:10:00|1905.6|1899.6|1905.4|1899.4|1905.6|1899.6|1905.4|1899.4|2
1656601810000|2022-06-30 15:10:10|1905.1|1899.1|1905.4|1899.4|1906.1|1900.1|1905.1|1899.1|4
1656601830000|2022-06-30 15:10:30|1905.1|1899.1|1905.4|1899.4|1905.9|1899.9|1905.1|1899.1|8
1656601840000|2022-06-30 15:10:40|1905.9|1899.9|1905.4|1899.4|1905.9|1899.9|1905.4|1899.4|6
1656601870000|2022-06-30 15:11:10|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1
1656601880000|2022-06-30 15:11:20|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1
1656601900000|2022-06-30 15:11:40|1905.6|1899.6|1904.9|1898.9|1905.6|1899.6|1904.9|1898.9|5
1656601960000|2022-06-30 15:12:40|1904.6|1898.6|1903.9|1897.9|1904.6|1898.6|1903.9|1897.9|2
1656601980000|2022-06-30 15:13:00|1904.1|1898.1|1904.4|1898.4|1904.4|1898.4|1903.9|1897.9|4
1656602000000|2022-06-30 15:13:20|1904.1|1898.1|1903.9|1897.9|1904.1|1898.1|1903.9|1897.9|2
1656602010000|2022-06-30 15:13:30|1904.1|1898.1|1904.1|1898.1|1904.1|1898.1|1904.1|1898.1|1
1656602020000|2022-06-30 15:13:40|1903.9|1897.9|1904.4|1898.4|1904.4|1898.4|1903.9|1897.9|3
1656602040000|2022-06-30 15:14:00|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1
1656602060000|2022-06-30 15:14:20|1905.4|1899.4|1905.9|1899.9|1905.9|1899.9|1905.4|1899.4|2
1656602070000|2022-06-30 15:14:30|1906.1|1900.1|1906.1|1900.1|1906.4|1900.4|1906.1|1900.1|3
1656602080000|2022-06-30 15:14:40|1906.6|1900.6|1906.9|1900.9|1906.9|1900.9|1906.6|1900.6|2
1656602090000|2022-06-30 15:14:50|1907.1|1901.1|1907.1|1901.1|1907.1|1901.1|1907.1|1901.1|1
1656602100000|2022-06-30 15:15:00|1906.9|1900.9|1907.1|1901.1|1907.1|1901.1|1906.9|1900.9|2
1656602110000|2022-06-30 15:15:10|1906.9|1900.9|1906.6|1900.6|1906.9|1900.9|1906.6|1900.6|2
1656602130000|2022-06-30 15:15:30|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1
1656602140000|2022-06-30 15:15:40|1906.6|1900.6|1906.1|1900.1|1906.6|1900.6|1906.1|1900.1|2
1656602150000|2022-06-30 15:15:50|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1
1656602180000|2022-06-30 15:16:20|1906.1|1900.1|1907.4|1901.4|1907.4|1901.4|1906.1|1900.1|7
1656602190000|2022-06-30 15:16:30|1907.6|1901.6|1908.4|1902.4|1908.4|1902.4|1907.6|1901.6|3
1656602200000|2022-06-30 15:16:40|1908.1|1902.1|1908.9|1902.9|1909.1|1903.1|1908.1|1902.1|5
1656602210000|2022-06-30 15:16:50|1908.6|1902.6|1909.4|1903.4|1909.4|1903.4|1908.6|1902.6|6
1656602230000|2022-06-30 15:17:10|1909.9|1903.9|1909.9|1903.9|1909.9|1903.9|1909.4|1903.4|5
1656602240000|2022-06-30 15:17:20|1909.6|1903.6|1909.4|1903.4|1909.6|1903.6|1909.4|1903.4|2
1656602250000|2022-06-30 15:17:30|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1
1656602260000|2022-06-30 15:17:40|1909.9|1903.9|1911.1|1905.1|1911.4|1905.4|1909.9|1903.9|7
1656602270000|2022-06-30 15:17:50|1911.4|1905.4|1910.9|1904.9|1912.1|1906.1|1910.9|1904.9|5
1656602280000|2022-06-30 15:18:00|1911.4|1905.4|1911.4|1905.4|1911.6|1905.6|1911.4|1905.4|3
1656602290000|2022-06-30 15:18:10|1910.6|1904.6|1910.4|1904.4|1911.4|1905.4|1910.4|1904.4|5
1656602310000|2022-06-30 15:18:30|1910.6|1904.6|1910.9|1904.9|1910.9|1904.9|1910.6|1904.6|2
1656602330000|2022-06-30 15:18:50|1910.6|1904.6|1910.9|1904.9|1911.9|1905.9|1910.6|1904.6|5
1656602340000|2022-06-30 15:19:00|1911.1|1905.1|1911.1|1905.1|1911.1|1905.1|1911.1|1905.1|1
1656602350000|2022-06-30 15:19:10|1911.6|1905.6|1910.9|1904.9|1912.1|1906.1|1910.9|1904.9|5
1656602360000|2022-06-30 15:19:20|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1
1656602380000|2022-06-30 15:19:40|1910.9|1904.9|1911.4|1905.4|1911.4|1905.4|1910.6|1904.6|6
1656602390000|2022-06-30 15:19:50|1911.1|1905.1|1911.1|1905.1|1911.4|1905.4|1911.1|1905.1|3
1656602400000|2022-06-30 15:20:00|1910.6|1904.6|1911.1|1905.1|1911.1|1905.1|1910.4|1904.4|4
1656602420000|2022-06-30 15:20:20|1910.1|1904.1|1909.6|1903.6|1910.1|1904.1|1909.6|1903.6|2
1656602430000|2022-06-30 15:20:30|1910.1|1904.1|1910.1|1904.1|1910.1|1904.1|1910.1|1904.1|1
1656602440000|2022-06-30 15:20:40|1910.4|1904.4|1910.6|1904.6|1910.9|1904.9|1910.4|1904.4|4
1656602450000|2022-06-30 15:20:50|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1
1656602460000|2022-06-30 15:21:00|1910.4|1904.4|1909.6|1903.6|1910.4|1904.4|1909.6|1903.6|3
1656602470000|2022-06-30 15:21:10|1909.4|1903.4|1909.6|1903.6|1909.6|1903.6|1909.4|1903.4|2
1656602480000|2022-06-30 15:21:20|1909.9|1903.9|1909.4|1903.4|1909.9|1903.9|1909.4|1903.4|3
1656602490000|2022-06-30 15:21:30|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1909.4|1903.4|3
1656602500000|2022-06-30 15:21:40|1909.9|1903.9|1909.9|1903.9|1909.9|1903.9|1909.9|1903.9|1
1656602510000|2022-06-30 15:21:50|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1
1656602530000|2022-06-30 15:22:10|1909.9|1903.9|1910.1|1904.1|1910.1|1904.1|1909.9|1903.9|2
1656602580000|2022-06-30 15:23:00|1909.9|1903.9|1910.1|1904.1|1910.1|1904.1|1909.9|1903.9|2
1656602590000|2022-06-30 15:23:10|1909.9|1903.9|1910.1|1904.1|1910.1|1904.1|1909.4|1903.4|6
1656602600000|2022-06-30 15:23:20|1911.1|1905.1|1910.4|1904.4|1911.1|1905.1|1910.4|1904.4|3
1656602620000|2022-06-30 15:23:40|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1
1656602630000|2022-06-30 15:23:50|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1
1656602640000|2022-06-30 15:24:00|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1910.4|1904.4|3
1656602650000|2022-06-30 15:24:10|1910.9|1904.9|1910.6|1904.6|1910.9|1904.9|1910.6|1904.6|2
1656602660000|2022-06-30 15:24:20|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1
1656602720000|2022-06-30 15:25:20|1909.9|1903.9|1910.1|1904.1|1910.1|1904.1|1909.9|1903.9|2
1656602740000|2022-06-30 15:25:40|1909.9|1903.9|1910.1|1904.1|1910.1|1904.1|1909.9|1903.9|2
1656602770000|2022-06-30 15:26:10|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1
1656602780000|2022-06-30 15:26:20|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1
1656602800000|2022-06-30 15:26:40|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1
1656602830000|2022-06-30 15:27:10|1910.1|1904.1|1910.1|1904.1|1910.1|1904.1|1910.1|1904.1|1
1656602900000|2022-06-30 15:28:20|1909.9|1903.9|1910.1|1904.1|1910.1|1904.1|1909.4|1903.4|3
1656602940000|2022-06-30 15:29:00|1909.9|1903.9|1909.9|1903.9|1909.9|1903.9|1909.9|1903.9|1
1656602950000|2022-06-30 15:29:10|1910.1|1904.1|1910.1|1904.1|1910.4|1904.4|1910.1|1904.1|3
1656602960000|2022-06-30 15:29:20|1909.9|1903.9|1909.9|1903.9|1909.9|1903.9|1909.9|1903.9|1
1656602970000|2022-06-30 15:29:30|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1
1656602990000|2022-06-30 15:29:50|1909.4|1903.4|1910.1|1904.1|1910.1|1904.1|1909.4|1903.4|3
1656603020000|2022-06-30 15:30:20|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1910.1|1904.1|2
1656603060000|2022-06-30 15:31:00|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1
1656603070000|2022-06-30 15:31:10|1910.1|1904.1|1909.9|1903.9|1910.1|1904.1|1909.9|1903.9|2
1656603080000|2022-06-30 15:31:20|1910.1|1904.1|1910.1|1904.1|1910.1|1904.1|1910.1|1904.1|1
1656603110000|2022-06-30 15:31:50|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1910.1|1904.1|2
1656603120000|2022-06-30 15:32:00|1910.6|1904.6|1911.9|1905.9|1911.9|1905.9|1910.6|1904.6|6
1656603140000|2022-06-30 15:32:20|1911.6|1905.6|1913.1|1907.1|1913.9|1907.9|1911.6|1905.6|6
1656603150000|2022-06-30 15:32:30|1913.4|1907.4|1912.9|1906.9|1913.4|1907.4|1912.9|1906.9|8
1656603160000|2022-06-30 15:32:40|1912.6|1906.6|1912.1|1906.1|1912.9|1906.9|1911.9|1905.9|6
1656603170000|2022-06-30 15:32:50|1911.9|1905.9|1911.9|1905.9|1911.9|1905.9|1911.9|1905.9|1
1656603180000|2022-06-30 15:33:00|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1912.6|1906.6|5
1656603190000|2022-06-30 15:33:10|1912.6|1906.6|1912.9|1906.9|1912.9|1906.9|1912.6|1906.6|4
1656603200000|2022-06-30 15:33:20|1913.4|1907.4|1913.9|1907.9|1913.9|1907.9|1913.4|1907.4|2
1656603210000|2022-06-30 15:33:30|1914.4|1908.4|1914.1|1908.1|1914.4|1908.4|1914.1|1908.1|6
1656603240000|2022-06-30 15:34:00|1914.4|1908.4|1914.1|1908.1|1914.4|1908.4|1914.1|1908.1|2
1656603260000|2022-06-30 15:34:20|1914.9|1908.9|1916.8|1910.8|1916.8|1910.8|1914.9|1908.9|8
1656603270000|2022-06-30 15:34:30|1916.6|1910.6|1919.5|1913.5|1919.5|1913.5|1916.6|1910.6|2
1656603280000|2022-06-30 15:34:40|1919.6|1913.6|1919.6|1913.6|1919.9|1913.9|1919.6|1913.6|5
1656603290000|2022-06-30 15:34:50|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1
1656603300000|2022-06-30 15:35:00|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1919.9|1913.9|3
1656603310000|2022-06-30 15:35:10|1919.9|1913.9|1921.4|1915.4|1921.4|1915.4|1919.9|1913.9|3
1656603330000|2022-06-30 15:35:30|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1
1656603350000|2022-06-30 15:35:50|1919.1|1913.1|1919.1|1913.1|1919.1|1913.1|1919.1|1913.1|1
1656603360000|2022-06-30 15:36:00|1919.4|1913.4|1918.9|1912.9|1919.4|1913.4|1918.9|1912.9|3
1656603370000|2022-06-30 15:36:10|1919.1|1913.1|1919.1|1913.1|1919.1|1913.1|1919.1|1913.1|1
1656603380000|2022-06-30 15:36:20|1918.6|1912.6|1919.1|1913.1|1919.4|1913.4|1918.6|1912.6|3
1656603390000|2022-06-30 15:36:30|1918.4|1912.4|1919.1|1913.1|1919.4|1913.4|1918.4|1912.4|6
1656603400000|2022-06-30 15:36:40|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1919.1|1913.1|3
1656603410000|2022-06-30 15:36:50|1919.1|1913.1|1919.4|1913.4|1919.4|1913.4|1919.1|1913.1|2
1656603420000|2022-06-30 15:37:00|1918.9|1912.9|1919.6|1913.6|1919.6|1913.6|1918.9|1912.9|3
1656603530000|2022-06-30 15:38:50|1920.6|1914.6|1920.9|1914.9|1920.9|1914.9|1920.6|1914.6|2
1656603560000|2022-06-30 15:39:20|1919.9|1913.9|1920.6|1914.6|1920.6|1914.6|1919.9|1913.9|6
1656603580000|2022-06-30 15:39:40|1920.9|1914.9|1920.9|1914.9|1920.9|1914.9|1920.9|1914.9|1
1656603600000|2022-06-30 15:40:00|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1
1656603640000|2022-06-30 15:40:40|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1
1656603650000|2022-06-30 15:40:50|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1
1656603660000|2022-06-30 15:41:00|1922.6|1916.6|1923.4|1917.4|1923.9|1917.9|1922.6|1916.6|5
1656603680000|2022-06-30 15:41:20|1923.1|1917.1|1923.1|1917.1|1923.1|1917.1|1923.1|1917.1|1
1656603690000|2022-06-30 15:41:30|1923.9|1917.9|1923.6|1917.6|1923.9|1917.9|1923.6|1917.6|2
1656603700000|2022-06-30 15:41:40|1923.4|1917.4|1923.4|1917.4|1923.4|1917.4|1923.4|1917.4|1
1656603710000|2022-06-30 15:41:50|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1
1656603720000|2022-06-30 15:42:00|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1
1656603730000|2022-06-30 15:42:10|1923.6|1917.6|1924.6|1918.6|1924.6|1918.6|1923.6|1917.6|4
1656603750000|2022-06-30 15:42:30|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.6|1918.6|3
1656603790000|2022-06-30 15:43:10|1925.4|1919.4|1924.9|1918.9|1926.1|1920.1|1924.9|1918.9|5
1656603800000|2022-06-30 15:43:20|1925.1|1919.1|1924.6|1918.6|1925.1|1919.1|1924.6|1918.6|3
1656603810000|2022-06-30 15:43:30|1924.4|1918.4|1924.1|1918.1|1924.4|1918.4|1924.1|1918.1|2
1656603820000|2022-06-30 15:43:40|1923.9|1917.9|1923.6|1917.6|1923.9|1917.9|1923.6|1917.6|2
1656603840000|2022-06-30 15:44:00|1923.4|1917.4|1923.6|1917.6|1923.6|1917.6|1923.4|1917.4|2
1656603860000|2022-06-30 15:44:20|1922.1|1916.1|1922.6|1916.6|1922.6|1916.6|1922.1|1916.1|3
1656603870000|2022-06-30 15:44:30|1923.1|1917.1|1923.6|1917.6|1923.6|1917.6|1923.1|1917.1|2
1656603880000|2022-06-30 15:44:40|1923.9|1917.9|1923.4|1917.4|1923.9|1917.9|1923.4|1917.4|3
1656603890000|2022-06-30 15:44:50|1923.6|1917.6|1924.9|1918.9|1925.9|1919.9|1923.6|1917.6|8
1656603900000|2022-06-30 15:45:00|1925.4|1919.4|1925.4|1919.4|1925.9|1919.9|1925.4|1919.4|4
1656603910000|2022-06-30 15:45:10|1925.1|1919.1|1924.9|1918.9|1925.1|1919.1|1924.6|1918.6|4
1656603930000|2022-06-30 15:45:30|1925.1|1919.1|1925.4|1919.4|1925.4|1919.4|1924.9|1918.9|4
1656603940000|2022-06-30 15:45:40|1925.1|1919.1|1925.4|1919.4|1925.4|1919.4|1925.1|1919.1|2
1656603960000|2022-06-30 15:46:00|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.4|1919.4|3
1656603970000|2022-06-30 15:46:10|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1
1656603980000|2022-06-30 15:46:20|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1
1656604000000|2022-06-30 15:46:40|1925.9|1919.9|1926.1|1920.1|1926.1|1920.1|1925.9|1919.9|2
1656604020000|2022-06-30 15:47:00|1925.9|1919.9|1925.9|1919.9|1926.1|1920.1|1925.9|1919.9|3
1656604030000|2022-06-30 15:47:10|1926.1|1920.1|1925.9|1919.9|1926.1|1920.1|1925.9|1919.9|2
1656604040000|2022-06-30 15:47:20|1926.1|1920.1|1925.9|1919.9|1926.1|1920.1|1925.9|1919.9|2
1656604060000|2022-06-30 15:47:40|1925.1|1919.1|1924.6|1918.6|1925.1|1919.1|1924.6|1918.6|2
1656604070000|2022-06-30 15:47:50|1924.4|1918.4|1922.1|1916.1|1924.4|1918.4|1921.9|1915.9|4
1656604080000|2022-06-30 15:48:00|1923.1|1917.1|1924.9|1918.9|1925.1|1919.1|1922.4|1916.4|8
1656604090000|2022-06-30 15:48:10|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1924.9|1918.9|3
1656604140000|2022-06-30 15:49:00|1925.4|1919.4|1925.6|1919.6|1925.6|1919.6|1925.4|1919.4|2
1656604150000|2022-06-30 15:49:10|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1925.6|1919.6|7
1656604160000|2022-06-30 15:49:20|1925.6|1919.6|1925.9|1919.9|1925.9|1919.9|1925.6|1919.6|4
1656604170000|2022-06-30 15:49:30|1925.6|1919.6|1925.6|1919.6|1925.9|1919.9|1925.6|1919.6|3
1656604180000|2022-06-30 15:49:40|1925.4|1919.4|1925.6|1919.6|1925.6|1919.6|1925.4|1919.4|2
1656604190000|2022-06-30 15:49:50|1926.1|1920.1|1925.6|1919.6|1926.1|1920.1|1925.6|1919.6|6
1656604200000|2022-06-30 15:50:00|1925.9|1919.9|1926.1|1920.1|1926.1|1920.1|1925.9|1919.9|4
1656604210000|2022-06-30 15:50:10|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1
1656604260000|2022-06-30 15:51:00|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1
1656604270000|2022-06-30 15:51:10|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1
1656604310000|2022-06-30 15:51:50|1925.4|1919.4|1924.6|1918.6|1925.4|1919.4|1924.6|1918.6|3
1656604320000|2022-06-30 15:52:00|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.6|1918.6|3
1656604330000|2022-06-30 15:52:10|1924.6|1918.6|1924.1|1918.1|1924.9|1918.9|1924.1|1918.1|4
1656604350000|2022-06-30 15:52:30|1924.4|1918.4|1924.1|1918.1|1924.6|1918.6|1924.1|1918.1|4
1656604380000|2022-06-30 15:53:00|1924.6|1918.6|1924.6|1918.6|1924.9|1918.9|1924.6|1918.6|3
1656604420000|2022-06-30 15:53:40|1924.4|1918.4|1924.9|1918.9|1924.9|1918.9|1924.1|1918.1|5
1656604430000|2022-06-30 15:53:50|1924.6|1918.6|1924.9|1918.9|1924.9|1918.9|1924.6|1918.6|2
1656604440000|2022-06-30 15:54:00|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1
1656604450000|2022-06-30 15:54:10|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1
1656604460000|2022-06-30 15:54:20|1925.1|1919.1|1925.1|1919.1|1925.6|1919.6|1925.1|1919.1|6
1656604520000|2022-06-30 15:55:20|1924.9|1918.9|1925.1|1919.1|1925.1|1919.1|1924.9|1918.9|2
1656604530000|2022-06-30 15:55:30|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.6|1918.6|3
1656604540000|2022-06-30 15:55:40|1925.4|1919.4|1925.9|1919.9|1925.9|1919.9|1925.4|1919.4|2
1656604550000|2022-06-30 15:55:50|1925.1|1919.1|1924.9|1918.9|1925.1|1919.1|1924.9|1918.9|2
1656604570000|2022-06-30 15:56:10|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1
1656604580000|2022-06-30 15:56:20|1924.9|1918.9|1924.6|1918.6|1924.9|1918.9|1924.6|1918.6|4
1656604600000|2022-06-30 15:56:40|1924.4|1918.4|1925.1|1919.1|1925.1|1919.1|1924.4|1918.4|3
1656604610000|2022-06-30 15:56:50|1925.6|1919.6|1926.4|1920.4|1926.4|1920.4|1925.6|1919.6|5
1656604620000|2022-06-30 15:57:00|1926.1|1920.1|1925.9|1919.9|1926.1|1920.1|1925.9|1919.9|2
1656604630000|2022-06-30 15:57:10|1926.1|1920.1|1925.9|1919.9|1926.1|1920.1|1925.9|1919.9|2
1656604670000|2022-06-30 15:57:50|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1
1656604680000|2022-06-30 15:58:00|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1
1656604690000|2022-06-30 15:58:10|1925.1|1919.1|1925.4|1919.4|1925.4|1919.4|1925.1|1919.1|2
1656604710000|2022-06-30 15:58:30|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1
1656604750000|2022-06-30 15:59:10|1925.4|1919.4|1925.6|1919.6|1925.6|1919.6|1925.4|1919.4|2
1656604760000|2022-06-30 15:59:20|1926.6|1920.6|1927.9|1921.9|1929.6|1923.6|1926.6|1920.6|7
1656604770000|2022-06-30 15:59:30|1927.6|1921.6|1927.9|1921.9|1928.4|1922.4|1927.6|1921.6|5
1656604790000|2022-06-30 15:59:50|1928.6|1922.6|1928.6|1922.6|1929.6|1923.6|1928.6|1922.6|6
1656604800000|2022-06-30 16:00:00|1928.9|1922.9|1929.4|1923.4|1929.4|1923.4|1928.1|1922.1|7
1656604810000|2022-06-30 16:00:10|1929.1|1923.1|1928.1|1922.1|1929.1|1923.1|1928.1|1922.1|4
1656604830000|2022-06-30 16:00:30|1928.4|1922.4|1929.4|1923.4|1929.6|1923.6|1928.4|1922.4|9
1656604840000|2022-06-30 16:00:40|1929.6|1923.6|1929.9|1923.9|1929.9|1923.9|1929.6|1923.6|2
1656604880000|2022-06-30 16:01:20|1931.8|1925.8|1929.9|1923.9|1931.9|1925.9|1929.9|1923.9|9
1656604890000|2022-06-30 16:01:30|1929.6|1923.6|1930.6|1924.6|1930.6|1924.6|1929.6|1923.6|3
1656604900000|2022-06-30 16:01:40|1929.9|1923.9|1930.1|1924.1|1930.1|1924.1|1929.9|1923.9|4
1656604910000|2022-06-30 16:01:50|1931.4|1925.4|1932.4|1926.4|1932.4|1926.4|1931.4|1925.4|5
1656604920000|2022-06-30 16:02:00|1932.1|1926.1|1932.6|1926.6|1933.6|1927.6|1932.1|1926.1|7
1656604930000|2022-06-30 16:02:10|1932.9|1926.9|1931.9|1925.9|1932.9|1926.9|1931.9|1925.9|3
1656604940000|2022-06-30 16:02:20|1931.6|1925.6|1930.9|1924.9|1931.6|1925.6|1930.9|1924.9|3
1656604950000|2022-06-30 16:02:30|1930.6|1924.6|1929.4|1923.4|1930.6|1924.6|1929.1|1923.1|13
1656604960000|2022-06-30 16:02:40|1929.1|1923.1|1928.9|1922.9|1929.1|1923.1|1928.6|1922.6|10
1656604970000|2022-06-30 16:02:50|1928.6|1922.6|1928.9|1922.9|1928.9|1922.9|1928.6|1922.6|2
1656604980000|2022-06-30 16:03:00|1929.1|1923.1|1928.9|1922.9|1929.1|1923.1|1928.9|1922.9|2
1656604990000|2022-06-30 16:03:10|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1
1656605020000|2022-06-30 16:03:40|1928.1|1922.1|1927.4|1921.4|1928.1|1922.1|1927.4|1921.4|2
1656605150000|2022-06-30 16:05:50|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1
1656605160000|2022-06-30 16:06:00|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1
1656605170000|2022-06-30 16:06:10|1926.6|1920.6|1926.9|1920.9|1926.9|1920.9|1926.6|1920.6|2
1656605230000|2022-06-30 16:07:10|1926.6|1920.6|1926.4|1920.4|1926.6|1920.6|1926.4|1920.4|2
1656605250000|2022-06-30 16:07:30|1926.1|1920.1|1924.9|1918.9|1926.1|1920.1|1924.9|1918.9|6
1656605260000|2022-06-30 16:07:40|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1
1656605350000|2022-06-30 16:09:10|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1
1656605460000|2022-06-30 16:11:00|1924.9|1918.9|1925.1|1919.1|1925.1|1919.1|1924.9|1918.9|2
1656605500000|2022-06-30 16:11:40|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1
1656605520000|2022-06-30 16:12:00|1925.1|1919.1|1924.9|1918.9|1925.1|1919.1|1924.9|1918.9|2
1656605540000|2022-06-30 16:12:20|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1
1656605550000|2022-06-30 16:12:30|1924.9|1918.9|1925.1|1919.1|1925.1|1919.1|1924.9|1918.9|2
1656605590000|2022-06-30 16:13:10|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1
1656605600000|2022-06-30 16:13:20|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1
1656605610000|2022-06-30 16:13:30|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1
1656605630000|2022-06-30 16:13:50|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1924.9|1918.9|13
1656605730000|2022-06-30 16:15:30|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1
1656605750000|2022-06-30 16:15:50|1924.6|1918.6|1924.9|1918.9|1924.9|1918.9|1924.6|1918.6|2
1656605760000|2022-06-30 16:16:00|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1924.9|1918.9|3
1656605770000|2022-06-30 16:16:10|1924.9|1918.9|1925.1|1919.1|1925.1|1919.1|1924.9|1918.9|8
1656605810000|2022-06-30 16:16:50|1924.9|1918.9|1925.1|1919.1|1925.1|1919.1|1924.9|1918.9|2
1656606020000|2022-06-30 16:20:20|1925.4|1919.4|1925.1|1919.1|1925.4|1919.4|1925.1|1919.1|2
1656606200000|2022-06-30 16:23:20|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1
1656606210000|2022-06-30 16:23:30|1924.6|1918.6|1924.9|1918.9|1924.9|1918.9|1924.6|1918.6|2
1656606220000|2022-06-30 16:23:40|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1
1656606230000|2022-06-30 16:23:50|1924.9|1918.9|1925.1|1919.1|1925.1|1919.1|1924.9|1918.9|2
1656606260000|2022-06-30 16:24:20|1925.6|1919.6|1925.1|1919.1|1925.6|1919.6|1925.1|1919.1|2
1656606310000|2022-06-30 16:25:10|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1
1656606330000|2022-06-30 16:25:30|1925.1|1919.1|1924.9|1918.9|1925.1|1919.1|1924.9|1918.9|4
1656606340000|2022-06-30 16:25:40|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1924.9|1918.9|3
1656606350000|2022-06-30 16:25:50|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1
1656606360000|2022-06-30 16:26:00|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1
1656606400000|2022-06-30 16:26:40|1924.9|1918.9|1926.4|1920.4|1926.4|1920.4|1924.9|1918.9|3
1656606450000|2022-06-30 16:27:30|1926.6|1920.6|1927.4|1921.4|1927.4|1921.4|1926.6|1920.6|2
1656606460000|2022-06-30 16:27:40|1927.6|1921.6|1927.9|1921.9|1927.9|1921.9|1927.6|1921.6|2
1656606470000|2022-06-30 16:27:50|1927.6|1921.6|1928.1|1922.1|1928.1|1922.1|1927.6|1921.6|4
1656606480000|2022-06-30 16:28:00|1928.6|1922.6|1929.1|1923.1|1929.1|1923.1|1928.6|1922.6|4
1656606490000|2022-06-30 16:28:10|1928.9|1922.9|1929.9|1923.9|1929.9|1923.9|1928.9|1922.9|3
1656606530000|2022-06-30 16:28:50|1929.6|1923.6|1929.6|1923.6|1929.6|1923.6|1929.6|1923.6|1
1656606540000|2022-06-30 16:29:00|1930.4|1924.4|1930.9|1924.9|1930.9|1924.9|1930.4|1924.4|2
1656606550000|2022-06-30 16:29:10|1931.1|1925.1|1930.9|1924.9|1931.1|1925.1|1930.9|1924.9|2
1656606560000|2022-06-30 16:29:20|1931.1|1925.1|1931.1|1925.1|1931.4|1925.4|1931.1|1925.1|3
1656606570000|2022-06-30 16:29:30|1931.6|1925.6|1931.6|1925.6|1931.6|1925.6|1931.6|1925.6|1
1656606580000|2022-06-30 16:29:40|1931.9|1925.9|1931.9|1925.9|1931.9|1925.9|1931.9|1925.9|1
1656606590000|2022-06-30 16:29:50|1932.1|1926.1|1932.1|1926.1|1932.1|1926.1|1932.1|1926.1|1
1656606600000|2022-06-30 16:30:00|1932.4|1926.4|1932.1|1926.1|1932.4|1926.4|1932.1|1926.1|4
1656606610000|2022-06-30 16:30:10|1932.4|1926.4|1932.1|1926.1|1932.4|1926.4|1932.1|1926.1|2
1656606620000|2022-06-30 16:30:20|1932.4|1926.4|1932.1|1926.1|1932.4|1926.4|1932.1|1926.1|6
1656606630000|2022-06-30 16:30:30|1932.4|1926.4|1932.4|1926.4|1932.4|1926.4|1932.1|1926.1|9
1656606640000|2022-06-30 16:30:40|1932.1|1926.1|1932.6|1926.6|1933.6|1927.6|1932.1|1926.1|8
1656606650000|2022-06-30 16:30:50|1932.4|1926.4|1932.4|1926.4|1932.4|1926.4|1932.4|1926.4|1
1656606710000|2022-06-30 16:31:50|1932.6|1926.6|1930.9|1924.9|1932.6|1926.6|1930.4|1924.4|13
1656606720000|2022-06-30 16:32:00|1930.4|1924.4|1929.9|1923.9|1930.6|1924.6|1929.9|1923.9|3
1656606730000|2022-06-30 16:32:10|1930.1|1924.1|1930.6|1924.6|1931.1|1925.1|1929.9|1923.9|8
1656606750000|2022-06-30 16:32:30|1930.4|1924.4|1930.6|1924.6|1931.4|1925.4|1930.4|1924.4|11
1656606760000|2022-06-30 16:32:40|1930.4|1924.4|1930.4|1924.4|1930.4|1924.4|1930.4|1924.4|1
1656606770000|2022-06-30 16:32:50|1930.9|1924.9|1930.1|1924.1|1931.1|1925.1|1930.1|1924.1|15
1656606790000|2022-06-30 16:33:10|1929.9|1923.9|1929.1|1923.1|1929.9|1923.9|1928.9|1922.9|7
1656606820000|2022-06-30 16:33:40|1928.9|1922.9|1929.1|1923.1|1929.4|1923.4|1928.9|1922.9|3
1656606830000|2022-06-30 16:33:50|1928.6|1922.6|1929.1|1923.1|1929.4|1923.4|1928.6|1922.6|4
1656606840000|2022-06-30 16:34:00|1929.4|1923.4|1929.1|1923.1|1929.4|1923.4|1928.9|1922.9|6
1656606850000|2022-06-30 16:34:10|1929.4|1923.4|1929.1|1923.1|1929.4|1923.4|1929.1|1923.1|4
1656606880000|2022-06-30 16:34:40|1928.9|1922.9|1929.1|1923.1|1929.1|1923.1|1928.9|1922.9|2
1656606910000|2022-06-30 16:35:10|1929.4|1923.4|1929.1|1923.1|1929.4|1923.4|1929.1|1923.1|2
1656606920000|2022-06-30 16:35:20|1929.4|1923.4|1928.9|1922.9|1929.4|1923.4|1928.9|1922.9|3
1656606930000|2022-06-30 16:35:30|1929.1|1923.1|1928.9|1922.9|1929.1|1923.1|1928.6|1922.6|13
1656606940000|2022-06-30 16:35:40|1929.1|1923.1|1928.9|1922.9|1929.1|1923.1|1928.9|1922.9|8
1656606950000|2022-06-30 16:35:50|1929.1|1923.1|1929.1|1923.1|1929.1|1923.1|1928.9|1922.9|37
1656606960000|2022-06-30 16:36:00|1928.9|1922.9|1928.9|1922.9|1929.1|1923.1|1928.9|1922.9|3
1656607100000|2022-06-30 16:38:20|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1
1656607120000|2022-06-30 16:38:40|1928.4|1922.4|1928.6|1922.6|1928.6|1922.6|1928.4|1922.4|2
1656607130000|2022-06-30 16:38:50|1928.4|1922.4|1928.4|1922.4|1928.6|1922.6|1928.4|1922.4|13
1656607220000|2022-06-30 16:40:20|1928.1|1922.1|1928.4|1922.4|1928.4|1922.4|1928.1|1922.1|2
1656607250000|2022-06-30 16:40:50|1928.1|1922.1|1928.4|1922.4|1928.4|1922.4|1928.1|1922.1|2
1656607320000|2022-06-30 16:42:00|1928.1|1922.1|1928.4|1922.4|1928.4|1922.4|1928.1|1922.1|2
1656607490000|2022-06-30 16:44:50|1928.1|1922.1|1928.4|1922.4|1928.4|1922.4|1928.1|1922.1|2
1656607770000|2022-06-30 16:49:30|1928.1|1922.1|1928.4|1922.4|1928.4|1922.4|1928.1|1922.1|4
1656607780000|2022-06-30 16:49:40|1928.1|1922.1|1928.4|1922.4|1928.4|1922.4|1928.1|1922.1|2
1656607790000|2022-06-30 16:49:50|1928.1|1922.1|1928.4|1922.4|1928.4|1922.4|1928.1|1922.1|4
1656607800000|2022-06-30 16:50:00|1927.6|1921.6|1925.9|1919.9|1927.6|1921.6|1925.9|1919.9|6
1656607810000|2022-06-30 16:50:10|1925.6|1919.6|1928.4|1922.4|1928.4|1922.4|1925.6|1919.6|3
1656607820000|2022-06-30 16:50:20|1928.6|1922.6|1928.1|1922.1|1928.6|1922.6|1927.9|1921.9|3
1656607870000|2022-06-30 16:51:10|1928.4|1922.4|1928.1|1922.1|1928.4|1922.4|1928.1|1922.1|2
1656607890000|2022-06-30 16:51:30|1928.4|1922.4|1928.1|1922.1|1928.4|1922.4|1928.1|1922.1|2
1656607910000|2022-06-30 16:51:50|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1
1656607930000|2022-06-30 16:52:10|1928.1|1922.1|1928.1|1922.1|1928.6|1922.6|1928.1|1922.1|3
1656607950000|2022-06-30 16:52:30|1928.4|1922.4|1928.1|1922.1|1928.6|1922.6|1928.1|1922.1|4
1656608030000|2022-06-30 16:53:50|1928.4|1922.4|1928.1|1922.1|1928.4|1922.4|1928.1|1922.1|2
1656608040000|2022-06-30 16:54:00|1927.9|1921.9|1927.9|1921.9|1927.9|1921.9|1927.9|1921.9|1
1656608100000|2022-06-30 16:55:00|1928.1|1922.1|1928.6|1922.6|1929.9|1923.9|1928.1|1922.1|11
1656608130000|2022-06-30 16:55:30|1928.4|1922.4|1928.6|1922.6|1928.8|1922.8|1928.4|1922.4|3
1656608140000|2022-06-30 16:55:40|1928.4|1922.4|1928.6|1922.6|1928.8|1922.8|1928.4|1922.4|6
1656608150000|2022-06-30 16:55:50|1928.4|1922.4|1928.6|1922.6|1928.6|1922.6|1928.4|1922.4|2
1656608160000|2022-06-30 16:56:00|1928.4|1922.4|1928.1|1922.1|1929.3|1923.3|1928.1|1922.1|3
1656608220000|2022-06-30 16:57:00|1928.3|1922.3|1928.1|1922.1|1928.3|1922.3|1927.9|1921.9|4
1656608230000|2022-06-30 16:57:10|1928.3|1922.3|1927.9|1921.9|1928.3|1922.3|1927.9|1921.9|3
1656608250000|2022-06-30 16:57:30|1928|1922|1928.3|1922.3|1928.3|1922.3|1928|1922|2
1656608280000|2022-06-30 16:58:00|1927.9|1921.9|1927.6|1921.6|1927.9|1921.9|1927.6|1921.6|2
1656608290000|2022-06-30 16:58:10|1927.8|1921.8|1928.1|1922.1|1928.1|1922.1|1927.8|1921.8|2
1656608300000|2022-06-30 16:58:20|1927.1|1921.1|1927|1921|1927.3|1921.3|1927|1921|5
1656608350000|2022-06-30 16:59:10|1928.4|1922.4|1927.4|1921.4|1928.4|1922.4|1927.4|1921.4|2
1656608360000|2022-06-30 16:59:20|1927.6|1921.6|1927.4|1921.4|1927.6|1921.6|1927.4|1921.4|2
1656633720000|2022-07-01 00:02:00|1932.1|1926.1|1932.1|1926.1|1932.1|1926.1|1932.1|1926.1|1
1656633760000|2022-07-01 00:02:40|1931.9|1925.9|1931.9|1925.9|1931.9|1925.9|1931.9|1925.9|1
1656633780000|2022-07-01 00:03:00|1931.6|1925.6|1931.6|1925.6|1931.6|1925.6|1931.6|1925.6|1
1656633840000|2022-07-01 00:04:00|1931.4|1925.4|1931.4|1925.4|1931.4|1925.4|1931.4|1925.4|1
1656633880000|2022-07-01 00:04:40|1931.6|1925.6|1934.5|1928.5|1934.5|1928.5|1931.6|1925.6|2
1656633900000|2022-07-01 00:05:00|1934.1|1928.1|1932.6|1926.6|1934.1|1928.1|1932.6|1926.6|2
1656633930000|2022-07-01 00:05:30|1932.4|1926.4|1932.3|1926.3|1932.4|1926.4|1932.3|1926.3|2
1656633990000|2022-07-01 00:06:30|1932.1|1926.1|1932.1|1926.1|1932.1|1926.1|1932.1|1926.1|1
1656634010000|2022-07-01 00:06:50|1932.3|1926.3|1932.3|1926.3|1932.3|1926.3|1932.3|1926.3|1
1656634120000|2022-07-01 00:08:40|1932|1926|1932.3|1926.3|1932.3|1926.3|1932|1926|4
1656634140000|2022-07-01 00:09:00|1932|1926|1932.3|1926.3|1932.3|1926.3|1932|1926|2
1656634160000|2022-07-01 00:09:20|1932|1926|1932.3|1926.3|1932.3|1926.3|1932|1926|4
1656634170000|2022-07-01 00:09:30|1932|1926|1932.3|1926.3|1932.3|1926.3|1932|1926|2
1656634200000|2022-07-01 00:10:00|1932|1926|1931.5|1925.5|1932|1926|1931.3|1925.3|3
1656634270000|2022-07-01 00:11:10|1931.3|1925.3|1931.5|1925.5|1931.5|1925.5|1931.3|1925.3|2
1656634300000|2022-07-01 00:11:40|1931.3|1925.3|1931.3|1925.3|1931.3|1925.3|1931.3|1925.3|1
1656634340000|2022-07-01 00:12:20|1931|1925|1931.8|1925.8|1931.8|1925.8|1931|1925|2
1656634400000|2022-07-01 00:13:20|1932|1926|1934.4|1928.4|1934.4|1928.4|1932|1926|6
1656634410000|2022-07-01 00:13:30|1934.5|1928.5|1934.5|1928.5|1934.5|1928.5|1934.5|1928.5|1
1656634430000|2022-07-01 00:13:50|1934.8|1928.8|1934.8|1928.8|1934.8|1928.8|1934.8|1928.8|1
1656634500000|2022-07-01 00:15:00|1932.9|1926.9|1932.9|1926.9|1932.9|1926.9|1932.9|1926.9|1
1656634510000|2022-07-01 00:15:10|1933.1|1927.1|1933.6|1927.6|1933.6|1927.6|1933.1|1927.1|3
1656634520000|2022-07-01 00:15:20|1933.9|1927.9|1934.1|1928.1|1934.1|1928.1|1933.9|1927.9|2
1656634530000|2022-07-01 00:15:30|1934.5|1928.5|1934.8|1928.8|1934.8|1928.8|1934.5|1928.5|2
1656634540000|2022-07-01 00:15:40|1935|1929|1935.3|1929.3|1935.3|1929.3|1935|1929|2
1656634560000|2022-07-01 00:16:00|1934.9|1928.9|1935|1929|1935|1929|1934.9|1928.9|2
1656634570000|2022-07-01 00:16:10|1934.9|1928.9|1934.9|1928.9|1934.9|1928.9|1934.9|1928.9|1
1656634620000|2022-07-01 00:17:00|1935|1929|1935|1929|1935|1929|1935|1929|1
1656634690000|2022-07-01 00:18:10|1934.8|1928.8|1934.8|1928.8|1934.8|1928.8|1934.8|1928.8|1
1656634800000|2022-07-01 00:20:00|1934.5|1928.5|1932|1926|1934.5|1928.5|1931.9|1925.9|4
1656634830000|2022-07-01 00:20:30|1931.9|1925.9|1931.9|1925.9|1931.9|1925.9|1931.9|1925.9|1
1656634870000|2022-07-01 00:21:10|1932|1926|1932|1926|1932|1926|1932|1926|1
1656634880000|2022-07-01 00:21:20|1931.8|1925.8|1931.3|1925.3|1931.8|1925.8|1931.3|1925.3|2
1656634930000|2022-07-01 00:22:10|1931|1925|1930.8|1924.8|1931|1925|1930.8|1924.8|2
1656634940000|2022-07-01 00:22:20|1930.5|1924.5|1930|1924|1930.5|1924.5|1930|1924|2
1656634960000|2022-07-01 00:22:40|1929.8|1923.8|1929.3|1923.3|1929.8|1923.8|1929.3|1923.3|2
1656634970000|2022-07-01 00:22:50|1929|1923|1928.5|1922.5|1929|1923|1928.5|1922.5|2
1656635090000|2022-07-01 00:24:50|1928.3|1922.3|1927.8|1921.8|1928.3|1922.3|1927.8|1921.8|2
1656635100000|2022-07-01 00:25:00|1927.5|1921.5|1925.4|1919.4|1927.5|1921.5|1925.3|1919.3|3
1656635110000|2022-07-01 00:25:10|1925.5|1919.5|1924.3|1918.3|1925.5|1919.5|1924.3|1918.3|5
1656635160000|2022-07-01 00:26:00|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1
1656635220000|2022-07-01 00:27:00|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1
1656635360000|2022-07-01 00:29:20|1924.5|1918.5|1925.5|1919.5|1926|1920|1924.5|1918.5|10
1656635370000|2022-07-01 00:29:30|1925.8|1919.8|1925.5|1919.5|1925.8|1919.8|1925.5|1919.5|2
1656635400000|2022-07-01 00:30:00|1925.3|1919.3|1925.3|1919.3|1925.3|1919.3|1924.5|1918.5|7
1656635410000|2022-07-01 00:30:10|1925.5|1919.5|1925.5|1919.5|1925.5|1919.5|1925.5|1919.5|1
1656635450000|2022-07-01 00:30:50|1925.3|1919.3|1925.3|1919.3|1925.3|1919.3|1925.3|1919.3|1
1656635560000|2022-07-01 00:32:40|1925.5|1919.5|1925|1919|1925.5|1919.5|1925|1919|3
1656635580000|2022-07-01 00:33:00|1924|1918|1925|1919|1925|1919|1924|1918|2
1656635590000|2022-07-01 00:33:10|1924|1918|1923.8|1917.8|1924|1918|1923.8|1917.8|2
1656635600000|2022-07-01 00:33:20|1924.5|1918.5|1923.3|1917.3|1924.5|1918.5|1923.3|1917.3|2
1656635610000|2022-07-01 00:33:30|1924.3|1918.3|1924.3|1918.3|1924.3|1918.3|1924.3|1918.3|1
1656635620000|2022-07-01 00:33:40|1924.5|1918.5|1924.5|1918.5|1924.5|1918.5|1924.5|1918.5|1
1656635630000|2022-07-01 00:33:50|1924.8|1918.8|1924.8|1918.8|1925|1919|1924.5|1918.5|7
1656635640000|2022-07-01 00:34:00|1925|1919|1924.8|1918.8|1925|1919|1924.8|1918.8|2
1656635670000|2022-07-01 00:34:30|1925|1919|1925|1919|1925|1919|1925|1919|1
1656635700000|2022-07-01 00:35:00|1924.8|1918.8|1924.3|1918.3|1925|1919|1924.3|1918.3|5
1656635750000|2022-07-01 00:35:50|1924.5|1918.5|1925|1919|1925|1919|1924.5|1918.5|2
1656635800000|2022-07-01 00:36:40|1924.8|1918.8|1925|1919|1925|1919|1924.8|1918.8|2
1656635880000|2022-07-01 00:38:00|1925.3|1919.3|1925.5|1919.5|1925.5|1919.5|1925.3|1919.3|2
1656635890000|2022-07-01 00:38:10|1925.3|1919.3|1925.5|1919.5|1925.5|1919.5|1925.3|1919.3|2
1656635900000|2022-07-01 00:38:20|1925.3|1919.3|1925|1919|1925.3|1919.3|1925|1919|4
1656635990000|2022-07-01 00:39:50|1924.8|1918.8|1924.8|1918.8|1924.8|1918.8|1924.8|1918.8|1
1656636000000|2022-07-01 00:40:00|1924.5|1918.5|1924.5|1918.5|1924.5|1918.5|1924.5|1918.5|1
1656636010000|2022-07-01 00:40:10|1924.8|1918.8|1924.8|1918.8|1924.8|1918.8|1924.5|1918.5|3
1656636030000|2022-07-01 00:40:30|1925|1919|1925.3|1919.3|1925.3|1919.3|1925|1919|2
1656636070000|2022-07-01 00:41:10|1925|1919|1925.3|1919.3|1925.3|1919.3|1925|1919|10
1656636080000|2022-07-01 00:41:20|1925|1919|1925.3|1919.3|1925.3|1919.3|1925|1919|4
1656636110000|2022-07-01 00:41:50|1925|1919|1925.3|1919.3|1925.3|1919.3|1925|1919|4
1656636120000|2022-07-01 00:42:00|1925|1919|1925|1919|1925.3|1919.3|1925|1919|11
1656636130000|2022-07-01 00:42:10|1925.3|1919.3|1925|1919|1925.3|1919.3|1925|1919|6
1656636140000|2022-07-01 00:42:20|1925.3|1919.3|1925|1919|1925.3|1919.3|1925|1919|2
1656636150000|2022-07-01 00:42:30|1925.3|1919.3|1925|1919|1925.3|1919.3|1925|1919|4
1656636160000|2022-07-01 00:42:40|1925.3|1919.3|1925|1919|1925.3|1919.3|1925|1919|4
1656636170000|2022-07-01 00:42:50|1925.3|1919.3|1925|1919|1925.3|1919.3|1925|1919|6
1656636180000|2022-07-01 00:43:00|1925.3|1919.3|1925.3|1919.3|1925.3|1919.3|1925|1919|9
1656636190000|2022-07-01 00:43:10|1925.5|1919.5|1925.5|1919.5|1925.5|1919.5|1925.5|1919.5|1
1656636220000|2022-07-01 00:43:40|1925.8|1919.8|1925.5|1919.5|1925.8|1919.8|1925.5|1919.5|2
1656636300000|2022-07-01 00:45:00|1925.3|1919.3|1924.8|1918.8|1925.3|1919.3|1924.8|1918.8|2
1656636310000|2022-07-01 00:45:10|1925|1919|1925.3|1919.3|1925.3|1919.3|1925|1919|2
1656636320000|2022-07-01 00:45:20|1925|1919|1925|1919|1925|1919|1925|1919|1
1656636330000|2022-07-01 00:45:30|1925.3|1919.3|1925.3|1919.3|1925.3|1919.3|1925|1919|5
1656636340000|2022-07-01 00:45:40|1925|1919|1925.5|1919.5|1925.8|1919.8|1925|1919|3
1656636360000|2022-07-01 00:46:00|1925.8|1919.8|1925.8|1919.8|1925.8|1919.8|1925.5|1919.5|5
1656636370000|2022-07-01 00:46:10|1925.5|1919.5|1925.8|1919.8|1925.8|1919.8|1925.5|1919.5|2
1656636390000|2022-07-01 00:46:30|1926|1920|1926|1920|1926|1920|1926|1920|1
1656636450000|2022-07-01 00:47:30|1925.8|1919.8|1925.8|1919.8|1926|1920|1925.8|1919.8|5
1656636600000|2022-07-01 00:50:00|1925.5|1919.5|1924.8|1918.8|1925.5|1919.5|1924.8|1918.8|2
1656636620000|2022-07-01 00:50:20|1925|1919|1925.8|1919.8|1925.8|1919.8|1924.8|1918.8|3
1656636660000|2022-07-01 00:51:00|1926|1920|1925.8|1919.8|1926|1920|1925.8|1919.8|6
1656636670000|2022-07-01 00:51:10|1926|1920|1925.8|1919.8|1926|1920|1925.8|1919.8|6
1656636720000|2022-07-01 00:52:00|1926|1920|1925.8|1919.8|1926|1920|1925.8|1919.8|2
1656636770000|2022-07-01 00:52:50|1926|1920|1925.8|1919.8|1926|1920|1925.8|1919.8|2
1656636800000|2022-07-01 00:53:20|1926|1920|1925.8|1919.8|1926|1920|1925.8|1919.8|6
1656636840000|2022-07-01 00:54:00|1926|1920|1925.8|1919.8|1926|1920|1925.8|1919.8|6
1656636850000|2022-07-01 00:54:10|1926|1920|1925.8|1919.8|1926|1920|1925.8|1919.8|2
1656636890000|2022-07-01 00:54:50|1926|1920|1925.8|1919.8|1926|1920|1925.8|1919.8|2
1656636900000|2022-07-01 00:55:00|1925.5|1919.5|1925.8|1919.8|1926|1920|1925.5|1919.5|3
1656636930000|2022-07-01 00:55:30|1926|1920|1926|1920|1926|1920|1926|1920|1
1656636940000|2022-07-01 00:55:40|1925.8|1919.8|1926|1920|1926|1920|1925.8|1919.8|2
1656636970000|2022-07-01 00:56:10|1926.3|1920.3|1926|1920|1926.3|1920.3|1926|1920|4
1656637020000|2022-07-01 00:57:00|1926.3|1920.3|1926|1920|1926.3|1920.3|1926|1920|2
1656637040000|2022-07-01 00:57:20|1926.3|1920.3|1926|1920|1926.3|1920.3|1926|1920|4
1656637050000|2022-07-01 00:57:30|1926.3|1920.3|1926|1920|1926.3|1920.3|1926|1920|2
1656637090000|2022-07-01 00:58:10|1925.8|1919.8|1925.8|1919.8|1925.8|1919.8|1925.8|1919.8|1
1656637110000|2022-07-01 00:58:30|1926|1920|1926|1920|1926|1920|1926|1920|1
1656637170000|2022-07-01 00:59:30|1926.3|1920.3|1926.3|1920.3|1926.3|1920.3|1926.3|1920.3|1
1656637200000|2022-07-01 01:00:00|1926.5|1920.5|1926.3|1920.3|1926.5|1920.5|1926.3|1920.3|4
1656637260000|2022-07-01 01:01:00|1926|1920|1926|1920|1926.3|1920.3|1926|1920|5
1656637270000|2022-07-01 01:01:10|1925.5|1919.5|1925.5|1919.5|1925.5|1919.5|1925.5|1919.5|1
1656637280000|2022-07-01 01:01:20|1925.3|1919.3|1925.5|1919.5|1925.5|1919.5|1925.3|1919.3|2
1656637300000|2022-07-01 01:01:40|1925|1919|1925.3|1919.3|1925.5|1919.5|1925|1919|3
1656637310000|2022-07-01 01:01:50|1925|1919|1924|1918|1925|1919|1924|1918|8
1656637320000|2022-07-01 01:02:00|1923.8|1917.8|1924.3|1918.3|1924.3|1918.3|1923.8|1917.8|2
1656637330000|2022-07-01 01:02:10|1924.5|1918.5|1924.8|1918.8|1924.8|1918.8|1924.5|1918.5|2
1656637340000|2022-07-01 01:02:20|1924.5|1918.5|1924.5|1918.5|1924.5|1918.5|1924.5|1918.5|1
1656637420000|2022-07-01 01:03:40|1925|1919|1924.5|1918.5|1925|1919|1924.5|1918.5|3
1656637440000|2022-07-01 01:04:00|1924.3|1918.3|1924.3|1918.3|1924.3|1918.3|1924.3|1918.3|1
1656637490000|2022-07-01 01:04:50|1924.8|1918.8|1924|1918|1924.8|1918.8|1923.8|1917.8|5
1656637500000|2022-07-01 01:05:00|1924.3|1918.3|1924.3|1918.3|1924.3|1918.3|1923.8|1917.8|5
1656637540000|2022-07-01 01:05:40|1924.5|1918.5|1924.3|1918.3|1924.5|1918.5|1924.3|1918.3|2
1656637560000|2022-07-01 01:06:00|1924.5|1918.5|1924.5|1918.5|1924.5|1918.5|1924.5|1918.5|1
1656637570000|2022-07-01 01:06:10|1924.8|1918.8|1924.8|1918.8|1924.8|1918.8|1924.8|1918.8|1
1656637580000|2022-07-01 01:06:20|1924.5|1918.5|1924.3|1918.3|1924.5|1918.5|1924.3|1918.3|2
1656637590000|2022-07-01 01:06:30|1924|1918|1924.3|1918.3|1924.3|1918.3|1924|1918|4
1656637610000|2022-07-01 01:06:50|1924|1918|1924|1918|1924.3|1918.3|1924|1918|5
1656637620000|2022-07-01 01:07:00|1924.3|1918.3|1924.3|1918.3|1924.3|1918.3|1924|1918|5
1656637630000|2022-07-01 01:07:10|1924|1918|1924|1918|1924.3|1918.3|1924|1918|3
1656637640000|2022-07-01 01:07:20|1924.3|1918.3|1924|1918|1924.3|1918.3|1924|1918|6
1656637660000|2022-07-01 01:07:40|1923.5|1917.5|1923.5|1917.5|1923.5|1917.5|1923.5|1917.5|1
1656637670000|2022-07-01 01:07:50|1923.3|1917.3|1923.8|1917.8|1923.8|1917.8|1923.3|1917.3|3
1656637680000|2022-07-01 01:08:00|1924|1918|1923.8|1917.8|1924|1918|1923.5|1917.5|4
1656637690000|2022-07-01 01:08:10|1923.5|1917.5|1923.5|1917.5|1923.5|1917.5|1923.5|1917.5|1
1656637700000|2022-07-01 01:08:20|1923.8|1917.8|1923.8|1917.8|1923.8|1917.8|1923.5|1917.5|7
1656637710000|2022-07-01 01:08:30|1923.5|1917.5|1923.5|1917.5|1923.5|1917.5|1923.5|1917.5|1
1656637750000|2022-07-01 01:09:10|1923.8|1917.8|1923.8|1917.8|1923.8|1917.8|1923.8|1917.8|1
1656637760000|2022-07-01 01:09:20|1924|1918|1923.8|1917.8|1924|1918|1923.8|1917.8|2
1656637770000|2022-07-01 01:09:30|1923.5|1917.5|1923.8|1917.8|1923.8|1917.8|1923.5|1917.5|2
1656637780000|2022-07-01 01:09:40|1923.5|1917.5|1923.3|1917.3|1923.5|1917.5|1923.3|1917.3|2
1656637800000|2022-07-01 01:10:00|1923.5|1917.5|1923.8|1917.8|1923.8|1917.8|1923.3|1917.3|4
1656637820000|2022-07-01 01:10:20|1923.5|1917.5|1923.5|1917.5|1923.5|1917.5|1923.5|1917.5|1
1656637860000|2022-07-01 01:11:00|1923.3|1917.3|1923.5|1917.5|1923.5|1917.5|1923.3|1917.3|4
1656637870000|2022-07-01 01:11:10|1923.3|1917.3|1923.3|1917.3|1923.3|1917.3|1923.3|1917.3|1
1656637880000|2022-07-01 01:11:20|1922.8|1916.8|1923.3|1917.3|1923.3|1917.3|1922.8|1916.8|2
1656637940000|2022-07-01 01:12:20|1923.5|1917.5|1923.5|1917.5|1923.5|1917.5|1923.5|1917.5|1
1656638020000|2022-07-01 01:13:40|1924.5|1918.5|1924.5|1918.5|1924.5|1918.5|1924.5|1918.5|1
1656638030000|2022-07-01 01:13:50|1924|1918|1924|1918|1924.3|1918.3|1924|1918|3
1656638040000|2022-07-01 01:14:00|1923.8|1917.8|1924.3|1918.3|1924.3|1918.3|1923.8|1917.8|7
1656638080000|2022-07-01 01:14:40|1924.5|1918.5|1924.5|1918.5|1924.5|1918.5|1924.5|1918.5|1
1656638100000|2022-07-01 01:15:00|1924.3|1918.3|1924.5|1918.5|1924.5|1918.5|1924.3|1918.3|2
1656638110000|2022-07-01 01:15:10|1924.8|1918.8|1925.3|1919.3|1925.5|1919.5|1924.8|1918.8|6
1656638130000|2022-07-01 01:15:30|1925.5|1919.5|1925.5|1919.5|1925.5|1919.5|1925.3|1919.3|3
1656638140000|2022-07-01 01:15:40|1925.3|1919.3|1925.5|1919.5|1925.5|1919.5|1925.3|1919.3|4
1656638150000|2022-07-01 01:15:50|1925.3|1919.3|1925.3|1919.3|1925.5|1919.5|1925.3|1919.3|3
1656638160000|2022-07-01 01:16:00|1925|1919|1925.3|1919.3|1925.3|1919.3|1925|1919|4
1656638170000|2022-07-01 01:16:10|1925|1919|1924.3|1918.3|1925|1919|1924.3|1918.3|4
1656638200000|2022-07-01 01:16:40|1924.5|1918.5|1924.3|1918.3|1924.5|1918.5|1924.3|1918.3|2
1656638210000|2022-07-01 01:16:50|1924.5|1918.5|1924.3|1918.3|1924.5|1918.5|1924.3|1918.3|2
1656638250000|2022-07-01 01:17:30|1924.5|1918.5|1924.5|1918.5|1924.5|1918.5|1924.3|1918.3|5
1656638260000|2022-07-01 01:17:40|1924.3|1918.3|1924.5|1918.5|1924.5|1918.5|1924.3|1918.3|4
1656638280000|2022-07-01 01:18:00|1924.8|1918.8|1924.8|1918.8|1924.8|1918.8|1924.8|1918.8|1
1656638290000|2022-07-01 01:18:10|1925.3|1919.3|1925.8|1919.8|1926.3|1920.3|1925.3|1919.3|4
1656638300000|2022-07-01 01:18:20|1926|1920|1926|1920|1927.3|1921.3|1925.8|1919.8|10
1656638310000|2022-07-01 01:18:30|1926.3|1920.3|1926.3|1920.3|1926.3|1920.3|1926.3|1920.3|1
1656638360000|2022-07-01 01:19:20|1926.5|1920.5|1926.3|1920.3|1926.5|1920.5|1926.3|1920.3|6
1656638370000|2022-07-01 01:19:30|1926.5|1920.5|1926.8|1920.8|1927|1921|1926.5|1920.5|6
1656638380000|2022-07-01 01:19:40|1927|1921|1926.8|1920.8|1927|1921|1926.8|1920.8|2
1656638390000|2022-07-01 01:19:50|1926.5|1920.5|1926.8|1920.8|1926.8|1920.8|1926.5|1920.5|2
1656638400000|2022-07-01 01:20:00|1926.5|1920.5|1924.8|1918.8|1926.5|1920.5|1924.3|1918.3|13
1656638410000|2022-07-01 01:20:10|1924.5|1918.5|1924.5|1918.5|1924.5|1918.5|1924.3|1918.3|3
1656638420000|2022-07-01 01:20:20|1924.3|1918.3|1924|1918|1924.3|1918.3|1924|1918|2
1656638430000|2022-07-01 01:20:30|1923.8|1917.8|1924|1918|1924|1918|1923.8|1917.8|2
1656638440000|2022-07-01 01:20:40|1923.8|1917.8|1924|1918|1924|1918|1923.8|1917.8|2
1656638460000|2022-07-01 01:21:00|1924.3|1918.3|1924.3|1918.3|1924.3|1918.3|1924.3|1918.3|1
1656638510000|2022-07-01 01:21:50|1924|1918|1924|1918|1924|1918|1924|1918|1
1656638520000|2022-07-01 01:22:00|1922.8|1916.8|1924.3|1918.3|1924.3|1918.3|1922.8|1916.8|2
1656638610000|2022-07-01 01:23:30|1923.5|1917.5|1924.3|1918.3|1924.3|1918.3|1923.5|1917.5|3
1656638620000|2022-07-01 01:23:40|1924.5|1918.5|1924.8|1918.8|1924.8|1918.8|1924.5|1918.5|2
1656638640000|2022-07-01 01:24:00|1924.5|1918.5|1924.3|1918.3|1924.5|1918.5|1924.3|1918.3|2
1656638650000|2022-07-01 01:24:10|1924.5|1918.5|1924.3|1918.3|1924.5|1918.5|1924.3|1918.3|2
1656638660000|2022-07-01 01:24:20|1924|1918|1924|1918|1924|1918|1924|1918|1
1656638700000|2022-07-01 01:25:00|1924.5|1918.5|1924.3|1918.3|1924.8|1918.8|1924|1918|4
1656638710000|2022-07-01 01:25:10|1924.5|1918.5|1925.5|1919.5|1925.5|1919.5|1924.5|1918.5|2
1656638730000|2022-07-01 01:25:30|1925.8|1919.8|1925.8|1919.8|1925.8|1919.8|1925.8|1919.8|1
1656638760000|2022-07-01 01:26:00|1925.5|1919.5|1925.5|1919.5|1925.5|1919.5|1925.3|1919.3|11
1656638770000|2022-07-01 01:26:10|1925.3|1919.3|1925.5|1919.5|1925.5|1919.5|1925.3|1919.3|10
1656638780000|2022-07-01 01:26:20|1925.3|1919.3|1925.8|1919.8|1925.8|1919.8|1925.3|1919.3|5
1656638800000|2022-07-01 01:26:40|1925.5|1919.5|1925.8|1919.8|1925.8|1919.8|1925.5|1919.5|2
1656638810000|2022-07-01 01:26:50|1926.3|1920.3|1926.5|1920.5|1926.5|1920.5|1926.3|1920.3|2
1656638860000|2022-07-01 01:27:40|1926.3|1920.3|1926.3|1920.3|1926.3|1920.3|1926.3|1920.3|1
1656638870000|2022-07-01 01:27:50|1926.5|1920.5|1926|1920|1926.5|1920.5|1926|1920|3
1656638940000|2022-07-01 01:29:00|1925.8|1919.8|1925.8|1919.8|1925.8|1919.8|1925.8|1919.8|1
1656638970000|2022-07-01 01:29:30|1925.5|1919.5|1924.8|1918.8|1925.5|1919.5|1924.5|1918.5|4
1656639000000|2022-07-01 01:30:00|1924|1918|1924.3|1918.3|1924.3|1918.3|1924|1918|2
1656639010000|2022-07-01 01:30:10|1924|1918|1924.3|1918.3|1924.3|1918.3|1924|1918|2
1656639030000|2022-07-01 01:30:30|1924.5|1918.5|1924.8|1918.8|1924.8|1918.8|1924.5|1918.5|2
1656639070000|2022-07-01 01:31:10|1924.5|1918.5|1924.3|1918.3|1924.5|1918.5|1924.3|1918.3|2
1656639090000|2022-07-01 01:31:30|1924.5|1918.5|1924.3|1918.3|1924.5|1918.5|1924.3|1918.3|2
1656639120000|2022-07-01 01:32:00|1923.3|1917.3|1923.4|1917.4|1923.4|1917.4|1922.4|1916.4|4
1656639130000|2022-07-01 01:32:10|1923.9|1917.9|1924.1|1918.1|1924.1|1918.1|1923.9|1917.9|6
1656639150000|2022-07-01 01:32:30|1924|1918|1923.5|1917.5|1924|1918|1923.5|1917.5|2
1656639160000|2022-07-01 01:32:40|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1922.1|1916.1|8
1656639170000|2022-07-01 01:32:50|1922.8|1916.8|1922.3|1916.3|1922.8|1916.8|1922.3|1916.3|7
1656639180000|2022-07-01 01:33:00|1922.5|1916.5|1922.8|1916.8|1922.8|1916.8|1922.5|1916.5|2
1656639190000|2022-07-01 01:33:10|1923|1917|1922.8|1916.8|1923|1917|1922.8|1916.8|2
1656639200000|2022-07-01 01:33:20|1923|1917|1923|1917|1923|1917|1922.5|1916.5|14
1656639210000|2022-07-01 01:33:30|1922.8|1916.8|1923|1917|1923|1917|1922.5|1916.5|7
1656639220000|2022-07-01 01:33:40|1922.8|1916.8|1922.8|1916.8|1922.8|1916.8|1922.8|1916.8|1
1656639230000|2022-07-01 01:33:50|1922.5|1916.5|1922.5|1916.5|1922.5|1916.5|1922.5|1916.5|1
1656639240000|2022-07-01 01:34:00|1922.8|1916.8|1922.5|1916.5|1922.8|1916.8|1922.5|1916.5|8
1656639250000|2022-07-01 01:34:10|1922.8|1916.8|1923|1917|1923|1917|1922.5|1916.5|6
1656639260000|2022-07-01 01:34:20|1923.5|1917.5|1924.5|1918.5|1924.5|1918.5|1923.5|1917.5|2
1656639300000|2022-07-01 01:35:00|1924.3|1918.3|1922.5|1916.5|1924.3|1918.3|1922.5|1916.5|4
1656639310000|2022-07-01 01:35:10|1922.8|1916.8|1922.5|1916.5|1922.8|1916.8|1922.5|1916.5|4
1656639340000|2022-07-01 01:35:40|1922.8|1916.8|1922.5|1916.5|1922.8|1916.8|1922.5|1916.5|2
1656639350000|2022-07-01 01:35:50|1922.8|1916.8|1922.5|1916.5|1922.8|1916.8|1922.5|1916.5|6
1656639360000|2022-07-01 01:36:00|1922.3|1916.3|1922|1916|1922.3|1916.3|1922|1916|2
1656639380000|2022-07-01 01:36:20|1921.8|1915.8|1921.8|1915.8|1921.8|1915.8|1921.8|1915.8|1
1656639430000|2022-07-01 01:37:10|1922|1916|1922.3|1916.3|1922.3|1916.3|1922|1916|2
1656639440000|2022-07-01 01:37:20|1922.5|1916.5|1922.3|1916.3|1922.5|1916.5|1922.3|1916.3|4
1656639470000|2022-07-01 01:37:50|1922|1916|1922|1916|1922.3|1916.3|1922|1916|3
1656639480000|2022-07-01 01:38:00|1922.3|1916.3|1922.3|1916.3|1922.3|1916.3|1922.3|1916.3|1
1656639510000|2022-07-01 01:38:30|1922.5|1916.5|1922.8|1916.8|1922.8|1916.8|1922.5|1916.5|2
1656639520000|2022-07-01 01:38:40|1922.5|1916.5|1922.8|1916.8|1922.8|1916.8|1922.5|1916.5|2
1656639530000|2022-07-01 01:38:50|1923|1917|1923.3|1917.3|1923.3|1917.3|1923|1917|6
1656639540000|2022-07-01 01:39:00|1923|1917|1923.3|1917.3|1923.3|1917.3|1923|1917|2
1656639550000|2022-07-01 01:39:10|1923|1917|1923.3|1917.3|1923.3|1917.3|1923|1917|2
1656639580000|2022-07-01 01:39:40|1923.5|1917.5|1923.8|1917.8|1923.8|1917.8|1923.5|1917.5|2
1656639590000|2022-07-01 01:39:50|1924|1918|1924|1918|1924.3|1918.3|1923.8|1917.8|9
1656639600000|2022-07-01 01:40:00|1924.3|1918.3|1924|1918|1924.3|1918.3|1923.8|1917.8|6
1656639710000|2022-07-01 01:41:50|1924.3|1918.3|1925.5|1919.5|1925.8|1919.8|1924.3|1918.3|5
1656639760000|2022-07-01 01:42:40|1925.3|1919.3|1925.3|1919.3|1925.5|1919.5|1925.3|1919.3|3
1656639770000|2022-07-01 01:42:50|1925|1919|1924.8|1918.8|1925|1919|1924.8|1918.8|2
1656639790000|2022-07-01 01:43:10|1924.3|1918.3|1922.3|1916.3|1924.3|1918.3|1922.3|1916.3|2
1656639800000|2022-07-01 01:43:20|1922.5|1916.5|1922.5|1916.5|1922.5|1916.5|1922.5|1916.5|1
1656639820000|2022-07-01 01:43:40|1922.8|1916.8|1922.8|1916.8|1922.8|1916.8|1922.8|1916.8|1
1656639880000|2022-07-01 01:44:40|1923|1917|1922.8|1916.8|1923|1917|1922.8|1916.8|6
1656639890000|2022-07-01 01:44:50|1923|1917|1923|1917|1923|1917|1922.8|1916.8|5
1656639900000|2022-07-01 01:45:00|1922.8|1916.8|1923|1917|1923.3|1917.3|1922.8|1916.8|6
1656639950000|2022-07-01 01:45:50|1923.3|1917.3|1923.3|1917.3|1923.3|1917.3|1923.3|1917.3|1
1656639960000|2022-07-01 01:46:00|1923.5|1917.5|1925|1919|1925|1919|1923.5|1917.5|2
1656639970000|2022-07-01 01:46:10|1925.3|1919.3|1925|1919|1925.3|1919.3|1925|1919|2
1656639980000|2022-07-01 01:46:20|1925.3|1919.3|1925|1919|1925.3|1919.3|1925|1919|10
1656639990000|2022-07-01 01:46:30|1925.3|1919.3|1925.3|1919.3|1925.3|1919.3|1925.3|1919.3|1
1656640000000|2022-07-01 01:46:40|1925.5|1919.5|1926|1920|1926|1920|1925.5|1919.5|3
1656640330000|2022-07-01 01:52:10|1925.8|1919.8|1925.8|1919.8|1925.8|1919.8|1925.8|1919.8|1
1656640440000|2022-07-01 01:54:00|1925.3|1919.3|1925.3|1919.3|1925.8|1919.8|1925.3|1919.3|3
1656640500000|2022-07-01 01:55:00|1925|1919|1924.3|1918.3|1925|1919|1924.3|1918.3|6
1656640520000|2022-07-01 01:55:20|1924.5|1918.5|1925|1919|1925|1919|1924.3|1918.3|4
1656640530000|2022-07-01 01:55:30|1925.3|1919.3|1925.5|1919.5|1925.5|1919.5|1925|1919|10
1656640540000|2022-07-01 01:55:40|1925.3|1919.3|1925|1919|1925.5|1919.5|1925|1919|4
1656640560000|2022-07-01 01:56:00|1924.8|1918.8|1925|1919|1925|1919|1924.8|1918.8|2
1656640570000|2022-07-01 01:56:10|1924.8|1918.8|1925|1919|1925|1919|1924.8|1918.8|4
1656640620000|2022-07-01 01:57:00|1924.3|1918.3|1925|1919|1925|1919|1924.3|1918.3|12
1656640630000|2022-07-01 01:57:10|1924.5|1918.5|1924.8|1918.8|1925|1919|1924.5|1918.5|3
1656640640000|2022-07-01 01:57:20|1925|1919|1924.8|1918.8|1925|1919|1924.8|1918.8|6
1656640650000|2022-07-01 01:57:30|1925|1919|1924.5|1918.5|1925|1919|1924.5|1918.5|5
1656640660000|2022-07-01 01:57:40|1924.8|1918.8|1924.8|1918.8|1924.8|1918.8|1924.5|1918.5|3
1656640670000|2022-07-01 01:57:50|1924.5|1918.5|1924.5|1918.5|1924.8|1918.8|1924.5|1918.5|5
1656640680000|2022-07-01 01:58:00|1924.3|1918.3|1924.5|1918.5|1924.5|1918.5|1924.3|1918.3|2
1656640690000|2022-07-01 01:58:10|1924.8|1918.8|1924.5|1918.5|1924.8|1918.8|1924.5|1918.5|18
1656640700000|2022-07-01 01:58:20|1924.8|1918.8|1924.8|1918.8|1924.8|1918.8|1924.3|1918.3|8
1656640710000|2022-07-01 01:58:30|1924.5|1918.5|1924.8|1918.8|1924.8|1918.8|1924.5|1918.5|18
1656640720000|2022-07-01 01:58:40|1924.5|1918.5|1924.8|1918.8|1924.8|1918.8|1924.3|1918.3|23
1656640730000|2022-07-01 01:58:50|1924.5|1918.5|1924.5|1918.5|1924.8|1918.8|1924.5|1918.5|25
1656640740000|2022-07-01 01:59:00|1924.8|1918.8|1924.8|1918.8|1924.8|1918.8|1924.5|1918.5|11
1656640750000|2022-07-01 01:59:10|1924.5|1918.5|1924.5|1918.5|1924.8|1918.8|1924.5|1918.5|5
1656640760000|2022-07-01 01:59:20|1924.8|1918.8|1924.5|1918.5|1924.8|1918.8|1924.3|1918.3|15
1656640770000|2022-07-01 01:59:30|1924.8|1918.8|1924.5|1918.5|1924.8|1918.8|1924.3|1918.3|18
1656640800000|2022-07-01 02:00:00|1924.3|1918.3|1922.3|1916.3|1924.3|1918.3|1922.3|1916.3|2
1656640840000|2022-07-01 02:00:40|1922.5|1916.5|1922.5|1916.5|1922.5|1916.5|1922.5|1916.5|1
1656640860000|2022-07-01 02:01:00|1922.8|1916.8|1922.8|1916.8|1923|1917|1922.8|1916.8|3
1656640870000|2022-07-01 02:01:10|1923|1917|1923.3|1917.3|1923.3|1917.3|1923|1917|2
1656640880000|2022-07-01 02:01:20|1923.5|1917.5|1923.8|1917.8|1923.8|1917.8|1923.5|1917.5|2
1656640920000|2022-07-01 02:02:00|1924|1918|1924.3|1918.3|1924.3|1918.3|1924|1918|2
1656640930000|2022-07-01 02:02:10|1924.5|1918.5|1925|1919|1925|1919|1924.5|1918.5|2
1656641100000|2022-07-01 02:05:00|1924.8|1918.8|1925|1919|1925|1919|1924.3|1918.3|5
1656641110000|2022-07-01 02:05:10|1925.3|1919.3|1925.5|1919.5|1925.5|1919.5|1925.3|1919.3|2
1656641140000|2022-07-01 02:05:40|1925.8|1919.8|1926.5|1920.5|1926.8|1920.8|1925.8|1919.8|5
1656641150000|2022-07-01 02:05:50|1926.8|1920.8|1926.5|1920.5|1926.8|1920.8|1926.5|1920.5|2
1656641160000|2022-07-01 02:06:00|1927|1921|1926.5|1920.5|1927|1921|1926.5|1920.5|11
1656641170000|2022-07-01 02:06:10|1926.8|1920.8|1926.8|1920.8|1927|1921|1926.5|1920.5|8
1656641180000|2022-07-01 02:06:20|1927|1921|1926.8|1920.8|1927|1921|1926.5|1920.5|6
1656641190000|2022-07-01 02:06:30|1926.5|1920.5|1926.5|1920.5|1926.8|1920.8|1926.5|1920.5|7
1656641200000|2022-07-01 02:06:40|1926.8|1920.8|1926.8|1920.8|1926.8|1920.8|1926.5|1920.5|5
1656641210000|2022-07-01 02:06:50|1926.5|1920.5|1926.8|1920.8|1926.8|1920.8|1926.5|1920.5|4
1656641220000|2022-07-01 02:07:00|1926.5|1920.5|1926.8|1920.8|1926.8|1920.8|1926.5|1920.5|6
1656641230000|2022-07-01 02:07:10|1926.5|1920.5|1926.8|1920.8|1926.8|1920.8|1926.5|1920.5|4
1656641240000|2022-07-01 02:07:20|1926.5|1920.5|1926.8|1920.8|1926.8|1920.8|1926.5|1920.5|4
1656641250000|2022-07-01 02:07:30|1926.5|1920.5|1926.8|1920.8|1926.8|1920.8|1926.5|1920.5|6
1656641260000|2022-07-01 02:07:40|1926.5|1920.5|1926.8|1920.8|1926.8|1920.8|1926.5|1920.5|4
1656641270000|2022-07-01 02:07:50|1926.5|1920.5|1926.8|1920.8|1926.8|1920.8|1926.5|1920.5|2
1656641280000|2022-07-01 02:08:00|1926.5|1920.5|1926.8|1920.8|1926.8|1920.8|1926.5|1920.5|6
1656641290000|2022-07-01 02:08:10|1926.5|1920.5|1926.8|1920.8|1926.8|1920.8|1926.5|1920.5|6
1656641300000|2022-07-01 02:08:20|1926.5|1920.5|1926.8|1920.8|1926.8|1920.8|1926.5|1920.5|4
1656641310000|2022-07-01 02:08:30|1926.5|1920.5|1926.8|1920.8|1926.8|1920.8|1926.5|1920.5|6
1656641320000|2022-07-01 02:08:40|1926.5|1920.5|1926.8|1920.8|1926.8|1920.8|1926.5|1920.5|4
1656641330000|2022-07-01 02:08:50|1926.5|1920.5|1926.8|1920.8|1926.8|1920.8|1926.5|1920.5|6
1656641340000|2022-07-01 02:09:00|1926.5|1920.5|1926.8|1920.8|1926.8|1920.8|1926.5|1920.5|2
1656641350000|2022-07-01 02:09:10|1926.5|1920.5|1926.8|1920.8|1926.8|1920.8|1926.5|1920.5|4
1656641360000|2022-07-01 02:09:20|1926.5|1920.5|1926.8|1920.8|1926.8|1920.8|1926.5|1920.5|6
1656641370000|2022-07-01 02:09:30|1926.5|1920.5|1926.8|1920.8|1926.8|1920.8|1926.5|1920.5|2
1656641390000|2022-07-01 02:09:50|1926.5|1920.5|1926.8|1920.8|1926.8|1920.8|1926.5|1920.5|6
1656641400000|2022-07-01 02:10:00|1926.5|1920.5|1926.8|1920.8|1926.8|1920.8|1926.5|1920.5|2
1656641440000|2022-07-01 02:10:40|1926.5|1920.5|1926.8|1920.8|1926.8|1920.8|1926.5|1920.5|2
1656641450000|2022-07-01 02:10:50|1927|1921|1927.3|1921.3|1927.3|1921.3|1927|1921|2
1656641480000|2022-07-01 02:11:20|1927.5|1921.5|1927.8|1921.8|1927.8|1921.8|1927.5|1921.5|2
1656641490000|2022-07-01 02:11:30|1927.5|1921.5|1927.8|1921.8|1927.8|1921.8|1927.5|1921.5|4
1656641510000|2022-07-01 02:11:50|1927.5|1921.5|1927.8|1921.8|1927.8|1921.8|1927.5|1921.5|8
1656641520000|2022-07-01 02:12:00|1927.3|1921.3|1927.3|1921.3|1927.8|1921.8|1927.3|1921.3|3
1656641530000|2022-07-01 02:12:10|1927.8|1921.8|1927.8|1921.8|1927.8|1921.8|1927.5|1921.5|3
1656641540000|2022-07-01 02:12:20|1927.5|1921.5|1927.8|1921.8|1927.8|1921.8|1927.5|1921.5|4
1656641550000|2022-07-01 02:12:30|1927.5|1921.5|1927.8|1921.8|1927.8|1921.8|1927.5|1921.5|6
1656641580000|2022-07-01 02:13:00|1928|1922|1928|1922|1928|1922|1928|1922|1
1656641590000|2022-07-01 02:13:10|1927.8|1921.8|1927.5|1921.5|1927.8|1921.8|1927.3|1921.3|7
1656641620000|2022-07-01 02:13:40|1927.3|1921.3|1927.3|1921.3|1927.3|1921.3|1927.3|1921.3|1
1656641640000|2022-07-01 02:14:00|1927.5|1921.5|1927.3|1921.3|1927.5|1921.5|1927.3|1921.3|2
1656641660000|2022-07-01 02:14:20|1926.8|1920.8|1926.8|1920.8|1926.8|1920.8|1926.8|1920.8|1
1656641680000|2022-07-01 02:14:40|1927|1921|1926.8|1920.8|1927|1921|1926.8|1920.8|2
1656641690000|2022-07-01 02:14:50|1927|1921|1927|1921|1927|1921|1927|1921|1
1656641700000|2022-07-01 02:15:00|1926.8|1920.8|1926.8|1920.8|1926.8|1920.8|1926.8|1920.8|1
1656641820000|2022-07-01 02:17:00|1926.5|1920.5|1926.3|1920.3|1926.5|1920.5|1926.3|1920.3|2
1656641850000|2022-07-01 02:17:30|1926.5|1920.5|1926.8|1920.8|1926.8|1920.8|1926.5|1920.5|2
1656641940000|2022-07-01 02:19:00|1927|1921|1927.3|1921.3|1927.3|1921.3|1927|1921|4
1656641950000|2022-07-01 02:19:10|1927|1921|1927|1921|1927|1921|1927|1921|1
1656641960000|2022-07-01 02:19:20|1927.5|1921.5|1928|1922|1928|1922|1927.5|1921.5|5
1656641970000|2022-07-01 02:19:30|1928.3|1922.3|1928.3|1922.3|1928.3|1922.3|1928.3|1922.3|1
1656642170000|2022-07-01 02:22:50|1928|1922|1928|1922|1928|1922|1928|1922|1
1656642500000|2022-07-01 02:28:20|1927.8|1921.8|1928|1922|1928|1922|1927.8|1921.8|2
1656642510000|2022-07-01 02:28:30|1927.8|1921.8|1928|1922|1928|1922|1927.8|1921.8|2
1656642540000|2022-07-01 02:29:00|1927.8|1921.8|1928|1922|1928|1922|1927.8|1921.8|2
1656642600000|2022-07-01 02:30:00|1927.8|1921.8|1928.5|1922.5|1928.8|1922.8|1927.5|1921.5|16
1656642640000|2022-07-01 02:30:40|1928.8|1922.8|1928.8|1922.8|1929|1923|1928.8|1922.8|5
1656642650000|2022-07-01 02:30:50|1929|1923|1929|1923|1929|1923|1929|1923|1
1656642660000|2022-07-01 02:31:00|1928.8|1922.8|1929|1923|1929|1923|1928.8|1922.8|6
1656642670000|2022-07-01 02:31:10|1928.8|1922.8|1929|1923|1929|1923|1928.8|1922.8|8
1656642680000|2022-07-01 02:31:20|1928.8|1922.8|1929|1923|1929|1923|1928.8|1922.8|4
1656642690000|2022-07-01 02:31:30|1928.8|1922.8|1929|1923|1929|1923|1928.8|1922.8|2
1656642710000|2022-07-01 02:31:50|1929.3|1923.3|1929.5|1923.5|1929.5|1923.5|1929.3|1923.3|2
1656642730000|2022-07-01 02:32:10|1929.3|1923.3|1929.5|1923.5|1929.5|1923.5|1929.3|1923.3|2
1656642740000|2022-07-01 02:32:20|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1
1656642750000|2022-07-01 02:32:30|1929|1923|1929|1923|1929|1923|1929|1923|1
1656642780000|2022-07-01 02:33:00|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1
1656642960000|2022-07-01 02:36:00|1929|1923|1929.3|1923.3|1929.3|1923.3|1929|1923|2
1656642970000|2022-07-01 02:36:10|1929|1923|1929.8|1923.8|1930|1924|1929|1923|6
1656642980000|2022-07-01 02:36:20|1930|1924|1930|1924|1930|1924|1930|1924|1
1656642990000|2022-07-01 02:36:30|1930.3|1924.3|1930.3|1924.3|1930.3|1924.3|1930|1924|3
1656643090000|2022-07-01 02:38:10|1930|1924|1930|1924|1930|1924|1930|1924|1
1656643110000|2022-07-01 02:38:30|1929.8|1923.8|1930|1924|1930|1924|1929.8|1923.8|2
1656643200000|2022-07-01 02:40:00|1929.8|1923.8|1929.8|1923.8|1929.8|1923.8|1929.8|1923.8|1
1656643250000|2022-07-01 02:40:50|1930|1924|1930|1924|1930|1924|1930|1924|1
1656643620000|2022-07-01 02:47:00|1930.3|1924.3|1930|1924|1930.3|1924.3|1930|1924|2
1656643630000|2022-07-01 02:47:10|1930.3|1924.3|1930.3|1924.3|1930.3|1924.3|1930|1924|3
1656643710000|2022-07-01 02:48:30|1930|1924|1930|1924|1930|1924|1930|1924|1
1656643760000|2022-07-01 02:49:20|1929.8|1923.8|1929.8|1923.8|1929.8|1923.8|1929.8|1923.8|1
1656643900000|2022-07-01 02:51:40|1929.3|1923.3|1929|1923|1929.3|1923.3|1929|1923|2
1656644090000|2022-07-01 02:54:50|1928.8|1922.8|1929|1923|1929|1923|1928.8|1922.8|6
1656644100000|2022-07-01 02:55:00|1928.8|1922.8|1927.8|1921.8|1928.8|1922.8|1927.5|1921.5|8
1656644110000|2022-07-01 02:55:10|1927.5|1921.5|1927.3|1921.3|1927.8|1921.8|1927.3|1921.3|6
1656644150000|2022-07-01 02:55:50|1927|1921|1927|1921|1927|1921|1927|1921|1
1656644160000|2022-07-01 02:56:00|1926.8|1920.8|1927|1921|1927|1921|1926.8|1920.8|2
1656644200000|2022-07-01 02:56:40|1926.8|1920.8|1927|1921|1927|1921|1926.8|1920.8|2
1656644220000|2022-07-01 02:57:00|1926.8|1920.8|1927|1921|1927|1921|1926.8|1920.8|2
1656644230000|2022-07-01 02:57:10|1927.3|1921.3|1927|1921|1927.3|1921.3|1927|1921|2
1656644240000|2022-07-01 02:57:20|1927.3|1921.3|1927|1921|1927.3|1921.3|1927|1921|6
1656644250000|2022-07-01 02:57:30|1927.3|1921.3|1927.3|1921.3|1927.3|1921.3|1927.3|1921.3|1
1656644300000|2022-07-01 02:58:20|1927|1921|1928.5|1922.5|1928.8|1922.8|1927|1921|4
1656644350000|2022-07-01 02:59:10|1928.8|1922.8|1928.5|1922.5|1928.8|1922.8|1928.5|1922.5|2
1656644360000|2022-07-01 02:59:20|1928.8|1922.8|1928.8|1922.8|1928.8|1922.8|1928.8|1922.8|1
1656644470000|2022-07-01 03:01:10|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1
1656644860000|2022-07-01 03:07:40|1929|1923|1929|1923|1929|1923|1929|1923|1
1656644880000|2022-07-01 03:08:00|1928.8|1922.8|1928.8|1922.8|1928.8|1922.8|1928.8|1922.8|1
1656644890000|2022-07-01 03:08:10|1929|1923|1929|1923|1929|1923|1929|1923|1
1656644950000|2022-07-01 03:09:10|1928.8|1922.8|1928.5|1922.5|1928.8|1922.8|1928.5|1922.5|2
1656644980000|2022-07-01 03:09:40|1928.8|1922.8|1928.8|1922.8|1928.8|1922.8|1928.8|1922.8|1
1656645000000|2022-07-01 03:10:00|1928.5|1922.5|1928.5|1922.5|1928.5|1922.5|1928.5|1922.5|1
1656645020000|2022-07-01 03:10:20|1928.3|1922.3|1928.3|1922.3|1928.3|1922.3|1928.3|1922.3|1
1656645080000|2022-07-01 03:11:20|1928|1922|1927.8|1921.8|1928|1922|1927.8|1921.8|2
1656645090000|2022-07-01 03:11:30|1927.5|1921.5|1927.3|1921.3|1927.8|1921.8|1927.3|1921.3|4
1656645100000|2022-07-01 03:11:40|1927|1921|1927|1921|1927.3|1921.3|1927|1921|5
1656645110000|2022-07-01 03:11:50|1926.8|1920.8|1926.8|1920.8|1926.8|1920.8|1926.8|1920.8|1
1656645130000|2022-07-01 03:12:10|1926.5|1920.5|1926.8|1920.8|1926.8|1920.8|1926.5|1920.5|2
1656645180000|2022-07-01 03:13:00|1927|1921|1927|1921|1927|1921|1927|1921|1
1656645320000|2022-07-01 03:15:20|1927.5|1921.5|1928.3|1922.3|1928.3|1922.3|1927.5|1921.5|2
1656645330000|2022-07-01 03:15:30|1928.5|1922.5|1928.5|1922.5|1928.8|1922.8|1928.5|1922.5|3
1656645340000|2022-07-01 03:15:40|1928.8|1922.8|1928.8|1922.8|1928.8|1922.8|1928.8|1922.8|1
1656645510000|2022-07-01 03:18:30|1928.5|1922.5|1928.3|1922.3|1928.5|1922.5|1928.3|1922.3|2
1656645520000|2022-07-01 03:18:40|1928.5|1922.5|1928.5|1922.5|1928.5|1922.5|1928.5|1922.5|1
1656645630000|2022-07-01 03:20:30|1928.3|1922.3|1928.3|1922.3|1928.3|1922.3|1928.3|1922.3|1
1656645740000|2022-07-01 03:22:20|1928|1922|1926.8|1920.8|1928|1922|1926.8|1920.8|4
1656645750000|2022-07-01 03:22:30|1927|1921|1926.8|1920.8|1927|1921|1926.8|1920.8|2
1656645760000|2022-07-01 03:22:40|1926.5|1920.5|1926.5|1920.5|1926.5|1920.5|1926.5|1920.5|1
1656646010000|2022-07-01 03:26:50|1925.3|1919.3|1925.3|1919.3|1925.3|1919.3|1924.8|1918.8|6
1656646140000|2022-07-01 03:29:00|1925|1919|1925.3|1919.3|1925.3|1919.3|1925|1919|2
1656646170000|2022-07-01 03:29:30|1924.5|1918.5|1923.3|1917.3|1924.5|1918.5|1923.3|1917.3|5
1656646190000|2022-07-01 03:29:50|1923|1917|1923.8|1917.8|1923.8|1917.8|1923|1917|3
1656646210000|2022-07-01 03:30:10|1923.5|1917.5|1923.5|1917.5|1923.5|1917.5|1923.5|1917.5|1
1656646280000|2022-07-01 03:31:20|1923.3|1917.3|1923.5|1917.5|1923.5|1917.5|1923.3|1917.3|2
1656646290000|2022-07-01 03:31:30|1923.3|1917.3|1923.5|1917.5|1923.5|1917.5|1923.3|1917.3|6
1656646300000|2022-07-01 03:31:40|1923.3|1917.3|1923.5|1917.5|1923.5|1917.5|1923.3|1917.3|2
1656646310000|2022-07-01 03:31:50|1923.3|1917.3|1923.3|1917.3|1923.3|1917.3|1923.3|1917.3|1
1656646330000|2022-07-01 03:32:10|1923.5|1917.5|1923.5|1917.5|1923.5|1917.5|1923.3|1917.3|9
1656646340000|2022-07-01 03:32:20|1923.3|1917.3|1923.5|1917.5|1923.5|1917.5|1923.3|1917.3|2
1656646350000|2022-07-01 03:32:30|1923.3|1917.3|1923.3|1917.3|1923.3|1917.3|1923.3|1917.3|1
1656646370000|2022-07-01 03:32:50|1923.5|1917.5|1923.5|1917.5|1923.5|1917.5|1923|1917|5
1656646600000|2022-07-01 03:36:40|1923.8|1917.8|1923.5|1917.5|1923.8|1917.8|1923.5|1917.5|2
1656646650000|2022-07-01 03:37:30|1923.3|1917.3|1923.3|1917.3|1923.3|1917.3|1923.3|1917.3|1
1656646660000|2022-07-01 03:37:40|1923|1917|1923|1917|1923|1917|1923|1917|1
1656646670000|2022-07-01 03:37:50|1922.8|1916.8|1922.8|1916.8|1923|1917|1922.8|1916.8|5
1656646680000|2022-07-01 03:38:00|1922.5|1916.5|1922.5|1916.5|1922.5|1916.5|1922.5|1916.5|1
1656646810000|2022-07-01 03:40:10|1922.3|1916.3|1922.3|1916.3|1922.3|1916.3|1922.3|1916.3|1
1656646820000|2022-07-01 03:40:20|1922.5|1916.5|1922.3|1916.3|1922.5|1916.5|1922.3|1916.3|2
1656646850000|2022-07-01 03:40:50|1922|1916|1922|1916|1922|1916|1922|1916|1
1656647060000|2022-07-01 03:44:20|1922.5|1916.5|1929.3|1923.3|1929.3|1923.3|1922.5|1916.5|9
1656647100000|2022-07-01 03:45:00|1929.1|1923.1|1930.4|1924.4|1930.4|1924.4|1929.1|1923.1|2
1656647110000|2022-07-01 03:45:10|1930.6|1924.6|1931.9|1925.9|1931.9|1925.9|1930.1|1924.1|7
1656647120000|2022-07-01 03:45:20|1931.6|1925.6|1931.9|1925.9|1931.9|1925.9|1931.6|1925.6|2
1656647150000|2022-07-01 03:45:50|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1
1656647200000|2022-07-01 03:46:40|1931.5|1925.5|1931.5|1925.5|1931.5|1925.5|1931.5|1925.5|1
1656647210000|2022-07-01 03:46:50|1931.8|1925.8|1931.3|1925.3|1931.8|1925.8|1931.3|1925.3|3
1656647310000|2022-07-01 03:48:30|1931|1925|1931|1925|1931|1925|1931|1925|1
1656647360000|2022-07-01 03:49:20|1930.3|1924.3|1930|1924|1930.3|1924.3|1930|1924|2
1656647380000|2022-07-01 03:49:40|1929|1923|1929|1923|1929|1923|1929|1923|1
1656647390000|2022-07-01 03:49:50|1928.8|1922.8|1927.8|1921.8|1928.8|1922.8|1927.5|1921.5|5
1656647430000|2022-07-01 03:50:30|1927.5|1921.5|1927.5|1921.5|1927.5|1921.5|1927.5|1921.5|1
1656647440000|2022-07-01 03:50:40|1927.3|1921.3|1927.3|1921.3|1927.3|1921.3|1927.3|1921.3|1
1656647450000|2022-07-01 03:50:50|1927.5|1921.5|1927.5|1921.5|1927.5|1921.5|1927.3|1921.3|3
1656647480000|2022-07-01 03:51:20|1927.3|1921.3|1927.3|1921.3|1927.3|1921.3|1927.3|1921.3|1
1656647490000|2022-07-01 03:51:30|1927.5|1921.5|1927.5|1921.5|1927.5|1921.5|1927.5|1921.5|1
1656647500000|2022-07-01 03:51:40|1927.3|1921.3|1927.5|1921.5|1927.5|1921.5|1927.3|1921.3|2
1656647510000|2022-07-01 03:51:50|1927.3|1921.3|1927.3|1921.3|1927.3|1921.3|1927.3|1921.3|1
1656647530000|2022-07-01 03:52:10|1927.5|1921.5|1927.5|1921.5|1927.5|1921.5|1927.5|1921.5|1
1656647540000|2022-07-01 03:52:20|1927.3|1921.3|1927.5|1921.5|1927.5|1921.5|1927.3|1921.3|4
1656647550000|2022-07-01 03:52:30|1927.3|1921.3|1927.5|1921.5|1927.5|1921.5|1927.3|1921.3|4
1656647710000|2022-07-01 03:55:10|1927.8|1921.8|1927.8|1921.8|1927.8|1921.8|1927.5|1921.5|3
1656647850000|2022-07-01 03:57:30|1929|1923|1930.5|1924.5|1930.5|1924.5|1929|1923|2
1656647860000|2022-07-01 03:57:40|1931|1925|1931.3|1925.3|1931.3|1925.3|1931|1925|2
1656647870000|2022-07-01 03:57:50|1931.8|1925.8|1931.3|1925.3|1931.8|1925.8|1931.3|1925.3|3
1656647910000|2022-07-01 03:58:30|1931|1925|1930.8|1924.8|1931|1925|1930.5|1924.5|3
1656647920000|2022-07-01 03:58:40|1931|1925|1931|1925|1931|1925|1931|1925|1
1656647970000|2022-07-01 03:59:30|1930.8|1924.8|1930.8|1924.8|1930.8|1924.8|1930.8|1924.8|1
1656648060000|2022-07-01 04:01:00|1930.5|1924.5|1930.5|1924.5|1930.5|1924.5|1930.5|1924.5|1
1656648070000|2022-07-01 04:01:10|1930.3|1924.3|1930.3|1924.3|1930.3|1924.3|1930.3|1924.3|1
1656648390000|2022-07-01 04:06:30|1930.5|1924.5|1930.5|1924.5|1930.5|1924.5|1930.5|1924.5|1
1656648400000|2022-07-01 04:06:40|1930.3|1924.3|1930.5|1924.5|1930.5|1924.5|1930.3|1924.3|2
1656648420000|2022-07-01 04:07:00|1930.8|1924.8|1932|1926|1932|1926|1930.8|1924.8|4
1656648430000|2022-07-01 04:07:10|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1
1656648470000|2022-07-01 04:07:50|1931.5|1925.5|1931.8|1925.8|1931.8|1925.8|1931.5|1925.5|2
1656648540000|2022-07-01 04:09:00|1931.5|1925.5|1931.5|1925.5|1931.5|1925.5|1931.5|1925.5|1
1656648550000|2022-07-01 04:09:10|1931.3|1925.3|1931.5|1925.5|1931.5|1925.5|1930.8|1924.8|5
1656648560000|2022-07-01 04:09:20|1931.8|1925.8|1931.5|1925.5|1931.8|1925.8|1931.5|1925.5|2
1656648570000|2022-07-01 04:09:30|1931.8|1925.8|1931.5|1925.5|1931.8|1925.8|1931.5|1925.5|2
1656648590000|2022-07-01 04:09:50|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1
1656648640000|2022-07-01 04:10:40|1931.5|1925.5|1931.5|1925.5|1931.5|1925.5|1931.5|1925.5|1
1656648650000|2022-07-01 04:10:50|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1
1656648660000|2022-07-01 04:11:00|1931.5|1925.5|1931.8|1925.8|1931.8|1925.8|1931.5|1925.5|2
1656648670000|2022-07-01 04:11:10|1931.5|1925.5|1931.8|1925.8|1931.8|1925.8|1931.5|1925.5|4
1656648680000|2022-07-01 04:11:20|1931.5|1925.5|1931.5|1925.5|1931.8|1925.8|1931.5|1925.5|3
1656648690000|2022-07-01 04:11:30|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1
1656648700000|2022-07-01 04:11:40|1931.5|1925.5|1931.5|1925.5|1931.5|1925.5|1931.5|1925.5|1
1656648710000|2022-07-01 04:11:50|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1931.5|1925.5|9
1656648720000|2022-07-01 04:12:00|1931.5|1925.5|1931.8|1925.8|1931.8|1925.8|1931.5|1925.5|4
1656648730000|2022-07-01 04:12:10|1931.5|1925.5|1931.5|1925.5|1931.8|1925.8|1931.5|1925.5|7
1656648740000|2022-07-01 04:12:20|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1931.5|1925.5|3
1656648770000|2022-07-01 04:12:50|1931.5|1925.5|1931.8|1925.8|1931.8|1925.8|1931.5|1925.5|2
1656648780000|2022-07-01 04:13:00|1931.5|1925.5|1931.8|1925.8|1931.8|1925.8|1931.5|1925.5|4
1656648790000|2022-07-01 04:13:10|1931.5|1925.5|1931.8|1925.8|1931.8|1925.8|1931.5|1925.5|4
1656648800000|2022-07-01 04:13:20|1931.5|1925.5|1931.8|1925.8|1931.8|1925.8|1931.5|1925.5|2
1656648810000|2022-07-01 04:13:30|1931.5|1925.5|1931.8|1925.8|1931.8|1925.8|1931.5|1925.5|4
1656648820000|2022-07-01 04:13:40|1931.5|1925.5|1931.5|1925.5|1931.8|1925.8|1931.5|1925.5|5
1656648830000|2022-07-01 04:13:50|1931.8|1925.8|1931.5|1925.5|1931.8|1925.8|1931.5|1925.5|6
1656648840000|2022-07-01 04:14:00|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1931.5|1925.5|11
1656648850000|2022-07-01 04:14:10|1931.5|1925.5|1931.5|1925.5|1931.8|1925.8|1931.5|1925.5|5
1656648870000|2022-07-01 04:14:30|1931.8|1925.8|1931.5|1925.5|1931.8|1925.8|1931.5|1925.5|2
1656648890000|2022-07-01 04:14:50|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1931.5|1925.5|5
1656648900000|2022-07-01 04:15:00|1931.5|1925.5|1931.8|1925.8|1931.8|1925.8|1931.5|1925.5|2
1656648910000|2022-07-01 04:15:10|1931.5|1925.5|1931.8|1925.8|1931.8|1925.8|1931.5|1925.5|4
1656648920000|2022-07-01 04:15:20|1931.5|1925.5|1931.8|1925.8|1931.8|1925.8|1931.5|1925.5|2
1656648930000|2022-07-01 04:15:30|1931.5|1925.5|1931.5|1925.5|1931.8|1925.8|1931.5|1925.5|5
1656648940000|2022-07-01 04:15:40|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1931.5|1925.5|3
1656648950000|2022-07-01 04:15:50|1931.5|1925.5|1931.8|1925.8|1931.8|1925.8|1931.5|1925.5|4
1656648960000|2022-07-01 04:16:00|1931.5|1925.5|1931.8|1925.8|1931.8|1925.8|1931.5|1925.5|2
1656648970000|2022-07-01 04:16:10|1931.5|1925.5|1931.8|1925.8|1931.8|1925.8|1931.5|1925.5|2
1656648980000|2022-07-01 04:16:20|1931.5|1925.5|1931.8|1925.8|1931.8|1925.8|1931.5|1925.5|2
1656648990000|2022-07-01 04:16:30|1931.5|1925.5|1931.8|1925.8|1931.8|1925.8|1931.5|1925.5|2
1656649000000|2022-07-01 04:16:40|1931.5|1925.5|1931.5|1925.5|1931.8|1925.8|1931.5|1925.5|9
1656649020000|2022-07-01 04:17:00|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1
1656649030000|2022-07-01 04:17:10|1931.5|1925.5|1931.5|1925.5|1931.8|1925.8|1931.5|1925.5|3
1656649040000|2022-07-01 04:17:20|1931.8|1925.8|1931.5|1925.5|1931.8|1925.8|1931.5|1925.5|2
1656649050000|2022-07-01 04:17:30|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1
1656649060000|2022-07-01 04:17:40|1931.5|1925.5|1931.5|1925.5|1931.8|1925.8|1931.5|1925.5|5
1656649070000|2022-07-01 04:17:50|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1931.5|1925.5|5
1656649080000|2022-07-01 04:18:00|1931.5|1925.5|1931.8|1925.8|1931.8|1925.8|1931.5|1925.5|4
1656649090000|2022-07-01 04:18:10|1931.5|1925.5|1931.5|1925.5|1931.5|1925.5|1931.5|1925.5|1
1656649100000|2022-07-01 04:18:20|1931.8|1925.8|1931.5|1925.5|1931.8|1925.8|1931.5|1925.5|4
1656649110000|2022-07-01 04:18:30|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1931.5|1925.5|7
1656649120000|2022-07-01 04:18:40|1931.5|1925.5|1931.5|1925.5|1931.8|1925.8|1931.5|1925.5|3
1656649130000|2022-07-01 04:18:50|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1
1656649210000|2022-07-01 04:20:10|1932|1926|1931.8|1925.8|1932|1926|1931.8|1925.8|2
1656649220000|2022-07-01 04:20:20|1932|1926|1931.8|1925.8|1932|1926|1931.8|1925.8|2
1656649330000|2022-07-01 04:22:10|1931.5|1925.5|1931.3|1925.3|1931.5|1925.5|1931.3|1925.3|2
1656649340000|2022-07-01 04:22:20|1931.5|1925.5|1931.5|1925.5|1931.5|1925.5|1931.5|1925.5|1
1656649390000|2022-07-01 04:23:10|1931.3|1925.3|1931.5|1925.5|1931.5|1925.5|1931.3|1925.3|2
1656649410000|2022-07-01 04:23:30|1931.3|1925.3|1931.5|1925.5|1931.5|1925.5|1931.3|1925.3|2
1656649430000|2022-07-01 04:23:50|1931.8|1925.8|1931.5|1925.5|1931.8|1925.8|1931.5|1925.5|2
1656649640000|2022-07-01 04:27:20|1930.5|1924.5|1929.3|1923.3|1930.5|1924.5|1928.8|1922.8|10
1656649650000|2022-07-01 04:27:30|1929|1923|1928.8|1922.8|1929|1923|1928.8|1922.8|2
1656649660000|2022-07-01 04:27:40|1928.3|1922.3|1928.3|1922.3|1928.3|1922.3|1928.3|1922.3|1
1656649670000|2022-07-01 04:27:50|1928|1922|1927.5|1921.5|1928|1922|1927.5|1921.5|2
1656649730000|2022-07-01 04:28:50|1927.3|1921.3|1927.3|1921.3|1927.3|1921.3|1927.3|1921.3|1
1656649750000|2022-07-01 04:29:10|1927|1921|1927|1921|1927|1921|1927|1921|1
1656649760000|2022-07-01 04:29:20|1927.3|1921.3|1927|1921|1927.3|1921.3|1927|1921|2
1656649780000|2022-07-01 04:29:40|1927.3|1921.3|1927|1921|1927.3|1921.3|1927|1921|4
1656649790000|2022-07-01 04:29:50|1926.8|1920.8|1926.8|1920.8|1926.8|1920.8|1926.8|1920.8|1
1656649800000|2022-07-01 04:30:00|1926.5|1920.5|1926.5|1920.5|1926.5|1920.5|1926.5|1920.5|1
1656649810000|2022-07-01 04:30:10|1926.3|1920.3|1926.3|1920.3|1926.3|1920.3|1926.3|1920.3|1
1656649820000|2022-07-01 04:30:20|1926.5|1920.5|1926.5|1920.5|1926.5|1920.5|1926.3|1920.3|7
1656649840000|2022-07-01 04:30:40|1925.8|1919.8|1926.5|1920.5|1926.5|1920.5|1925.8|1919.8|2
1656649910000|2022-07-01 04:31:50|1926|1920|1926.3|1920.3|1926.3|1920.3|1926|1920|2
1656649980000|2022-07-01 04:33:00|1926.5|1920.5|1926.5|1920.5|1926.5|1920.5|1926.5|1920.5|1
1656650000000|2022-07-01 04:33:20|1926.3|1920.3|1926.5|1920.5|1926.5|1920.5|1926.3|1920.3|2
1656650040000|2022-07-01 04:34:00|1926.3|1920.3|1926.3|1920.3|1926.5|1920.5|1926.3|1920.3|5
1656650050000|2022-07-01 04:34:10|1926.5|1920.5|1926.3|1920.3|1926.5|1920.5|1926.3|1920.3|2
1656650060000|2022-07-01 04:34:20|1926.5|1920.5|1926.5|1920.5|1926.5|1920.5|1926.5|1920.5|1
1656650090000|2022-07-01 04:34:50|1926.3|1920.3|1926.3|1920.3|1926.5|1920.5|1926.3|1920.3|3
1656650100000|2022-07-01 04:35:00|1926.5|1920.5|1926.5|1920.5|1926.5|1920.5|1926.5|1920.5|1
1656650110000|2022-07-01 04:35:10|1926.3|1920.3|1926.3|1920.3|1926.3|1920.3|1926.3|1920.3|1
1656650130000|2022-07-01 04:35:30|1926.5|1920.5|1926.5|1920.5|1926.5|1920.5|1926.5|1920.5|1
1656650190000|2022-07-01 04:36:30|1926.8|1920.8|1926.8|1920.8|1926.8|1920.8|1926.8|1920.8|1
1656650370000|2022-07-01 04:39:30|1927|1921|1927|1921|1927|1921|1927|1921|1
1656650590000|2022-07-01 04:43:10|1926.8|1920.8|1926.8|1920.8|1926.8|1920.8|1926.8|1920.8|1
1656650620000|2022-07-01 04:43:40|1927|1921|1927|1921|1927|1921|1927|1921|1
1656650660000|2022-07-01 04:44:20|1926.8|1920.8|1927|1921|1927|1921|1926.8|1920.8|2
1656650670000|2022-07-01 04:44:30|1926.8|1920.8|1927|1921|1927|1921|1926.8|1920.8|2
1656650780000|2022-07-01 04:46:20|1926.8|1920.8|1926.8|1920.8|1926.8|1920.8|1926.8|1920.8|1
1656650840000|2022-07-01 04:47:20|1927|1921|1926.8|1920.8|1927|1921|1926.8|1920.8|4
1656651080000|2022-07-01 04:51:20|1926.5|1920.5|1926.5|1920.5|1926.5|1920.5|1926.5|1920.5|1
1656651150000|2022-07-01 04:52:30|1926.3|1920.3|1926.5|1920.5|1926.5|1920.5|1926.3|1920.3|2
1656651160000|2022-07-01 04:52:40|1926.3|1920.3|1926.3|1920.3|1926.3|1920.3|1926.3|1920.3|1
1656651170000|2022-07-01 04:52:50|1926.5|1920.5|1926.5|1920.5|1926.5|1920.5|1926.5|1920.5|1
1656651220000|2022-07-01 04:53:40|1926.3|1920.3|1926.3|1920.3|1926.5|1920.5|1926.3|1920.3|3
1656651230000|2022-07-01 04:53:50|1926.5|1920.5|1926.5|1920.5|1926.5|1920.5|1926.5|1920.5|1
1656651240000|2022-07-01 04:54:00|1926.3|1920.3|1926.3|1920.3|1926.3|1920.3|1926.3|1920.3|1
1656651320000|2022-07-01 04:55:20|1926.5|1920.5|1926.5|1920.5|1926.5|1920.5|1926.3|1920.3|3
1656651330000|2022-07-01 04:55:30|1926.3|1920.3|1926.5|1920.5|1926.5|1920.5|1926.3|1920.3|2
1656651390000|2022-07-01 04:56:30|1926.3|1920.3|1926.3|1920.3|1926.3|1920.3|1926.3|1920.3|1
1656651410000|2022-07-01 04:56:50|1926.5|1920.5|1926.5|1920.5|1926.5|1920.5|1926.5|1920.5|1
1656651600000|2022-07-01 05:00:00|1926.3|1920.3|1926|1920|1926.3|1920.3|1926|1920|2
1656651660000|2022-07-01 05:01:00|1926.3|1920.3|1926.3|1920.3|1926.3|1920.3|1926.3|1920.3|1
1656651670000|2022-07-01 05:01:10|1926|1920|1926.3|1920.3|1926.3|1920.3|1926|1920|4
1656651710000|2022-07-01 05:01:50|1926|1920|1926|1920|1926|1920|1926|1920|1
1656652310000|2022-07-01 05:11:50|1926.3|1920.3|1928|1922|1928|1922|1926.3|1920.3|2
1656652430000|2022-07-01 05:13:50|1927.8|1921.8|1927.8|1921.8|1927.8|1921.8|1927.8|1921.8|1
1656652570000|2022-07-01 05:16:10|1927.3|1921.3|1927.3|1921.3|1927.3|1921.3|1927.3|1921.3|1
1656652610000|2022-07-01 05:16:50|1927|1921|1926.8|1920.8|1927|1921|1926.8|1920.8|2
1656652620000|2022-07-01 05:17:00|1927|1921|1927|1921|1927|1921|1927|1921|1
1656652640000|2022-07-01 05:17:20|1926.8|1920.8|1926.8|1920.8|1926.8|1920.8|1926.8|1920.8|1
1656652720000|2022-07-01 05:18:40|1925.5|1919.5|1927.3|1921.3|1927.3|1921.3|1925.5|1919.5|5
1656652740000|2022-07-01 05:19:00|1927.5|1921.5|1927.5|1921.5|1927.5|1921.5|1927.5|1921.5|1
1656652750000|2022-07-01 05:19:10|1928|1922|1929.8|1923.8|1929.8|1923.8|1928|1922|5
1656652760000|2022-07-01 05:19:20|1929.5|1923.5|1929.8|1923.8|1929.8|1923.8|1929.5|1923.5|2
1656652770000|2022-07-01 05:19:30|1929.5|1923.5|1929.8|1923.8|1929.8|1923.8|1929.3|1923.3|6
1656652780000|2022-07-01 05:19:40|1929.5|1923.5|1929.5|1923.5|1929.5|1923.5|1929.5|1923.5|1
1656652790000|2022-07-01 05:19:50|1929.3|1923.3|1928.8|1922.8|1929.3|1923.3|1928.8|1922.8|2
1656652860000|2022-07-01 05:21:00|1929|1923|1931.5|1925.5|1931.5|1925.5|1929|1923|2
1656652870000|2022-07-01 05:21:10|1931.3|1925.3|1931.3|1925.3|1931.5|1925.5|1931.3|1925.3|3
1656652920000|2022-07-01 05:22:00|1930.8|1924.8|1929.8|1923.8|1930.8|1924.8|1929.8|1923.8|3
1656652930000|2022-07-01 05:22:10|1930|1924|1930|1924|1930|1924|1930|1924|1
1656653000000|2022-07-01 05:23:20|1929.8|1923.8|1930.3|1924.3|1930.3|1924.3|1929.8|1923.8|2
1656653020000|2022-07-01 05:23:40|1930.5|1924.5|1930.5|1924.5|1930.5|1924.5|1930.5|1924.5|1
1656653070000|2022-07-01 05:24:30|1930.8|1924.8|1931.3|1925.3|1931.3|1925.3|1930.8|1924.8|3
1656653080000|2022-07-01 05:24:40|1931.5|1925.5|1931.5|1925.5|1931.5|1925.5|1931.5|1925.5|1
1656653110000|2022-07-01 05:25:10|1931.3|1925.3|1931.5|1925.5|1931.5|1925.5|1931.3|1925.3|2
1656653130000|2022-07-01 05:25:30|1931.8|1925.8|1932.8|1926.8|1932.8|1926.8|1931.8|1925.8|2
1656653150000|2022-07-01 05:25:50|1933|1927|1933|1927|1933.3|1927.3|1933|1927|3
1656653200000|2022-07-01 05:26:40|1932.8|1926.8|1932.5|1926.5|1933|1927|1932.5|1926.5|4
1656653210000|2022-07-01 05:26:50|1932.8|1926.8|1932.8|1926.8|1932.8|1926.8|1932.8|1926.8|1
1656653400000|2022-07-01 05:30:00|1933|1927|1934.1|1928.1|1935.5|1929.5|1932.8|1926.8|20
1656653410000|2022-07-01 05:30:10|1934.9|1928.9|1932.5|1926.5|1934.9|1928.9|1932.1|1926.1|12
1656653420000|2022-07-01 05:30:20|1932.3|1926.3|1932.3|1926.3|1932.5|1926.5|1932.3|1926.3|5
1656653430000|2022-07-01 05:30:30|1932.5|1926.5|1932.4|1926.4|1932.6|1926.6|1932.3|1926.3|5
1656653440000|2022-07-01 05:30:40|1932.1|1926.1|1932.1|1926.1|1932.1|1926.1|1932.1|1926.1|1
1656653460000|2022-07-01 05:31:00|1931.9|1925.9|1932|1926|1932|1926|1931.9|1925.9|2
1656653470000|2022-07-01 05:31:10|1931.8|1925.8|1929.6|1923.6|1931.8|1925.8|1929.6|1923.6|5
1656653480000|2022-07-01 05:31:20|1929.5|1923.5|1928.1|1922.1|1929.8|1923.8|1928.1|1922.1|7
1656653490000|2022-07-01 05:31:30|1928.9|1922.9|1928.9|1922.9|1928.9|1922.9|1928.6|1922.6|3
1656653510000|2022-07-01 05:31:50|1928.8|1922.8|1928.8|1922.8|1928.8|1922.8|1928.8|1922.8|1
1656653520000|2022-07-01 05:32:00|1928.5|1922.5|1928.8|1922.8|1928.8|1922.8|1928.5|1922.5|2
1656653530000|2022-07-01 05:32:10|1929|1923|1929.8|1923.8|1929.8|1923.8|1929|1923|4
1656653540000|2022-07-01 05:32:20|1930|1924|1930.3|1924.3|1930.3|1924.3|1930|1924|2
1656653550000|2022-07-01 05:32:30|1930.5|1924.5|1930.3|1924.3|1930.5|1924.5|1930.3|1924.3|10
1656653560000|2022-07-01 05:32:40|1930.5|1924.5|1930.3|1924.3|1930.5|1924.5|1930.3|1924.3|4
1656653570000|2022-07-01 05:32:50|1930.5|1924.5|1930.5|1924.5|1930.5|1924.5|1930.3|1924.3|7
1656653580000|2022-07-01 05:33:00|1930.3|1924.3|1930.5|1924.5|1930.8|1924.8|1930.3|1924.3|8
1656653590000|2022-07-01 05:33:10|1930.3|1924.3|1931|1925|1931.3|1925.3|1930.3|1924.3|8
1656653600000|2022-07-01 05:33:20|1930.8|1924.8|1931|1925|1931|1925|1930.8|1924.8|6
1656653610000|2022-07-01 05:33:30|1931.3|1925.3|1930.8|1924.8|1931.3|1925.3|1930.8|1924.8|7
1656653630000|2022-07-01 05:33:50|1931|1925|1931|1925|1931|1925|1931|1925|1
1656653640000|2022-07-01 05:34:00|1931.3|1925.3|1932|1926|1932|1926|1931.3|1925.3|6
1656653650000|2022-07-01 05:34:10|1931.8|1925.8|1932|1926|1932|1926|1931.8|1925.8|4
1656653660000|2022-07-01 05:34:20|1931.8|1925.8|1931.8|1925.8|1932|1926|1931.8|1925.8|5
1656653670000|2022-07-01 05:34:30|1931.5|1925.5|1932.3|1926.3|1932.5|1926.5|1931.5|1925.5|6
1656653720000|2022-07-01 05:35:20|1932|1926|1932|1926|1932|1926|1932|1926|1
1656653730000|2022-07-01 05:35:30|1931.8|1925.8|1931.5|1925.5|1931.8|1925.8|1931.5|1925.5|2
1656653740000|2022-07-01 05:35:40|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1
1656653750000|2022-07-01 05:35:50|1931.5|1925.5|1931.5|1925.5|1931.5|1925.5|1931.5|1925.5|1
1656653770000|2022-07-01 05:36:10|1931.8|1925.8|1931.8|1925.8|1932|1926|1931.8|1925.8|3
1656653780000|2022-07-01 05:36:20|1932|1926|1932|1926|1932|1926|1931.8|1925.8|3
1656653810000|2022-07-01 05:36:50|1932.3|1926.3|1932.8|1926.8|1932.8|1926.8|1932.3|1926.3|2
1656653830000|2022-07-01 05:37:10|1932.5|1926.5|1932.5|1926.5|1932.5|1926.5|1932.5|1926.5|1
1656653870000|2022-07-01 05:37:50|1932|1926|1932.3|1926.3|1932.5|1926.5|1932|1926|3
1656653960000|2022-07-01 05:39:20|1932|1926|1932|1926|1932|1926|1932|1926|1
1656653970000|2022-07-01 05:39:30|1931.8|1925.8|1932.3|1926.3|1932.3|1926.3|1930.8|1924.8|6
1656653980000|2022-07-01 05:39:40|1931.5|1925.5|1931.3|1925.3|1931.5|1925.5|1931.3|1925.3|2
1656654030000|2022-07-01 05:40:30|1931|1925|1932|1926|1932|1926|1931|1925|4
1656654040000|2022-07-01 05:40:40|1932.3|1926.3|1931.5|1925.5|1932.3|1926.3|1931.5|1925.5|3
1656654050000|2022-07-01 05:40:50|1931.8|1925.8|1931.8|1925.8|1932|1926|1931.8|1925.8|5
1656654060000|2022-07-01 05:41:00|1932|1926|1931.8|1925.8|1932.8|1926.8|1931.8|1925.8|6
1656654070000|2022-07-01 05:41:10|1932|1926|1932|1926|1932|1926|1932|1926|1
1656654080000|2022-07-01 05:41:20|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1
1656654120000|2022-07-01 05:42:00|1932.3|1926.3|1932.8|1926.8|1932.8|1926.8|1932.3|1926.3|3
1656654130000|2022-07-01 05:42:10|1933|1927|1933.3|1927.3|1933.3|1927.3|1933|1927|2
1656654140000|2022-07-01 05:42:20|1933.5|1927.5|1933.8|1927.8|1934.3|1928.3|1933.5|1927.5|5
1656654150000|2022-07-01 05:42:30|1934|1928|1934|1928|1934|1928|1934|1928|1
1656654240000|2022-07-01 05:44:00|1933.8|1927.8|1933.8|1927.8|1933.8|1927.8|1933.8|1927.8|1
1656654250000|2022-07-01 05:44:10|1933.5|1927.5|1933.3|1927.3|1933.5|1927.5|1933.3|1927.3|4
1656654320000|2022-07-01 05:45:20|1933|1927|1933|1927|1933|1927|1933|1927|1
1656654330000|2022-07-01 05:45:30|1932.8|1926.8|1933|1927|1933|1927|1932.8|1926.8|4
1656654360000|2022-07-01 05:46:00|1932.8|1926.8|1933.3|1927.3|1933.3|1927.3|1932.8|1926.8|3
1656654370000|2022-07-01 05:46:10|1933.5|1927.5|1933.5|1927.5|1933.5|1927.5|1933.5|1927.5|1
1656654400000|2022-07-01 05:46:40|1933.8|1927.8|1933.8|1927.8|1933.8|1927.8|1933.8|1927.8|1
1656654420000|2022-07-01 05:47:00|1933.5|1927.5|1933.5|1927.5|1933.5|1927.5|1933.5|1927.5|1
1656654540000|2022-07-01 05:49:00|1933.3|1927.3|1933.3|1927.3|1933.3|1927.3|1933.3|1927.3|1
1656654550000|2022-07-01 05:49:10|1933|1927|1933|1927|1933|1927|1933|1927|1
1656654560000|2022-07-01 05:49:20|1932.8|1926.8|1930.8|1924.8|1932.8|1926.8|1930.8|1924.8|3
1656654570000|2022-07-01 05:49:30|1931|1925|1929.3|1923.3|1931|1925|1929.3|1923.3|3
1656654580000|2022-07-01 05:49:40|1929.5|1923.5|1929.5|1923.5|1929.5|1923.5|1929.5|1923.5|1
1656654640000|2022-07-01 05:50:40|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1
1656654730000|2022-07-01 05:52:10|1928.3|1922.3|1926.5|1920.5|1928.3|1922.3|1926.5|1920.5|2
1656654740000|2022-07-01 05:52:20|1926.8|1920.8|1926.8|1920.8|1927|1921|1926.8|1920.8|3
1656654750000|2022-07-01 05:52:30|1927|1921|1927|1921|1927|1921|1927|1921|1
1656654770000|2022-07-01 05:52:50|1927.3|1921.3|1927.3|1921.3|1927.5|1921.5|1927|1921|5
1656654800000|2022-07-01 05:53:20|1927|1921|1927|1921|1927|1921|1927|1921|1
1656654820000|2022-07-01 05:53:40|1926.8|1920.8|1926.8|1920.8|1926.8|1920.8|1926.8|1920.8|1
1656654840000|2022-07-01 05:54:00|1926.5|1920.5|1925.3|1919.3|1926.5|1920.5|1925.3|1919.3|2
1656654870000|2022-07-01 05:54:30|1925.5|1919.5|1925.8|1919.8|1926|1920|1925.5|1919.5|3
1656654900000|2022-07-01 05:55:00|1926.3|1920.3|1926.5|1920.5|1926.5|1920.5|1926.3|1920.3|2
1656654910000|2022-07-01 05:55:10|1926.8|1920.8|1927.8|1921.8|1928|1922|1926.8|1920.8|3
1656654930000|2022-07-01 05:55:30|1928|1922|1928|1922|1928|1922|1927.8|1921.8|5
1656654980000|2022-07-01 05:56:20|1927.8|1921.8|1927.5|1921.5|1927.8|1921.8|1927.5|1921.5|2
1656654990000|2022-07-01 05:56:30|1927.3|1921.3|1927|1921|1927.3|1921.3|1927|1921|2
1656655060000|2022-07-01 05:57:40|1927.3|1921.3|1927.3|1921.3|1927.3|1921.3|1927.3|1921.3|1
1656655080000|2022-07-01 05:58:00|1927|1921|1927|1921|1927|1921|1927|1921|1
1656655130000|2022-07-01 05:58:50|1926.5|1920.5|1926.5|1920.5|1926.5|1920.5|1926.5|1920.5|1
1656655190000|2022-07-01 05:59:50|1925.8|1919.8|1926.5|1920.5|1926.5|1920.5|1925.8|1919.8|2
1656655200000|2022-07-01 06:00:00|1926.3|1920.3|1926.5|1920.5|1926.5|1920.5|1926.3|1920.3|2
1656655210000|2022-07-01 06:00:10|1927.8|1921.8|1927.5|1921.5|1927.8|1921.8|1927.5|1921.5|2
1656655260000|2022-07-01 06:01:00|1927.3|1921.3|1927.3|1921.3|1927.3|1921.3|1927.3|1921.3|1
1656655340000|2022-07-01 06:02:20|1927.5|1921.5|1927.5|1921.5|1927.5|1921.5|1927.5|1921.5|1
1656655400000|2022-07-01 06:03:20|1927.3|1921.3|1926.8|1920.8|1927.3|1921.3|1926.8|1920.8|3
1656655410000|2022-07-01 06:03:30|1927|1921|1926.8|1920.8|1927|1921|1926.8|1920.8|2
1656655420000|2022-07-01 06:03:40|1927.8|1921.8|1927.8|1921.8|1927.8|1921.8|1927.8|1921.8|1
1656655430000|2022-07-01 06:03:50|1928.3|1922.3|1928|1922|1928.8|1922.8|1928|1922|5
1656655440000|2022-07-01 06:04:00|1927.8|1921.8|1927.8|1921.8|1927.8|1921.8|1927.8|1921.8|1
1656655450000|2022-07-01 06:04:10|1927.5|1921.5|1927|1921|1927.5|1921.5|1927|1921|2
1656655480000|2022-07-01 06:04:40|1927.3|1921.3|1927.3|1921.3|1927.3|1921.3|1927.3|1921.3|1
1656655500000|2022-07-01 06:05:00|1928.3|1922.3|1928.3|1922.3|1928.3|1922.3|1927.5|1921.5|4
1656655540000|2022-07-01 06:05:40|1929|1923|1928.8|1922.8|1929|1923|1928.8|1922.8|2
1656655580000|2022-07-01 06:06:20|1928.5|1922.5|1928.5|1922.5|1928.5|1922.5|1928.5|1922.5|1
1656655660000|2022-07-01 06:07:40|1928.8|1922.8|1930|1924|1930|1924|1928.8|1922.8|2
1656655670000|2022-07-01 06:07:50|1929.8|1923.8|1929.8|1923.8|1929.8|1923.8|1929.8|1923.8|1
1656655690000|2022-07-01 06:08:10|1929.5|1923.5|1928.5|1922.5|1929.5|1923.5|1928.5|1922.5|2
1656655750000|2022-07-01 06:09:10|1929|1923|1929.3|1923.3|1929.8|1923.8|1929|1923|4
1656655760000|2022-07-01 06:09:20|1929.5|1923.5|1929.5|1923.5|1929.5|1923.5|1929.5|1923.5|1
1656655790000|2022-07-01 06:09:50|1929.8|1923.8|1929.8|1923.8|1929.8|1923.8|1929.8|1923.8|1
1656655800000|2022-07-01 06:10:00|1931|1925|1930.5|1924.5|1931|1925|1930.5|1924.5|2
1656655810000|2022-07-01 06:10:10|1930.8|1924.8|1931|1925|1931|1925|1930.8|1924.8|2
1656655820000|2022-07-01 06:10:20|1931.5|1925.5|1932|1926|1932.3|1926.3|1931.5|1925.5|3
1656655860000|2022-07-01 06:11:00|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1
1656655870000|2022-07-01 06:11:10|1931.5|1925.5|1931.5|1925.5|1931.5|1925.5|1931.5|1925.5|1
1656655890000|2022-07-01 06:11:30|1931|1925|1930.5|1924.5|1931|1925|1930.5|1924.5|2
1656655910000|2022-07-01 06:11:50|1930|1924|1929|1923|1930|1924|1929|1923|3
1656655920000|2022-07-01 06:12:00|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1
1656655940000|2022-07-01 06:12:20|1929.5|1923.5|1930.5|1924.5|1930.5|1924.5|1929.5|1923.5|4
1656655950000|2022-07-01 06:12:30|1930.8|1924.8|1930.3|1924.3|1930.8|1924.8|1930.3|1924.3|2
1656655970000|2022-07-01 06:12:50|1930.5|1924.5|1930.5|1924.5|1930.5|1924.5|1930.5|1924.5|1
1656656080000|2022-07-01 06:14:40|1930.3|1924.3|1930.3|1924.3|1930.3|1924.3|1930.3|1924.3|1
1656656110000|2022-07-01 06:15:10|1930.5|1924.5|1930.5|1924.5|1930.5|1924.5|1930.5|1924.5|1
1656656120000|2022-07-01 06:15:20|1930.3|1924.3|1930.3|1924.3|1930.3|1924.3|1930.3|1924.3|1
1656656160000|2022-07-01 06:16:00|1930|1924|1930|1924|1930|1924|1930|1924|1
1656656190000|2022-07-01 06:16:30|1930.5|1924.5|1930.5|1924.5|1930.5|1924.5|1930.5|1924.5|1
1656656210000|2022-07-01 06:16:50|1930.3|1924.3|1930.3|1924.3|1930.5|1924.5|1930.3|1924.3|5
1656656250000|2022-07-01 06:17:30|1930.5|1924.5|1930.8|1924.8|1930.8|1924.8|1930.5|1924.5|2
1656656280000|2022-07-01 06:18:00|1931|1925|1931.3|1925.3|1931.3|1925.3|1931|1925|2
1656656290000|2022-07-01 06:18:10|1931|1925|1931|1925|1931|1925|1931|1925|1
1656656300000|2022-07-01 06:18:20|1931.3|1925.3|1931.3|1925.3|1931.3|1925.3|1931|1925|3
1656656340000|2022-07-01 06:19:00|1931.5|1925.5|1932.3|1926.3|1932.3|1926.3|1931.5|1925.5|9
1656656370000|2022-07-01 06:19:30|1932|1926|1932.3|1926.3|1932.3|1926.3|1932|1926|4
1656656380000|2022-07-01 06:19:40|1932|1926|1932|1926|1932|1926|1932|1926|1
1656656390000|2022-07-01 06:19:50|1932.3|1926.3|1932|1926|1932.3|1926.3|1932|1926|4
1656656430000|2022-07-01 06:20:30|1931.8|1925.8|1930.8|1924.8|1931.8|1925.8|1930.8|1924.8|2
1656656460000|2022-07-01 06:21:00|1931|1925|1931.3|1925.3|1931.3|1925.3|1931|1925|2
1656656470000|2022-07-01 06:21:10|1931.5|1925.5|1932.3|1926.3|1932.3|1926.3|1931.5|1925.5|8
1656656540000|2022-07-01 06:22:20|1932|1926|1932|1926|1932|1926|1932|1926|1
1656656580000|2022-07-01 06:23:00|1932.3|1926.3|1932.5|1926.5|1932.5|1926.5|1932.3|1926.3|2
1656656610000|2022-07-01 06:23:30|1932.3|1926.3|1932.3|1926.3|1932.5|1926.5|1932.3|1926.3|3
1656656690000|2022-07-01 06:24:50|1932|1926|1932|1926|1932|1926|1932|1926|1
1656656720000|2022-07-01 06:25:20|1931.8|1925.8|1932|1926|1932|1926|1931.8|1925.8|2
1656656730000|2022-07-01 06:25:30|1931.8|1925.8|1932|1926|1932|1926|1931.8|1925.8|4
1656656760000|2022-07-01 06:26:00|1932.3|1926.3|1932.5|1926.5|1932.5|1926.5|1932.3|1926.3|2
1656656770000|2022-07-01 06:26:10|1932.3|1926.3|1932.5|1926.5|1932.5|1926.5|1932.3|1926.3|2
1656656780000|2022-07-01 06:26:20|1932.3|1926.3|1932.3|1926.3|1932.3|1926.3|1932.3|1926.3|1
1656656820000|2022-07-01 06:27:00|1932|1926|1932|1926|1932|1926|1932|1926|1
1656656850000|2022-07-01 06:27:30|1931.8|1925.8|1929.8|1923.8|1931.8|1925.8|1929.8|1923.8|8
1656656890000|2022-07-01 06:28:10|1930|1924|1930|1924|1931.3|1925.3|1930|1924|4
1656656900000|2022-07-01 06:28:20|1930.8|1924.8|1930.8|1924.8|1930.8|1924.8|1930.8|1924.8|1
1656656930000|2022-07-01 06:28:50|1931|1925|1931.8|1925.8|1931.8|1925.8|1931|1925|2
1656656940000|2022-07-01 06:29:00|1932|1926|1932.5|1926.5|1932.5|1926.5|1932|1926|3
1656656950000|2022-07-01 06:29:10|1932.8|1926.8|1932.8|1926.8|1933.3|1927.3|1932.5|1926.5|5
1656656970000|2022-07-01 06:29:30|1933|1927|1933|1927|1933|1927|1933|1927|1
1656656990000|2022-07-01 06:29:50|1932.8|1926.8|1931.5|1925.5|1932.8|1926.8|1931.5|1925.5|4
1656657000000|2022-07-01 06:30:00|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1931.8|1925.8|1
1656657010000|2022-07-01 06:30:10|1932|1926|1933.8|1927.8|1934|1928|1932|1926|5
1656657020000|2022-07-01 06:30:20|1934.3|1928.3|1933.8|1927.8|1934.3|1928.3|1933.8|1927.8|2
1656657050000|2022-07-01 06:30:50|1934|1928|1934.8|1928.8|1934.8|1928.8|1934|1928|3
1656657060000|2022-07-01 06:31:00|1935|1929|1935.3|1929.3|1935.3|1929.3|1935|1929|2
1656657070000|2022-07-01 06:31:10|1935|1929|1934.8|1928.8|1935|1929|1934.8|1928.8|2
1656657120000|2022-07-01 06:32:00|1935|1929|1935.3|1929.3|1935.3|1929.3|1935|1929|2
1656657150000|2022-07-01 06:32:30|1935|1929|1935|1929|1935|1929|1935|1929|1
1656657180000|2022-07-01 06:33:00|1935.3|1929.3|1935.3|1929.3|1935.3|1929.3|1935.3|1929.3|1
1656657220000|2022-07-01 06:33:40|1935|1929|1935.3|1929.3|1935.3|1929.3|1935|1929|2
1656657240000|2022-07-01 06:34:00|1935.5|1929.5|1935.5|1929.5|1935.5|1929.5|1935.5|1929.5|1
1656657250000|2022-07-01 06:34:10|1935|1929|1935|1929|1935|1929|1935|1929|1
1656657280000|2022-07-01 06:34:40|1934.8|1928.8|1934.8|1928.8|1934.8|1928.8|1934.8|1928.8|1
1656657290000|2022-07-01 06:34:50|1935|1929|1933.5|1927.5|1935|1929|1933.5|1927.5|4
1656657300000|2022-07-01 06:35:00|1933.8|1927.8|1933.8|1927.8|1934|1928|1933.8|1927.8|3
1656657310000|2022-07-01 06:35:10|1934|1928|1933.8|1927.8|1934|1928|1933.8|1927.8|2
1656657320000|2022-07-01 06:35:20|1934|1928|1934|1928|1934.3|1928.3|1934|1928|5
1656657330000|2022-07-01 06:35:30|1933.8|1927.8|1934.3|1928.3|1934.3|1928.3|1933.8|1927.8|3
1656657340000|2022-07-01 06:35:40|1934|1928|1933.8|1927.8|1934|1928|1933.8|1927.8|6
1656657350000|2022-07-01 06:35:50|1934|1928|1933.8|1927.8|1934|1928|1933.8|1927.8|4
1656657360000|2022-07-01 06:36:00|1934|1928|1933.8|1927.8|1934|1928|1933.5|1927.5|6
1656657370000|2022-07-01 06:36:10|1933.5|1927.5|1933|1927|1933.5|1927.5|1933|1927|3
1656657380000|2022-07-01 06:36:20|1932.8|1926.8|1932.8|1926.8|1932.8|1926.8|1932.8|1926.8|1
1656657390000|2022-07-01 06:36:30|1931|1925|1930.5|1924.5|1931|1925|1930.5|1924.5|3
1656657400000|2022-07-01 06:36:40|1930.3|1924.3|1930.3|1924.3|1930.3|1924.3|1930.3|1924.3|1
1656657410000|2022-07-01 06:36:50|1930|1924|1930|1924|1930|1924|1930|1924|1
1656657470000|2022-07-01 06:37:50|1930.3|1924.3|1930.3|1924.3|1930.3|1924.3|1930.3|1924.3|1
1656657490000|2022-07-01 06:38:10|1930|1924|1930|1924|1930|1924|1930|1924|1
1656657510000|2022-07-01 06:38:30|1928.8|1922.8|1928.5|1922.5|1929.3|1923.3|1928.5|1922.5|3
1656657520000|2022-07-01 06:38:40|1927.5|1921.5|1928.5|1922.5|1928.5|1922.5|1927.5|1921.5|2
1656657540000|2022-07-01 06:39:00|1929.3|1923.3|1929.5|1923.5|1929.5|1923.5|1929.3|1923.3|2
1656657550000|2022-07-01 06:39:10|1929.3|1923.3|1928.8|1922.8|1929.3|1923.3|1928.8|1922.8|4
1656657560000|2022-07-01 06:39:20|1929|1923|1929|1923|1929|1923|1928.8|1922.8|9
1656657570000|2022-07-01 06:39:30|1929.3|1923.3|1928.8|1922.8|1929.3|1923.3|1928.8|1922.8|2
1656657650000|2022-07-01 06:40:50|1928.5|1922.5|1928.5|1922.5|1928.5|1922.5|1928.5|1922.5|1
1656657660000|2022-07-01 06:41:00|1928.8|1922.8|1928.8|1922.8|1928.8|1922.8|1928.8|1922.8|1
1656657680000|2022-07-01 06:41:20|1928.5|1922.5|1928.5|1922.5|1928.5|1922.5|1928.5|1922.5|1
1656657700000|2022-07-01 06:41:40|1928.3|1922.3|1925.8|1919.8|1928.3|1922.3|1925.8|1919.8|5
1656657720000|2022-07-01 06:42:00|1924.8|1918.8|1924|1918|1924.8|1918.8|1924|1918|2
1656657740000|2022-07-01 06:42:20|1923.8|1917.8|1922.8|1916.8|1923.8|1917.8|1922.8|1916.8|5
1656657780000|2022-07-01 06:43:00|1924|1918|1924|1918|1924.5|1918.5|1924|1918|4
1656657790000|2022-07-01 06:43:10|1923.8|1917.8|1923.5|1917.5|1923.8|1917.8|1923.5|1917.5|2
1656657800000|2022-07-01 06:43:20|1923.3|1917.3|1923.3|1917.3|1923.3|1917.3|1923.3|1917.3|1
1656657810000|2022-07-01 06:43:30|1923.5|1917.5|1923.5|1917.5|1923.5|1917.5|1923.5|1917.5|1
1656657820000|2022-07-01 06:43:40|1923.8|1917.8|1923.8|1917.8|1923.8|1917.8|1923.8|1917.8|1
1656657860000|2022-07-01 06:44:20|1925|1919|1924.8|1918.8|1925|1919|1924.8|1918.8|2
1656657880000|2022-07-01 06:44:40|1925|1919|1925|1919|1925|1919|1925|1919|1
1656657890000|2022-07-01 06:44:50|1925.3|1919.3|1926.5|1920.5|1926.5|1920.5|1925.3|1919.3|4
1656657900000|2022-07-01 06:45:00|1926.8|1920.8|1927.3|1921.3|1927.3|1921.3|1926.8|1920.8|3
1656657940000|2022-07-01 06:45:40|1927.5|1921.5|1928|1922|1928|1922|1927.5|1921.5|2
1656657950000|2022-07-01 06:45:50|1928.3|1922.3|1929|1923|1929|1923|1928.3|1922.3|3
1656658060000|2022-07-01 06:47:40|1929.3|1923.3|1929.8|1923.8|1929.8|1923.8|1929.3|1923.3|3
1656658070000|2022-07-01 06:47:50|1930|1924|1930|1924|1930.3|1924.3|1930|1924|3
1656658100000|2022-07-01 06:48:20|1930.3|1924.3|1930.3|1924.3|1930.3|1924.3|1930.3|1924.3|1
1656658120000|2022-07-01 06:48:40|1930|1924|1930|1924|1930|1924|1930|1924|1
1656658130000|2022-07-01 06:48:50|1930.3|1924.3|1930|1924|1930.3|1924.3|1930|1924|2
1656658140000|2022-07-01 06:49:00|1930.3|1924.3|1930.3|1924.3|1930.3|1924.3|1930|1924|3
1656658180000|2022-07-01 06:49:40|1930|1924|1929.5|1923.5|1930|1924|1929.5|1923.5|2
1656658190000|2022-07-01 06:49:50|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1
1656658200000|2022-07-01 06:50:00|1929.5|1923.5|1929.5|1923.5|1929.5|1923.5|1929.5|1923.5|1
1656658210000|2022-07-01 06:50:10|1929.8|1923.8|1929.8|1923.8|1929.8|1923.8|1929.8|1923.8|1
1656658260000|2022-07-01 06:51:00|1929.5|1923.5|1929.3|1923.3|1929.5|1923.5|1929.3|1923.3|2
1656658290000|2022-07-01 06:51:30|1929.5|1923.5|1929.5|1923.5|1929.5|1923.5|1929.5|1923.5|1
1656658320000|2022-07-01 06:52:00|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1929.3|1923.3|1
1656658480000|2022-07-01 06:54:40|1929|1923|1929|1923|1929|1923|1929|1923|1
1656658510000|2022-07-01 06:55:10|1928.9|1922.9|1928.9|1922.9|1928.9|1922.9|1928.9|1922.9|1
1656658560000|2022-07-01 06:56:00|1929.4|1923.4|1928.9|1922.9|1929.4|1923.4|1928.9|1922.9|2
1656658570000|2022-07-01 06:56:10|1928.6|1922.6|1926.4|1920.4|1928.6|1922.6|1926.4|1920.4|6
1656658580000|2022-07-01 06:56:20|1927.1|1921.1|1927.4|1921.4|1927.4|1921.4|1927.1|1921.1|2
1656658590000|2022-07-01 06:56:30|1927.6|1921.6|1927.6|1921.6|1927.6|1921.6|1927.4|1921.4|3
1656658600000|2022-07-01 06:56:40|1927.4|1921.4|1927.4|1921.4|1927.6|1921.6|1927.4|1921.4|5
1656658610000|2022-07-01 06:56:50|1927.6|1921.6|1927.4|1921.4|1927.6|1921.6|1927.4|1921.4|4
1656658640000|2022-07-01 06:57:20|1927.6|1921.6|1927.4|1921.4|1927.6|1921.6|1927.1|1921.1|4
1656658650000|2022-07-01 06:57:30|1927.6|1921.6|1929.1|1923.1|1929.1|1923.1|1927.6|1921.6|2
1656658690000|2022-07-01 06:58:10|1928.9|1922.9|1927.6|1921.6|1928.9|1922.9|1927.4|1921.4|6
1656658700000|2022-07-01 06:58:20|1927.4|1921.4|1927.6|1921.6|1927.6|1921.6|1927.4|1921.4|6
1656658710000|2022-07-01 06:58:30|1927.4|1921.4|1927.1|1921.1|1927.4|1921.4|1927.1|1921.1|2
1656658720000|2022-07-01 06:58:40|1927.4|1921.4|1926.9|1920.9|1927.4|1921.4|1926.9|1920.9|2
1656658740000|2022-07-01 06:59:00|1926.6|1920.6|1927.1|1921.1|1927.1|1921.1|1926.6|1920.6|2
1656658750000|2022-07-01 06:59:10|1927.4|1921.4|1927.4|1921.4|1927.4|1921.4|1927.4|1921.4|1
1656658760000|2022-07-01 06:59:20|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1
1656658770000|2022-07-01 06:59:30|1926.9|1920.9|1925|1919|1926.9|1920.9|1923.5|1917.5|6
1656658800000|2022-07-01 07:00:00|1925.9|1919.9|1927.1|1921.1|1927.5|1921.5|1925.8|1919.8|7
1656658810000|2022-07-01 07:00:10|1926.5|1920.5|1924.3|1918.3|1926.5|1920.5|1924.3|1918.3|5
1656658820000|2022-07-01 07:00:20|1924|1918|1924|1918|1924|1918|1924|1918|1
1656658830000|2022-07-01 07:00:30|1923.9|1917.9|1922.5|1916.5|1923.9|1917.9|1922.5|1916.5|3
1656658840000|2022-07-01 07:00:40|1922.3|1916.3|1917.4|1911.4|1922.3|1916.3|1916.9|1910.9|13
1656658850000|2022-07-01 07:00:50|1917|1911|1915.8|1909.8|1917|1911|1915.8|1909.8|6
1656658860000|2022-07-01 07:01:00|1916|1910|1917.3|1911.3|1917.3|1911.3|1916|1910|3
1656658870000|2022-07-01 07:01:10|1916|1910|1917|1911|1917|1911|1916|1910|2
1656658890000|2022-07-01 07:01:30|1917.4|1911.4|1917|1911|1917.4|1911.4|1917|1911|2
1656658900000|2022-07-01 07:01:40|1917.5|1911.5|1917.8|1911.8|1917.8|1911.8|1917.5|1911.5|2
1656658910000|2022-07-01 07:01:50|1917.5|1911.5|1916.6|1910.6|1917.5|1911.5|1916.5|1910.5|3
1656658920000|2022-07-01 07:02:00|1916.5|1910.5|1916.6|1910.6|1916.6|1910.6|1916.5|1910.5|2
1656658930000|2022-07-01 07:02:10|1916.8|1910.8|1918.3|1912.3|1918.3|1912.3|1916.8|1910.8|6
1656658940000|2022-07-01 07:02:20|1918.6|1912.6|1918.8|1912.8|1918.8|1912.8|1918.6|1912.6|2
1656658970000|2022-07-01 07:02:50|1918.6|1912.6|1918.6|1912.6|1918.6|1912.6|1918.6|1912.6|1
1656658980000|2022-07-01 07:03:00|1918.4|1912.4|1920.8|1914.8|1920.8|1914.8|1918.4|1912.4|4
1656658990000|2022-07-01 07:03:10|1919.5|1913.5|1919.3|1913.3|1919.5|1913.5|1919.3|1913.3|2
1656659000000|2022-07-01 07:03:20|1919.4|1913.4|1919.6|1913.6|1919.6|1913.6|1919.4|1913.4|3
1656659010000|2022-07-01 07:03:30|1919.8|1913.8|1919.8|1913.8|1919.8|1913.8|1919.8|1913.8|1
1656659020000|2022-07-01 07:03:40|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1
1656659030000|2022-07-01 07:03:50|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1
1656659050000|2022-07-01 07:04:10|1919.6|1913.6|1919.4|1913.4|1919.6|1913.6|1919.4|1913.4|2
1656659100000|2022-07-01 07:05:00|1919.1|1913.1|1916.6|1910.6|1919.1|1913.1|1916.6|1910.6|5
1656659110000|2022-07-01 07:05:10|1916.4|1910.4|1915.6|1909.6|1916.4|1910.4|1915.6|1909.6|3
1656659120000|2022-07-01 07:05:20|1916.1|1910.1|1916.1|1910.1|1916.4|1910.4|1916.1|1910.1|3
1656659140000|2022-07-01 07:05:40|1916.4|1910.4|1918.1|1912.1|1918.1|1912.1|1916.4|1910.4|4
1656659150000|2022-07-01 07:05:50|1918.6|1912.6|1919.1|1913.1|1919.1|1913.1|1918.6|1912.6|2
1656659160000|2022-07-01 07:06:00|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1
1656659190000|2022-07-01 07:06:30|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1
1656659210000|2022-07-01 07:06:50|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1
1656659280000|2022-07-01 07:08:00|1920.6|1914.6|1920.1|1914.1|1920.6|1914.6|1920.1|1914.1|3
1656659290000|2022-07-01 07:08:10|1920.9|1914.9|1919.9|1913.9|1920.9|1914.9|1919.9|1913.9|2
1656659300000|2022-07-01 07:08:20|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1
1656659330000|2022-07-01 07:08:50|1919.9|1913.9|1920.1|1914.1|1920.1|1914.1|1919.9|1913.9|2
1656659340000|2022-07-01 07:09:00|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1
1656659350000|2022-07-01 07:09:10|1919.4|1913.4|1918.9|1912.9|1919.4|1913.4|1918.6|1912.6|3
1656659360000|2022-07-01 07:09:20|1918.6|1912.6|1916.4|1910.4|1918.6|1912.6|1916.4|1910.4|6
1656659380000|2022-07-01 07:09:40|1916.1|1910.1|1915.1|1909.1|1916.1|1910.1|1915.1|1909.1|2
1656659390000|2022-07-01 07:09:50|1914.9|1908.9|1914.9|1908.9|1914.9|1908.9|1914.9|1908.9|1
1656659430000|2022-07-01 07:10:30|1914.6|1908.6|1914.6|1908.6|1914.6|1908.6|1914.6|1908.6|1
1656659440000|2022-07-01 07:10:40|1913.9|1907.9|1912.3|1906.3|1913.9|1907.9|1911.6|1905.6|4
1656659450000|2022-07-01 07:10:50|1913|1907|1914|1908|1914|1908|1913|1907|2
1656659460000|2022-07-01 07:11:00|1914.3|1908.3|1914.9|1908.9|1915.8|1909.8|1914.3|1908.3|4
1656659470000|2022-07-01 07:11:10|1915.9|1909.9|1915.3|1909.3|1915.9|1909.9|1915|1909|4
1656659480000|2022-07-01 07:11:20|1915.6|1909.6|1915.8|1909.8|1915.8|1909.8|1915.6|1909.6|2
1656659490000|2022-07-01 07:11:30|1915.9|1909.9|1916|1910|1916.8|1910.8|1915.9|1909.9|4
1656659500000|2022-07-01 07:11:40|1915.9|1909.9|1915.8|1909.8|1915.9|1909.9|1915.6|1909.6|3
1656659510000|2022-07-01 07:11:50|1915.6|1909.6|1915.6|1909.6|1915.6|1909.6|1915.6|1909.6|1
1656659520000|2022-07-01 07:12:00|1915.9|1909.9|1915.6|1909.6|1915.9|1909.9|1915.6|1909.6|2
1656659530000|2022-07-01 07:12:10|1915.9|1909.9|1918.1|1912.1|1918.1|1912.1|1915.9|1909.9|5
1656659560000|2022-07-01 07:12:40|1918.4|1912.4|1918.6|1912.6|1918.8|1912.8|1918.4|1912.4|4
1656659580000|2022-07-01 07:13:00|1919.9|1913.9|1918.6|1912.6|1919.9|1913.9|1918.6|1912.6|4
1656659620000|2022-07-01 07:13:40|1918.4|1912.4|1914.8|1908.8|1918.4|1912.4|1914.8|1908.8|5
1656659630000|2022-07-01 07:13:50|1914.5|1908.5|1914.5|1908.5|1914.5|1908.5|1914.5|1908.5|1
1656659640000|2022-07-01 07:14:00|1914.6|1908.6|1915|1909|1915|1909|1914.6|1908.6|2
1656659660000|2022-07-01 07:14:20|1915.4|1909.4|1915.5|1909.5|1915.5|1909.5|1915.4|1909.4|2
1656659680000|2022-07-01 07:14:40|1915.6|1909.6|1916.1|1910.1|1916.1|1910.1|1915.6|1909.6|2
1656659700000|2022-07-01 07:15:00|1916.4|1910.4|1916.6|1910.6|1916.6|1910.6|1916.4|1910.4|2
1656659720000|2022-07-01 07:15:20|1916.4|1910.4|1914|1908|1916.4|1910.4|1913.9|1907.9|9
1656659730000|2022-07-01 07:15:30|1914.1|1908.1|1915|1909|1915|1909|1914|1908|6
1656659750000|2022-07-01 07:15:50|1915.3|1909.3|1915.4|1909.4|1915.5|1909.5|1915.3|1909.3|4
1656659800000|2022-07-01 07:16:40|1915.1|1909.1|1915.1|1909.1|1915.1|1909.1|1915.1|1909.1|1
1656659820000|2022-07-01 07:17:00|1915.4|1909.4|1916.9|1910.9|1917.1|1911.1|1915.4|1909.4|4
1656659830000|2022-07-01 07:17:10|1917.1|1911.1|1918.4|1912.4|1918.4|1912.4|1917.1|1911.1|3
1656659840000|2022-07-01 07:17:20|1918.6|1912.6|1918.4|1912.4|1918.6|1912.6|1918.4|1912.4|2
1656659870000|2022-07-01 07:17:50|1918.6|1912.6|1918.4|1912.4|1919.9|1913.9|1918.4|1912.4|4
1656659880000|2022-07-01 07:18:00|1918.6|1912.6|1918.6|1912.6|1918.6|1912.6|1918.6|1912.6|1
1656659900000|2022-07-01 07:18:20|1919.1|1913.1|1918.6|1912.6|1919.1|1913.1|1918.6|1912.6|4
1656659910000|2022-07-01 07:18:30|1918.4|1912.4|1917.1|1911.1|1918.4|1912.4|1917.1|1911.1|5
1656659920000|2022-07-01 07:18:40|1916.9|1910.9|1916.6|1910.6|1916.9|1910.9|1916.6|1910.6|2
1656659980000|2022-07-01 07:19:40|1916.9|1910.9|1916.6|1910.6|1916.9|1910.9|1916.6|1910.6|2
1656659990000|2022-07-01 07:19:50|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1
1656660000000|2022-07-01 07:20:00|1916.6|1910.6|1916.4|1910.4|1916.9|1910.9|1916.4|1910.4|5
1656660010000|2022-07-01 07:20:10|1916.1|1910.1|1915.4|1909.4|1916.1|1910.1|1915.4|1909.4|2
1656660050000|2022-07-01 07:20:50|1914.9|1908.9|1913.6|1907.6|1914.9|1908.9|1913.6|1907.6|3
1656660060000|2022-07-01 07:21:00|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1
1656660100000|2022-07-01 07:21:40|1913.9|1907.9|1915.6|1909.6|1915.6|1909.6|1913.9|1907.9|4
1656660110000|2022-07-01 07:21:50|1915.4|1909.4|1914.9|1908.9|1915.4|1909.4|1914.9|1908.9|3
1656660130000|2022-07-01 07:22:10|1915.1|1909.1|1915.1|1909.1|1915.1|1909.1|1915.1|1909.1|1
1656660140000|2022-07-01 07:22:20|1915.4|1909.4|1915.1|1909.1|1915.4|1909.4|1915.1|1909.1|2
1656660200000|2022-07-01 07:23:20|1914.9|1908.9|1914.6|1908.6|1914.9|1908.9|1914.6|1908.6|2
1656660210000|2022-07-01 07:23:30|1914.4|1908.4|1914.4|1908.4|1914.4|1908.4|1914.4|1908.4|1
1656660220000|2022-07-01 07:23:40|1914.6|1908.6|1915.6|1909.6|1916.1|1910.1|1914.6|1908.6|4
1656660280000|2022-07-01 07:24:40|1915.4|1909.4|1913.9|1907.9|1915.4|1909.4|1913.9|1907.9|3
1656660290000|2022-07-01 07:24:50|1913.6|1907.6|1913.6|1907.6|1913.6|1907.6|1913.6|1907.6|1
1656660340000|2022-07-01 07:25:40|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1
1656660350000|2022-07-01 07:25:50|1911.4|1905.4|1911.4|1905.4|1911.4|1905.4|1911.4|1905.4|1
1656660400000|2022-07-01 07:26:40|1911.6|1905.6|1913.1|1907.1|1913.1|1907.1|1911.6|1905.6|3
1656660410000|2022-07-01 07:26:50|1913.4|1907.4|1913.6|1907.6|1913.6|1907.6|1913.4|1907.4|2
1656660420000|2022-07-01 07:27:00|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1
1656660430000|2022-07-01 07:27:10|1913.9|1907.9|1913.6|1907.6|1913.9|1907.9|1913.6|1907.6|2
1656660480000|2022-07-01 07:28:00|1914.1|1908.1|1913.6|1907.6|1914.1|1908.1|1913.6|1907.6|2
1656660510000|2022-07-01 07:28:30|1913.4|1907.4|1911.1|1905.1|1913.4|1907.4|1911.1|1905.1|5
1656660530000|2022-07-01 07:28:50|1911.4|1905.4|1911.6|1905.6|1911.6|1905.6|1911.4|1905.4|2
1656660540000|2022-07-01 07:29:00|1911.9|1905.9|1911.9|1905.9|1911.9|1905.9|1911.9|1905.9|1
1656660570000|2022-07-01 07:29:30|1912.4|1906.4|1913.1|1907.1|1913.4|1907.4|1912.4|1906.4|4
1656660590000|2022-07-01 07:29:50|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1
1656660600000|2022-07-01 07:30:00|1913.6|1907.6|1913.6|1907.6|1913.6|1907.6|1913.6|1907.6|1
1656660640000|2022-07-01 07:30:40|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1
1656660650000|2022-07-01 07:30:50|1912.9|1906.9|1912.4|1906.4|1912.9|1906.9|1912.4|1906.4|2
1656660660000|2022-07-01 07:31:00|1912.1|1906.1|1910.6|1904.6|1912.1|1906.1|1910.6|1904.6|6
1656660670000|2022-07-01 07:31:10|1910.1|1904.1|1910.6|1904.6|1910.6|1904.6|1910.1|1904.1|3
1656660720000|2022-07-01 07:32:00|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1
1656660750000|2022-07-01 07:32:30|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1
1656660770000|2022-07-01 07:32:50|1910.4|1904.4|1909.4|1903.4|1910.4|1904.4|1909.4|1903.4|4
1656660780000|2022-07-01 07:33:00|1909.1|1903.1|1908.9|1902.9|1909.1|1903.1|1908.9|1902.9|2
1656660790000|2022-07-01 07:33:10|1908.6|1902.6|1907.1|1901.1|1908.6|1902.6|1907.1|1901.1|3
1656660800000|2022-07-01 07:33:20|1907.4|1901.4|1908.6|1902.6|1908.6|1902.6|1907.4|1901.4|2
1656660810000|2022-07-01 07:33:30|1908.9|1902.9|1910.4|1904.4|1910.4|1904.4|1908.9|1902.9|2
1656660820000|2022-07-01 07:33:40|1910.6|1904.6|1911.6|1905.6|1911.6|1905.6|1910.6|1904.6|4
1656660830000|2022-07-01 07:33:50|1911.1|1905.1|1912.4|1906.4|1912.4|1906.4|1911.1|1905.1|4
1656660880000|2022-07-01 07:34:40|1911.9|1905.9|1911.1|1905.1|1911.9|1905.9|1911.1|1905.1|2
1656660900000|2022-07-01 07:35:00|1911.4|1905.4|1911.4|1905.4|1911.4|1905.4|1911.4|1905.4|1
1656660910000|2022-07-01 07:35:10|1911.6|1905.6|1911.6|1905.6|1911.6|1905.6|1911.6|1905.6|1
1656660980000|2022-07-01 07:36:20|1911.9|1905.9|1911.6|1905.6|1911.9|1905.9|1911.6|1905.6|2
1656661050000|2022-07-01 07:37:30|1911.4|1905.4|1911.4|1905.4|1911.4|1905.4|1911.4|1905.4|1
1656661060000|2022-07-01 07:37:40|1911.1|1905.1|1909.9|1903.9|1911.1|1905.1|1909.9|1903.9|3
1656661070000|2022-07-01 07:37:50|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1909.4|1903.4|3
1656661080000|2022-07-01 07:38:00|1909.9|1903.9|1909.9|1903.9|1909.9|1903.9|1909.9|1903.9|1
1656661090000|2022-07-01 07:38:10|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1
1656661100000|2022-07-01 07:38:20|1909.9|1903.9|1909.6|1903.6|1909.9|1903.9|1909.6|1903.6|2
1656661120000|2022-07-01 07:38:40|1909.9|1903.9|1909.1|1903.1|1909.9|1903.9|1909.1|1903.1|2
1656661170000|2022-07-01 07:39:30|1908.9|1902.9|1909.1|1903.1|1909.1|1903.1|1908.9|1902.9|2
1656661180000|2022-07-01 07:39:40|1908.9|1902.9|1908.9|1902.9|1908.9|1902.9|1908.9|1902.9|1
1656661200000|2022-07-01 07:40:00|1909.1|1903.1|1908.9|1902.9|1909.1|1903.1|1908.9|1902.9|2
1656661210000|2022-07-01 07:40:10|1907.4|1901.4|1907.1|1901.1|1907.4|1901.4|1907.1|1901.1|2
1656661220000|2022-07-01 07:40:20|1906.6|1900.6|1906.4|1900.4|1906.6|1900.6|1906.4|1900.4|2
1656661230000|2022-07-01 07:40:30|1906.1|1900.1|1905.9|1899.9|1906.1|1900.1|1905.9|1899.9|2
1656661240000|2022-07-01 07:40:40|1905.6|1899.6|1904.9|1898.9|1905.6|1899.6|1904.9|1898.9|4
1656661280000|2022-07-01 07:41:20|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1
1656661300000|2022-07-01 07:41:40|1904.9|1898.9|1904.4|1898.4|1904.9|1898.9|1904.4|1898.4|3
1656661310000|2022-07-01 07:41:50|1903.9|1897.9|1902.6|1896.6|1903.9|1897.9|1902.6|1896.6|2
1656661320000|2022-07-01 07:42:00|1902.9|1896.9|1905.1|1899.1|1905.4|1899.4|1902.9|1896.9|7
1656661340000|2022-07-01 07:42:20|1905.4|1899.4|1903.4|1897.4|1905.4|1899.4|1903.4|1897.4|7
1656661350000|2022-07-01 07:42:30|1903.6|1897.6|1904.4|1898.4|1904.4|1898.4|1903.6|1897.6|2
1656661360000|2022-07-01 07:42:40|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1
1656661410000|2022-07-01 07:43:30|1904.4|1898.4|1904.4|1898.4|1904.4|1898.4|1904.4|1898.4|1
1656661420000|2022-07-01 07:43:40|1904.1|1898.1|1904.1|1898.1|1904.1|1898.1|1904.1|1898.1|1
1656661440000|2022-07-01 07:44:00|1904.4|1898.4|1904.4|1898.4|1904.4|1898.4|1904.4|1898.4|1
1656661450000|2022-07-01 07:44:10|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1
1656661460000|2022-07-01 07:44:20|1904.4|1898.4|1904.4|1898.4|1904.4|1898.4|1904.4|1898.4|1
1656661560000|2022-07-01 07:46:00|1904.6|1898.6|1904.9|1898.9|1904.9|1898.9|1904.4|1898.4|5
1656661570000|2022-07-01 07:46:10|1904.6|1898.6|1902.9|1896.9|1904.6|1898.6|1902.9|1896.9|3
1656661580000|2022-07-01 07:46:20|1903.1|1897.1|1903.4|1897.4|1903.4|1897.4|1902.9|1896.9|5
1656661590000|2022-07-01 07:46:30|1903.6|1897.6|1903.9|1897.9|1903.9|1897.9|1903.6|1897.6|2
1656661610000|2022-07-01 07:46:50|1903.6|1897.6|1904.1|1898.1|1904.1|1898.1|1903.6|1897.6|3
1656661620000|2022-07-01 07:47:00|1904.4|1898.4|1904.4|1898.4|1904.4|1898.4|1904.1|1898.1|5
1656661670000|2022-07-01 07:47:50|1904.1|1898.1|1903.9|1897.9|1904.1|1898.1|1903.9|1897.9|2
1656661680000|2022-07-01 07:48:00|1904.1|1898.1|1904.1|1898.1|1904.1|1898.1|1904.1|1898.1|1
1656661690000|2022-07-01 07:48:10|1903.9|1897.9|1902.4|1896.4|1903.9|1897.9|1902.4|1896.4|4
1656661700000|2022-07-01 07:48:20|1902.1|1896.1|1902.1|1896.1|1902.4|1896.4|1902.1|1896.1|3
1656661710000|2022-07-01 07:48:30|1902.4|1896.4|1902.4|1896.4|1902.4|1896.4|1902.4|1896.4|1
1656661740000|2022-07-01 07:49:00|1902.1|1896.1|1903.1|1897.1|1903.1|1897.1|1902.1|1896.1|2
1656661760000|2022-07-01 07:49:20|1902.9|1896.9|1902.9|1896.9|1902.9|1896.9|1902.9|1896.9|1
1656661770000|2022-07-01 07:49:30|1902.6|1896.6|1902.6|1896.6|1902.6|1896.6|1902.6|1896.6|1
1656661790000|2022-07-01 07:49:50|1902.9|1896.9|1902.9|1896.9|1902.9|1896.9|1902.9|1896.9|1
1656661800000|2022-07-01 07:50:00|1903.1|1897.1|1903.6|1897.6|1903.9|1897.9|1903.1|1897.1|4
1656661820000|2022-07-01 07:50:20|1904.1|1898.1|1904.4|1898.4|1904.4|1898.4|1904.1|1898.1|2
1656661830000|2022-07-01 07:50:30|1904.6|1898.6|1904.9|1898.9|1904.9|1898.9|1904.6|1898.6|2
1656661840000|2022-07-01 07:50:40|1905.4|1899.4|1906.4|1900.4|1906.4|1900.4|1905.4|1899.4|2
1656661850000|2022-07-01 07:50:50|1906.1|1900.1|1905.9|1899.9|1906.1|1900.1|1905.9|1899.9|2
1656661870000|2022-07-01 07:51:10|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1
1656661890000|2022-07-01 07:51:30|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1
1656661900000|2022-07-01 07:51:40|1906.9|1900.9|1906.9|1900.9|1906.9|1900.9|1906.9|1900.9|1
1656661910000|2022-07-01 07:51:50|1907.1|1901.1|1907.1|1901.1|1907.1|1901.1|1907.1|1901.1|1
1656661920000|2022-07-01 07:52:00|1907.4|1901.4|1906.6|1900.6|1907.6|1901.6|1906.6|1900.6|5
1656661930000|2022-07-01 07:52:10|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1
1656661940000|2022-07-01 07:52:20|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1
1656662020000|2022-07-01 07:53:40|1905.9|1899.9|1907.1|1901.1|1907.1|1901.1|1905.9|1899.9|3
1656662030000|2022-07-01 07:53:50|1906.9|1900.9|1906.9|1900.9|1907.1|1901.1|1906.9|1900.9|3
1656662040000|2022-07-01 07:54:00|1907.1|1901.1|1906.1|1900.1|1907.1|1901.1|1906.1|1900.1|5
1656662060000|2022-07-01 07:54:20|1905.9|1899.9|1904.4|1898.4|1905.9|1899.9|1904.4|1898.4|5
1656662070000|2022-07-01 07:54:30|1904.1|1898.1|1903.9|1897.9|1904.1|1898.1|1903.9|1897.9|4
1656662080000|2022-07-01 07:54:40|1904.1|1898.1|1904.6|1898.6|1904.6|1898.6|1904.1|1898.1|3
1656662090000|2022-07-01 07:54:50|1904.4|1898.4|1903.9|1897.9|1904.4|1898.4|1903.9|1897.9|5
1656662100000|2022-07-01 07:55:00|1904.1|1898.1|1902.4|1896.4|1904.1|1898.1|1902.4|1896.4|8
1656662120000|2022-07-01 07:55:20|1902.6|1896.6|1902.4|1896.4|1902.6|1896.6|1902.4|1896.4|2
1656662130000|2022-07-01 07:55:30|1902.1|1896.1|1901.9|1895.9|1902.1|1896.1|1901.6|1895.6|4
1656662140000|2022-07-01 07:55:40|1902.1|1896.1|1902.1|1896.1|1902.4|1896.4|1902.1|1896.1|3
1656662150000|2022-07-01 07:55:50|1902.4|1896.4|1903.1|1897.1|1903.1|1897.1|1902.4|1896.4|3
1656662160000|2022-07-01 07:56:00|1902.9|1896.9|1904.9|1898.9|1905.1|1899.1|1902.9|1896.9|4
1656662170000|2022-07-01 07:56:10|1904.4|1898.4|1904.9|1898.9|1905.1|1899.1|1904.4|1898.4|5
1656662180000|2022-07-01 07:56:20|1905.1|1899.1|1905.1|1899.1|1905.1|1899.1|1905.1|1899.1|1
1656662190000|2022-07-01 07:56:30|1904.9|1898.9|1904.9|1898.9|1904.9|1898.9|1904.9|1898.9|1
1656662200000|2022-07-01 07:56:40|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1
1656662210000|2022-07-01 07:56:50|1904.4|1898.4|1904.6|1898.6|1904.6|1898.6|1904.4|1898.4|2
1656662220000|2022-07-01 07:57:00|1904.9|1898.9|1905.1|1899.1|1905.1|1899.1|1904.9|1898.9|2
1656662230000|2022-07-01 07:57:10|1904.9|1898.9|1906.1|1900.1|1906.1|1900.1|1904.9|1898.9|4
1656662250000|2022-07-01 07:57:30|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1905.6|1899.6|5
1656662260000|2022-07-01 07:57:40|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1
1656662270000|2022-07-01 07:57:50|1906.4|1900.4|1906.1|1900.1|1906.9|1900.9|1906.1|1900.1|4
1656662290000|2022-07-01 07:58:10|1906.4|1900.4|1906.6|1900.6|1906.6|1900.6|1906.4|1900.4|6
1656662300000|2022-07-01 07:58:20|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1
1656662320000|2022-07-01 07:58:40|1906.1|1900.1|1905.9|1899.9|1906.1|1900.1|1905.9|1899.9|2
1656662330000|2022-07-01 07:58:50|1905.6|1899.6|1905.4|1899.4|1905.6|1899.6|1905.4|1899.4|2
1656662340000|2022-07-01 07:59:00|1904.1|1898.1|1904.6|1898.6|1904.6|1898.6|1904.1|1898.1|3
1656662370000|2022-07-01 07:59:30|1904.9|1898.9|1905.6|1899.6|1905.6|1899.6|1904.9|1898.9|4
1656662380000|2022-07-01 07:59:40|1905.9|1899.9|1906.9|1900.9|1906.9|1900.9|1905.9|1899.9|4
1656662390000|2022-07-01 07:59:50|1906.6|1900.6|1905.4|1899.4|1906.6|1900.6|1905.1|1899.1|3
1656662400000|2022-07-01 08:00:00|1905.6|1899.6|1906.1|1900.1|1906.1|1900.1|1905.6|1899.6|3
1656662410000|2022-07-01 08:00:10|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1
1656662420000|2022-07-01 08:00:20|1906.6|1900.6|1905.9|1899.9|1906.6|1900.6|1905.9|1899.9|4
1656662430000|2022-07-01 08:00:30|1906.1|1900.1|1904.6|1898.6|1906.4|1900.4|1904.6|1898.6|4
1656662440000|2022-07-01 08:00:40|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1
1656662450000|2022-07-01 08:00:50|1906.1|1900.1|1907.1|1901.1|1907.1|1901.1|1905.9|1899.9|4
1656662460000|2022-07-01 08:01:00|1906.9|1900.9|1907.1|1901.1|1907.1|1901.1|1906.9|1900.9|2
1656662470000|2022-07-01 08:01:10|1906.9|1900.9|1906.9|1900.9|1906.9|1900.9|1906.6|1900.6|3
1656662480000|2022-07-01 08:01:20|1906.6|1900.6|1906.9|1900.9|1906.9|1900.9|1906.6|1900.6|2
1656662490000|2022-07-01 08:01:30|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1
1656662540000|2022-07-01 08:02:20|1906.4|1900.4|1905.1|1899.1|1906.4|1900.4|1905.1|1899.1|3
1656662550000|2022-07-01 08:02:30|1904.9|1898.9|1904.6|1898.6|1904.9|1898.9|1904.6|1898.6|2
1656662560000|2022-07-01 08:02:40|1904.9|1898.9|1904.9|1898.9|1904.9|1898.9|1904.9|1898.9|1
1656662580000|2022-07-01 08:03:00|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1
1656662600000|2022-07-01 08:03:20|1904.9|1898.9|1905.6|1899.6|1905.6|1899.6|1904.9|1898.9|3
1656662610000|2022-07-01 08:03:30|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1
1656662660000|2022-07-01 08:04:20|1906.1|1900.1|1907.6|1901.6|1907.6|1901.6|1906.1|1900.1|2
1656662670000|2022-07-01 08:04:30|1908.1|1902.1|1907.6|1901.6|1908.1|1902.1|1907.6|1901.6|3
1656662680000|2022-07-01 08:04:40|1907.9|1901.9|1908.4|1902.4|1908.4|1902.4|1907.9|1901.9|2
1656662760000|2022-07-01 08:06:00|1908.1|1902.1|1906.6|1900.6|1908.1|1902.1|1906.6|1900.6|6
1656662770000|2022-07-01 08:06:10|1906.9|1900.9|1906.9|1900.9|1906.9|1900.9|1906.9|1900.9|1
1656662800000|2022-07-01 08:06:40|1907.1|1901.1|1907.9|1901.9|1908.1|1902.1|1907.1|1901.1|3
1656662810000|2022-07-01 08:06:50|1908.1|1902.1|1908.1|1902.1|1908.1|1902.1|1908.1|1902.1|1
1656662820000|2022-07-01 08:07:00|1907.9|1901.9|1907.9|1901.9|1907.9|1901.9|1907.9|1901.9|1
1656662830000|2022-07-01 08:07:10|1907.6|1901.6|1908.1|1902.1|1908.1|1902.1|1907.6|1901.6|3
1656662850000|2022-07-01 08:07:30|1907.9|1901.9|1907.9|1901.9|1907.9|1901.9|1907.9|1901.9|1
1656662870000|2022-07-01 08:07:50|1908.1|1902.1|1908.1|1902.1|1908.1|1902.1|1908.1|1902.1|1
1656662880000|2022-07-01 08:08:00|1907.9|1901.9|1907.6|1901.6|1907.9|1901.9|1907.6|1901.6|2
1656662900000|2022-07-01 08:08:20|1906.9|1900.9|1906.4|1900.4|1906.9|1900.9|1906.4|1900.4|4
1656662920000|2022-07-01 08:08:40|1905.9|1899.9|1904.6|1898.6|1905.9|1899.9|1904.4|1898.4|4
1656662930000|2022-07-01 08:08:50|1904.4|1898.4|1904.4|1898.4|1904.4|1898.4|1904.4|1898.4|1
1656662980000|2022-07-01 08:09:40|1904.6|1898.6|1905.6|1899.6|1905.6|1899.6|1904.6|1898.6|2
1656662990000|2022-07-01 08:09:50|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1
1656663030000|2022-07-01 08:10:30|1905.6|1899.6|1904.6|1898.6|1905.6|1899.6|1904.6|1898.6|3
1656663040000|2022-07-01 08:10:40|1904.4|1898.4|1904.4|1898.4|1904.4|1898.4|1904.1|1898.1|3
1656663070000|2022-07-01 08:11:10|1904.6|1898.6|1904.9|1898.9|1904.9|1898.9|1904.6|1898.6|2
1656663090000|2022-07-01 08:11:30|1905.4|1899.4|1905.9|1899.9|1905.9|1899.9|1905.4|1899.4|2
1656663120000|2022-07-01 08:12:00|1906.4|1900.4|1906.6|1900.6|1906.6|1900.6|1906.4|1900.4|2
1656663140000|2022-07-01 08:12:20|1907.1|1901.1|1908.4|1902.4|1908.4|1902.4|1907.1|1901.1|2
1656663150000|2022-07-01 08:12:30|1908.6|1902.6|1908.9|1902.9|1908.9|1902.9|1908.6|1902.6|2
1656663180000|2022-07-01 08:13:00|1909.1|1903.1|1910.1|1904.1|1910.1|1904.1|1909.1|1903.1|2
1656663190000|2022-07-01 08:13:10|1909.9|1903.9|1909.6|1903.6|1909.9|1903.9|1909.6|1903.6|2
1656663200000|2022-07-01 08:13:20|1909.4|1903.4|1906.5|1900.5|1909.4|1903.4|1906.5|1900.5|3
1656663220000|2022-07-01 08:13:40|1906.6|1900.6|1906.4|1900.4|1906.6|1900.6|1906.4|1900.4|2
1656663230000|2022-07-01 08:13:50|1906.9|1900.9|1908.4|1902.4|1908.4|1902.4|1906.9|1900.9|5
1656663240000|2022-07-01 08:14:00|1908.6|1902.6|1908.9|1902.9|1908.9|1902.9|1908.6|1902.6|2
1656663250000|2022-07-01 08:14:10|1909.1|1903.1|1909.1|1903.1|1909.1|1903.1|1908.9|1902.9|3
1656663260000|2022-07-01 08:14:20|1909.4|1903.4|1909.9|1903.9|1909.9|1903.9|1909.4|1903.4|3
1656663300000|2022-07-01 08:15:00|1910.4|1904.4|1909.9|1903.9|1910.4|1904.4|1909.9|1903.9|2
1656663310000|2022-07-01 08:15:10|1910.1|1904.1|1910.1|1904.1|1910.1|1904.1|1910.1|1904.1|1
1656663370000|2022-07-01 08:16:10|1909.9|1903.9|1906.4|1900.4|1909.9|1903.9|1906.4|1900.4|6
1656663380000|2022-07-01 08:16:20|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1
1656663390000|2022-07-01 08:16:30|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1
1656663400000|2022-07-01 08:16:40|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1
1656663430000|2022-07-01 08:17:10|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1
1656663460000|2022-07-01 08:17:40|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1906.1|1900.1|1
1656663470000|2022-07-01 08:17:50|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1
1656663480000|2022-07-01 08:18:00|1906.1|1900.1|1906.9|1900.9|1907.6|1901.6|1906.1|1900.1|5
1656663490000|2022-07-01 08:18:10|1907.1|1901.1|1908.4|1902.4|1908.4|1902.4|1907.1|1901.1|4
1656663510000|2022-07-01 08:18:30|1908.6|1902.6|1908.9|1902.9|1908.9|1902.9|1908.6|1902.6|2
1656663540000|2022-07-01 08:19:00|1909.1|1903.1|1909.4|1903.4|1909.4|1903.4|1909.1|1903.1|2
1656663550000|2022-07-01 08:19:10|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1
1656663560000|2022-07-01 08:19:20|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1
1656663570000|2022-07-01 08:19:30|1910.1|1904.1|1910.1|1904.1|1910.1|1904.1|1910.1|1904.1|1
1656663580000|2022-07-01 08:19:40|1909.9|1903.9|1909.9|1903.9|1909.9|1903.9|1909.9|1903.9|1
1656663600000|2022-07-01 08:20:00|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1
1656663640000|2022-07-01 08:20:40|1909.4|1903.4|1907.6|1901.6|1909.4|1903.4|1907.6|1901.6|3
1656663650000|2022-07-01 08:20:50|1907.4|1901.4|1908.4|1902.4|1908.4|1902.4|1906.6|1900.6|7
1656663660000|2022-07-01 08:21:00|1908.6|1902.6|1909.1|1903.1|1909.1|1903.1|1908.6|1902.6|3
1656663670000|2022-07-01 08:21:10|1909.4|1903.4|1909.6|1903.6|1909.6|1903.6|1909.4|1903.4|2
1656663680000|2022-07-01 08:21:20|1909.9|1903.9|1910.1|1904.1|1910.1|1904.1|1909.9|1903.9|2
1656663690000|2022-07-01 08:21:30|1910.4|1904.4|1910.9|1904.9|1910.9|1904.9|1909.9|1903.9|5
1656663700000|2022-07-01 08:21:40|1911.1|1905.1|1911.1|1905.1|1911.1|1905.1|1911.1|1905.1|1
1656663720000|2022-07-01 08:22:00|1910.9|1904.9|1908.8|1902.8|1910.9|1904.9|1908.3|1902.3|7
1656663730000|2022-07-01 08:22:10|1908.9|1902.9|1909.1|1903.1|1909.4|1903.4|1908.9|1902.9|4
1656663750000|2022-07-01 08:22:30|1909.4|1903.4|1910.1|1904.1|1910.1|1904.1|1909.4|1903.4|3
1656663760000|2022-07-01 08:22:40|1910.4|1904.4|1910.9|1904.9|1910.9|1904.9|1910.4|1904.4|5
1656663770000|2022-07-01 08:22:50|1911.1|1905.1|1911.1|1905.1|1911.1|1905.1|1911.1|1905.1|1
1656663810000|2022-07-01 08:23:30|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1
1656663830000|2022-07-01 08:23:50|1911.1|1905.1|1910.9|1904.9|1911.1|1905.1|1910.9|1904.9|2
1656663870000|2022-07-01 08:24:30|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1
1656663890000|2022-07-01 08:24:50|1909.1|1903.1|1908.1|1902.1|1909.1|1903.1|1907.6|1901.6|5
1656663900000|2022-07-01 08:25:00|1908.4|1902.4|1908.4|1902.4|1908.6|1902.6|1908.4|1902.4|3
1656663930000|2022-07-01 08:25:30|1908.6|1902.6|1910.1|1904.1|1910.1|1904.1|1908.6|1902.6|2
1656663940000|2022-07-01 08:25:40|1910.4|1904.4|1910.6|1904.6|1910.6|1904.6|1910.4|1904.4|2
1656663950000|2022-07-01 08:25:50|1910.4|1904.4|1910.6|1904.6|1910.6|1904.6|1910.4|1904.4|2
1656663960000|2022-07-01 08:26:00|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1
1656663970000|2022-07-01 08:26:10|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1
1656663980000|2022-07-01 08:26:20|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1
1656664030000|2022-07-01 08:27:10|1909.9|1903.9|1906.3|1900.3|1909.9|1903.9|1906.3|1900.3|10
1656664040000|2022-07-01 08:27:20|1906|1900|1906|1900|1906.1|1900.1|1906|1900|3
1656664060000|2022-07-01 08:27:40|1906.1|1900.1|1907.9|1901.9|1907.9|1901.9|1905.9|1899.9|6
1656664070000|2022-07-01 08:27:50|1908.1|1902.1|1908.1|1902.1|1908.1|1902.1|1907.6|1901.6|5
1656664080000|2022-07-01 08:28:00|1908.4|1902.4|1908.6|1902.6|1908.9|1902.9|1908.4|1902.4|4
1656664090000|2022-07-01 08:28:10|1908.4|1902.4|1908.4|1902.4|1908.4|1902.4|1908.4|1902.4|1
1656664100000|2022-07-01 08:28:20|1908.6|1902.6|1908.9|1902.9|1908.9|1902.9|1908.6|1902.6|2
1656664110000|2022-07-01 08:28:30|1909.1|1903.1|1909.1|1903.1|1909.1|1903.1|1909.1|1903.1|1
1656664120000|2022-07-01 08:28:40|1909.4|1903.4|1909.1|1903.1|1909.4|1903.4|1909.1|1903.1|2
1656664130000|2022-07-01 08:28:50|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1
1656664140000|2022-07-01 08:29:00|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1
1656664160000|2022-07-01 08:29:20|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1
1656664170000|2022-07-01 08:29:30|1909.1|1903.1|1907.6|1901.6|1909.1|1903.1|1907.4|1901.4|6
1656664180000|2022-07-01 08:29:40|1907.4|1901.4|1908.4|1902.4|1908.4|1902.4|1907.4|1901.4|5
1656664190000|2022-07-01 08:29:50|1908.6|1902.6|1908.9|1902.9|1908.9|1902.9|1908.6|1902.6|4
1656664200000|2022-07-01 08:30:00|1908.1|1902.1|1908.1|1902.1|1908.1|1902.1|1908.1|1902.1|1
1656664230000|2022-07-01 08:30:30|1908.4|1902.4|1909.9|1903.9|1909.9|1903.9|1908.4|1902.4|6
1656664240000|2022-07-01 08:30:40|1910.1|1904.1|1910.9|1904.9|1910.9|1904.9|1910.1|1904.1|4
1656664250000|2022-07-01 08:30:50|1911.1|1905.1|1912.4|1906.4|1912.4|1906.4|1911.1|1905.1|5
1656664260000|2022-07-01 08:31:00|1912.1|1906.1|1912.6|1906.6|1912.6|1906.6|1912.1|1906.1|3
1656664270000|2022-07-01 08:31:10|1913.1|1907.1|1910.9|1904.9|1913.1|1907.1|1910.9|1904.9|3
1656664280000|2022-07-01 08:31:20|1911.1|1905.1|1911.4|1905.4|1911.4|1905.4|1911.1|1905.1|2
1656664300000|2022-07-01 08:31:40|1911.6|1905.6|1911.9|1905.9|1912.1|1906.1|1911.6|1905.6|3
1656664310000|2022-07-01 08:31:50|1911.6|1905.6|1911.6|1905.6|1911.9|1905.9|1911.6|1905.6|3
1656664320000|2022-07-01 08:32:00|1911.4|1905.4|1911.4|1905.4|1911.4|1905.4|1911.4|1905.4|1
1656664340000|2022-07-01 08:32:20|1911.1|1905.1|1911.1|1905.1|1911.1|1905.1|1911.1|1905.1|1
1656664350000|2022-07-01 08:32:30|1911.4|1905.4|1911.1|1905.1|1911.4|1905.4|1911.1|1905.1|2
1656664360000|2022-07-01 08:32:40|1910.9|1904.9|1908.1|1902.1|1910.9|1904.9|1908.1|1902.1|4
1656664370000|2022-07-01 08:32:50|1908.4|1902.4|1908.6|1902.6|1908.9|1902.9|1908.4|1902.4|4
1656664380000|2022-07-01 08:33:00|1908.9|1902.9|1910.1|1904.1|1910.1|1904.1|1908.9|1902.9|2
1656664390000|2022-07-01 08:33:10|1909.9|1903.9|1909.1|1903.1|1909.9|1903.9|1909.1|1903.1|2
1656664420000|2022-07-01 08:33:40|1908.9|1902.9|1908.4|1902.4|1908.9|1902.9|1908.4|1902.4|3
1656664480000|2022-07-01 08:34:40|1908.1|1902.1|1908.1|1902.1|1908.1|1902.1|1908.1|1902.1|1
1656664490000|2022-07-01 08:34:50|1907.9|1901.9|1907.9|1901.9|1907.9|1901.9|1907.9|1901.9|1
1656664590000|2022-07-01 08:36:30|1907.6|1901.6|1907.6|1901.6|1907.6|1901.6|1907.6|1901.6|1
1656664620000|2022-07-01 08:37:00|1907.4|1901.4|1903.9|1897.9|1907.4|1901.4|1903.9|1897.9|4
1656664630000|2022-07-01 08:37:10|1904.1|1898.1|1905.6|1899.6|1906.1|1900.1|1904.1|1898.1|7
1656664640000|2022-07-01 08:37:20|1905.4|1899.4|1905.6|1899.6|1905.6|1899.6|1905.4|1899.4|2
1656664650000|2022-07-01 08:37:30|1906.9|1900.9|1907.3|1901.3|1907.3|1901.3|1906.9|1900.9|3
1656664660000|2022-07-01 08:37:40|1907.1|1901.1|1907.1|1901.1|1907.1|1901.1|1907.1|1901.1|1
1656664700000|2022-07-01 08:38:20|1907.4|1901.4|1907.4|1901.4|1907.4|1901.4|1907.4|1901.4|1
1656664710000|2022-07-01 08:38:30|1907.6|1901.6|1907.9|1901.9|1907.9|1901.9|1907.6|1901.6|2
1656664730000|2022-07-01 08:38:50|1908.4|1902.4|1908.4|1902.4|1908.4|1902.4|1908.1|1902.1|3
1656664740000|2022-07-01 08:39:00|1908.6|1902.6|1908.6|1902.6|1908.6|1902.6|1908.4|1902.4|3
1656664810000|2022-07-01 08:40:10|1908.9|1902.9|1909.4|1903.4|1909.4|1903.4|1908.9|1902.9|5
1656664820000|2022-07-01 08:40:20|1909.6|1903.6|1910.4|1904.4|1910.4|1904.4|1909.6|1903.6|7
1656664830000|2022-07-01 08:40:30|1910.1|1904.1|1908.4|1902.4|1910.1|1904.1|1908.4|1902.4|4
1656664840000|2022-07-01 08:40:40|1908.6|1902.6|1908.6|1902.6|1908.9|1902.9|1908.6|1902.6|3
1656664850000|2022-07-01 08:40:50|1908.9|1902.9|1910.1|1904.1|1910.1|1904.1|1908.6|1902.6|5
1656664860000|2022-07-01 08:41:00|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1
1656664870000|2022-07-01 08:41:10|1910.1|1904.1|1910.6|1904.6|1910.6|1904.6|1910.1|1904.1|2
1656664920000|2022-07-01 08:42:00|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1910.6|1904.6|3
1656664940000|2022-07-01 08:42:20|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1
1656664960000|2022-07-01 08:42:40|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1
1656665000000|2022-07-01 08:43:20|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1
1656665010000|2022-07-01 08:43:30|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1
1656665020000|2022-07-01 08:43:40|1909.9|1903.9|1908.4|1902.4|1909.9|1903.9|1908.4|1902.4|2
1656665040000|2022-07-01 08:44:00|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1909.1|1903.1|3
1656665060000|2022-07-01 08:44:20|1909.6|1903.6|1909.4|1903.4|1910.1|1904.1|1909.4|1903.4|6
1656665100000|2022-07-01 08:45:00|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1
1656665120000|2022-07-01 08:45:20|1909.9|1903.9|1909.6|1903.6|1910.6|1904.6|1909.6|1903.6|7
1656665140000|2022-07-01 08:45:40|1909.9|1903.9|1910.1|1904.1|1910.4|1904.4|1909.9|1903.9|4
1656665150000|2022-07-01 08:45:50|1909.9|1903.9|1909.9|1903.9|1909.9|1903.9|1909.9|1903.9|1
1656665190000|2022-07-01 08:46:30|1910.1|1904.1|1910.1|1904.1|1910.1|1904.1|1910.1|1904.1|1
1656665200000|2022-07-01 08:46:40|1909.9|1903.9|1909.9|1903.9|1909.9|1903.9|1909.9|1903.9|1
1656665220000|2022-07-01 08:47:00|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1
1656665230000|2022-07-01 08:47:10|1909.9|1903.9|1911.1|1905.1|1911.1|1905.1|1909.9|1903.9|5
1656665240000|2022-07-01 08:47:20|1911.6|1905.6|1911.4|1905.4|1911.9|1905.9|1911.4|1905.4|6
1656665260000|2022-07-01 08:47:40|1911.6|1905.6|1911.6|1905.6|1911.6|1905.6|1911.6|1905.6|1
1656665270000|2022-07-01 08:47:50|1911.9|1905.9|1912.4|1906.4|1912.4|1906.4|1911.9|1905.9|2
1656665280000|2022-07-01 08:48:00|1912.6|1906.6|1912.6|1906.6|1912.6|1906.6|1912.6|1906.6|1
1656665290000|2022-07-01 08:48:10|1912.4|1906.4|1910.9|1904.9|1912.4|1906.4|1910.6|1904.6|4
1656665300000|2022-07-01 08:48:20|1911.1|1905.1|1912.1|1906.1|1912.1|1906.1|1911.1|1905.1|5
1656665310000|2022-07-01 08:48:30|1912.4|1906.4|1912.4|1906.4|1912.4|1906.4|1912.4|1906.4|1
1656665320000|2022-07-01 08:48:40|1912.1|1906.1|1912.4|1906.4|1912.4|1906.4|1912.1|1906.1|2
1656665330000|2022-07-01 08:48:50|1912.6|1906.6|1912.6|1906.6|1912.6|1906.6|1912.6|1906.6|1
1656665400000|2022-07-01 08:50:00|1913.1|1907.1|1914.6|1908.6|1914.6|1908.6|1913.1|1907.1|3
1656665410000|2022-07-01 08:50:10|1914.4|1908.4|1914.1|1908.1|1914.4|1908.4|1914.1|1908.1|2
1656665420000|2022-07-01 08:50:20|1913.9|1907.9|1913.4|1907.4|1913.9|1907.9|1913.1|1907.1|3
1656665430000|2022-07-01 08:50:30|1913.6|1907.6|1913.6|1907.6|1913.6|1907.6|1913.4|1907.4|3
1656665460000|2022-07-01 08:51:00|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1
1656665480000|2022-07-01 08:51:20|1912.9|1906.9|1910.4|1904.4|1912.9|1906.9|1910.1|1904.1|8
1656665490000|2022-07-01 08:51:30|1910.1|1904.1|1909.9|1903.9|1910.4|1904.4|1909.9|1903.9|5
1656665500000|2022-07-01 08:51:40|1909.6|1903.6|1909.1|1903.1|1909.6|1903.6|1908.9|1902.9|4
1656665510000|2022-07-01 08:51:50|1909.4|1903.4|1910.6|1904.6|1910.6|1904.6|1909.4|1903.4|3
1656665520000|2022-07-01 08:52:00|1910.1|1904.1|1909.9|1903.9|1910.1|1904.1|1909.9|1903.9|2
1656665530000|2022-07-01 08:52:10|1910.1|1904.1|1910.1|1904.1|1910.1|1904.1|1910.1|1904.1|1
1656665580000|2022-07-01 08:53:00|1909.9|1903.9|1909.4|1903.4|1909.9|1903.9|1909.4|1903.4|2
1656665590000|2022-07-01 08:53:10|1909.1|1903.1|1909.1|1903.1|1909.1|1903.1|1909.1|1903.1|1
1656665600000|2022-07-01 08:53:20|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1909.4|1903.4|1
1656665630000|2022-07-01 08:53:50|1909.1|1903.1|1909.1|1903.1|1909.1|1903.1|1909.1|1903.1|1
1656665640000|2022-07-01 08:54:00|1909.4|1903.4|1909.1|1903.1|1909.4|1903.4|1909.1|1903.1|2
1656665650000|2022-07-01 08:54:10|1909.6|1903.6|1910.1|1904.1|1910.4|1904.4|1909.6|1903.6|4
1656665660000|2022-07-01 08:54:20|1910.4|1904.4|1910.6|1904.6|1910.6|1904.6|1910.4|1904.4|2
1656665680000|2022-07-01 08:54:40|1910.9|1904.9|1911.1|1905.1|1911.1|1905.1|1910.9|1904.9|2
1656665690000|2022-07-01 08:54:50|1911.4|1905.4|1911.1|1905.1|1911.6|1905.6|1911.1|1905.1|4
1656665710000|2022-07-01 08:55:10|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1
1656665730000|2022-07-01 08:55:30|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1
1656665740000|2022-07-01 08:55:40|1910.4|1904.4|1908.9|1902.9|1910.4|1904.4|1908.9|1902.9|4
1656665750000|2022-07-01 08:55:50|1908.6|1902.6|1910.1|1904.1|1910.1|1904.1|1908.6|1902.6|6
1656665810000|2022-07-01 08:56:50|1910.4|1904.4|1910.6|1904.6|1910.6|1904.6|1910.4|1904.4|2
1656665820000|2022-07-01 08:57:00|1910.9|1904.9|1910.9|1904.9|1911.1|1905.1|1910.9|1904.9|3
1656665830000|2022-07-01 08:57:10|1911.1|1905.1|1910.1|1904.1|1911.1|1905.1|1910.1|1904.1|4
1656665840000|2022-07-01 08:57:20|1910.4|1904.4|1911.1|1905.1|1911.1|1905.1|1910.4|1904.4|2
1656665910000|2022-07-01 08:58:30|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1
1656665920000|2022-07-01 08:58:40|1911.1|1905.1|1911.6|1905.6|1911.9|1905.9|1911.1|1905.1|4
1656665940000|2022-07-01 08:59:00|1911.9|1905.9|1911.9|1905.9|1911.9|1905.9|1911.6|1905.6|5
1656665950000|2022-07-01 08:59:10|1912.1|1906.1|1911.9|1905.9|1912.1|1906.1|1911.9|1905.9|2
1656665960000|2022-07-01 08:59:20|1911.6|1905.6|1911.6|1905.6|1911.6|1905.6|1911.6|1905.6|1
1656666000000|2022-07-01 09:00:00|1911.9|1905.9|1911.9|1905.9|1911.9|1905.9|1911.9|1905.9|1
1656666020000|2022-07-01 09:00:20|1911.6|1905.6|1910.1|1904.1|1911.6|1905.6|1909.9|1903.9|6
1656666030000|2022-07-01 09:00:30|1909.9|1903.9|1910.9|1904.9|1910.9|1904.9|1909.9|1903.9|3
1656666040000|2022-07-01 09:00:40|1910.6|1904.6|1910.9|1904.9|1910.9|1904.9|1910.6|1904.6|2
1656666050000|2022-07-01 09:00:50|1911.1|1905.1|1911.1|1905.1|1911.1|1905.1|1911.1|1905.1|1
1656666060000|2022-07-01 09:01:00|1911.4|1905.4|1911.1|1905.1|1911.6|1905.6|1911.1|1905.1|4
1656666070000|2022-07-01 09:01:10|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1
1656666090000|2022-07-01 09:01:30|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1
1656666110000|2022-07-01 09:01:50|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1
1656666120000|2022-07-01 09:02:00|1911.1|1905.1|1911.1|1905.1|1911.1|1905.1|1911.1|1905.1|1
1656666130000|2022-07-01 09:02:10|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1
1656666200000|2022-07-01 09:03:20|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1
1656666210000|2022-07-01 09:03:30|1910.4|1904.4|1908.9|1902.9|1910.4|1904.4|1908.9|1902.9|3
1656666240000|2022-07-01 09:04:00|1909.1|1903.1|1910.1|1904.1|1910.1|1904.1|1909.1|1903.1|3
1656666280000|2022-07-01 09:04:40|1910.4|1904.4|1912.9|1906.9|1912.9|1906.9|1910.4|1904.4|3
1656666290000|2022-07-01 09:04:50|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1912.9|1906.9|3
1656666300000|2022-07-01 09:05:00|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1
1656666310000|2022-07-01 09:05:10|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1
1656666320000|2022-07-01 09:05:20|1913.4|1907.4|1913.8|1907.8|1913.8|1907.8|1913.4|1907.4|2
1656666340000|2022-07-01 09:05:40|1913.6|1907.6|1914.6|1908.6|1914.6|1908.6|1913.6|1907.6|3
1656666350000|2022-07-01 09:05:50|1914.4|1908.4|1914.6|1908.6|1915.1|1909.1|1914.4|1908.4|6
1656666360000|2022-07-01 09:06:00|1914.9|1908.9|1915.1|1909.1|1915.1|1909.1|1914.9|1908.9|2
1656666370000|2022-07-01 09:06:10|1915.4|1909.4|1915.4|1909.4|1915.4|1909.4|1915.4|1909.4|1
1656666450000|2022-07-01 09:07:30|1915.6|1909.6|1915.6|1909.6|1915.9|1909.9|1915.6|1909.6|3
1656666460000|2022-07-01 09:07:40|1915.9|1909.9|1917.9|1911.9|1917.9|1911.9|1915.9|1909.9|5
1656666480000|2022-07-01 09:08:00|1918.1|1912.1|1918.1|1912.1|1918.1|1912.1|1918.1|1912.1|1
1656666500000|2022-07-01 09:08:20|1917.6|1911.6|1917.4|1911.4|1917.6|1911.6|1917.4|1911.4|2
1656666510000|2022-07-01 09:08:30|1916.9|1910.9|1915.6|1909.6|1917.4|1911.4|1915.4|1909.4|7
1656666570000|2022-07-01 09:09:30|1916.1|1910.1|1916.6|1910.6|1916.9|1910.9|1916.1|1910.1|6
1656666580000|2022-07-01 09:09:40|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1
1656666600000|2022-07-01 09:10:00|1916.6|1910.6|1915.6|1909.6|1916.6|1910.6|1915.6|1909.6|3
1656666610000|2022-07-01 09:10:10|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1915.6|1909.6|3
1656666620000|2022-07-01 09:10:20|1916.1|1910.1|1916.9|1910.9|1917.1|1911.1|1916.1|1910.1|3
1656666630000|2022-07-01 09:10:30|1916.6|1910.6|1916.9|1910.9|1916.9|1910.9|1916.6|1910.6|2
1656666640000|2022-07-01 09:10:40|1916.6|1910.6|1916.4|1910.4|1916.6|1910.6|1916.4|1910.4|2
1656666650000|2022-07-01 09:10:50|1916.1|1910.1|1916.1|1910.1|1916.1|1910.1|1916.1|1910.1|1
1656666670000|2022-07-01 09:11:10|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1
1656666770000|2022-07-01 09:12:50|1916.1|1910.1|1916.1|1910.1|1916.4|1910.4|1916.1|1910.1|3
1656666780000|2022-07-01 09:13:00|1916.4|1910.4|1916.1|1910.1|1916.4|1910.4|1916.1|1910.1|2
1656666790000|2022-07-01 09:13:10|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1
1656666800000|2022-07-01 09:13:20|1916.1|1910.1|1916.4|1910.4|1916.4|1910.4|1916.1|1910.1|2
1656666810000|2022-07-01 09:13:30|1916.1|1910.1|1916.4|1910.4|1916.4|1910.4|1915.9|1909.9|5
1656666840000|2022-07-01 09:14:00|1916.6|1910.6|1917.9|1911.9|1917.9|1911.9|1916.6|1910.6|3
1656666920000|2022-07-01 09:15:20|1918.1|1912.1|1918.9|1912.9|1919.1|1913.1|1918.1|1912.1|3
1656666940000|2022-07-01 09:15:40|1919.1|1913.1|1920.4|1914.4|1920.4|1914.4|1919.1|1913.1|5
1656666950000|2022-07-01 09:15:50|1920.9|1914.9|1920.9|1914.9|1921.1|1915.1|1920.6|1914.6|5
1656666960000|2022-07-01 09:16:00|1921.1|1915.1|1921.4|1915.4|1921.4|1915.4|1921.1|1915.1|4
1656666990000|2022-07-01 09:16:30|1921.6|1915.6|1923.1|1917.1|1923.4|1917.4|1921.6|1915.6|9
1656667010000|2022-07-01 09:16:50|1923.4|1917.4|1923.6|1917.6|1923.6|1917.6|1923.4|1917.4|2
1656667020000|2022-07-01 09:17:00|1923.4|1917.4|1923.9|1917.9|1923.9|1917.9|1923.4|1917.4|2
1656667030000|2022-07-01 09:17:10|1923.6|1917.6|1923.4|1917.4|1923.6|1917.6|1923.4|1917.4|2
1656667040000|2022-07-01 09:17:20|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1
1656667060000|2022-07-01 09:17:40|1923.4|1917.4|1921.6|1915.6|1923.4|1917.4|1921.6|1915.6|4
1656667070000|2022-07-01 09:17:50|1921.9|1915.9|1921.1|1915.1|1921.9|1915.9|1921.1|1915.1|3
1656667080000|2022-07-01 09:18:00|1921.4|1915.4|1921.9|1915.9|1922.1|1916.1|1921.4|1915.4|8
1656667090000|2022-07-01 09:18:10|1921.6|1915.6|1921.6|1915.6|1921.9|1915.9|1921.6|1915.6|3
1656667140000|2022-07-01 09:19:00|1921.4|1915.4|1921.1|1915.1|1921.4|1915.4|1920.6|1914.6|4
1656667200000|2022-07-01 09:20:00|1921.4|1915.4|1921.1|1915.1|1921.4|1915.4|1921.1|1915.1|2
1656667260000|2022-07-01 09:21:00|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1
1656667280000|2022-07-01 09:21:20|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1
1656667380000|2022-07-01 09:23:00|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1
1656667410000|2022-07-01 09:23:30|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1
1656667420000|2022-07-01 09:23:40|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1
1656667430000|2022-07-01 09:23:50|1921.6|1915.6|1923.4|1917.4|1923.9|1917.9|1921.6|1915.6|4
1656667440000|2022-07-01 09:24:00|1923.6|1917.6|1924.4|1918.4|1924.4|1918.4|1923.6|1917.6|6
1656667470000|2022-07-01 09:24:30|1924.1|1918.1|1923.9|1917.9|1924.1|1918.1|1923.9|1917.9|2
1656667560000|2022-07-01 09:26:00|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1
1656667570000|2022-07-01 09:26:10|1923.4|1917.4|1922.1|1916.1|1923.4|1917.4|1922.1|1916.1|2
1656667590000|2022-07-01 09:26:30|1922.4|1916.4|1922.1|1916.1|1922.9|1916.9|1922.1|1916.1|4
1656667600000|2022-07-01 09:26:40|1921.9|1915.9|1921.9|1915.9|1921.9|1915.9|1921.9|1915.9|1
1656667620000|2022-07-01 09:27:00|1921.6|1915.6|1921.9|1915.9|1921.9|1915.9|1921.6|1915.6|2
1656667630000|2022-07-01 09:27:10|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1
1656667650000|2022-07-01 09:27:30|1921.4|1915.4|1919.4|1913.4|1921.6|1915.6|1919.4|1913.4|4
1656667660000|2022-07-01 09:27:40|1919.6|1913.6|1919.9|1913.9|1920.1|1914.1|1919.6|1913.6|5
1656667670000|2022-07-01 09:27:50|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1
1656667740000|2022-07-01 09:29:00|1919.4|1913.4|1919.6|1913.6|1919.6|1913.6|1919.4|1913.4|2
1656667770000|2022-07-01 09:29:30|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1
1656667840000|2022-07-01 09:30:40|1920.1|1914.1|1920.6|1914.6|1921.4|1915.4|1920.1|1914.1|4
1656667890000|2022-07-01 09:31:30|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1
1656667950000|2022-07-01 09:32:30|1920.6|1914.6|1920.9|1914.9|1920.9|1914.9|1920.6|1914.6|2
1656667960000|2022-07-01 09:32:40|1921.1|1915.1|1922.1|1916.1|1922.4|1916.4|1921.1|1915.1|11
1656667970000|2022-07-01 09:32:50|1921.9|1915.9|1923.1|1917.1|1923.1|1917.1|1921.9|1915.9|3
1656667980000|2022-07-01 09:33:00|1923.4|1917.4|1925.4|1919.4|1925.4|1919.4|1923.4|1917.4|7
1656667990000|2022-07-01 09:33:10|1925.1|1919.1|1924.6|1918.6|1925.1|1919.1|1924.6|1918.6|2
1656668000000|2022-07-01 09:33:20|1924.9|1918.9|1925.1|1919.1|1925.1|1919.1|1924.9|1918.9|2
1656668020000|2022-07-01 09:33:40|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1
1656668030000|2022-07-01 09:33:50|1925.1|1919.1|1923.1|1917.1|1925.1|1919.1|1923.1|1917.1|2
1656668040000|2022-07-01 09:34:00|1922.9|1916.9|1923.4|1917.4|1923.4|1917.4|1922.9|1916.9|3
1656668050000|2022-07-01 09:34:10|1923.1|1917.1|1922.9|1916.9|1923.1|1917.1|1922.6|1916.6|4
1656668070000|2022-07-01 09:34:30|1922.6|1916.6|1922.9|1916.9|1922.9|1916.9|1922.6|1916.6|6
1656668080000|2022-07-01 09:34:40|1922.4|1916.4|1921.9|1915.9|1922.4|1916.4|1921.9|1915.9|3
1656668100000|2022-07-01 09:35:00|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1
1656668140000|2022-07-01 09:35:40|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1
1656668220000|2022-07-01 09:37:00|1921.6|1915.6|1921.9|1915.9|1921.9|1915.9|1921.6|1915.6|2
1656668280000|2022-07-01 09:38:00|1922.1|1916.1|1923.6|1917.6|1923.6|1917.6|1922.1|1916.1|3
1656668290000|2022-07-01 09:38:10|1923.9|1917.9|1924.1|1918.1|1924.1|1918.1|1923.9|1917.9|2
1656668510000|2022-07-01 09:41:50|1924.4|1918.4|1923.9|1917.9|1924.4|1918.4|1923.9|1917.9|2
1656668520000|2022-07-01 09:42:00|1924.1|1918.1|1924.1|1918.1|1924.1|1918.1|1924.1|1918.1|1
1656668590000|2022-07-01 09:43:10|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1
1656668600000|2022-07-01 09:43:20|1924.1|1918.1|1924.4|1918.4|1924.4|1918.4|1924.1|1918.1|2
1656668640000|2022-07-01 09:44:00|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1922.6|1916.6|5
1656668650000|2022-07-01 09:44:10|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1
1656668670000|2022-07-01 09:44:30|1923.9|1917.9|1923.6|1917.6|1923.9|1917.9|1923.6|1917.6|2
1656668680000|2022-07-01 09:44:40|1923.9|1917.9|1924.4|1918.4|1924.4|1918.4|1923.9|1917.9|3
1656668690000|2022-07-01 09:44:50|1924.1|1918.1|1924.4|1918.4|1924.4|1918.4|1924.1|1918.1|2
1656668700000|2022-07-01 09:45:00|1924.1|1918.1|1924.4|1918.4|1924.4|1918.4|1924.1|1918.1|2
1656668710000|2022-07-01 09:45:10|1924.1|1918.1|1924.1|1918.1|1924.1|1918.1|1924.1|1918.1|1
1656668730000|2022-07-01 09:45:30|1923.9|1917.9|1924.1|1918.1|1924.1|1918.1|1923.9|1917.9|2
1656668750000|2022-07-01 09:45:50|1924.4|1918.4|1924.4|1918.4|1924.6|1918.6|1924.4|1918.4|3
1656668760000|2022-07-01 09:46:00|1924.1|1918.1|1924.1|1918.1|1924.4|1918.4|1924.1|1918.1|3
1656668770000|2022-07-01 09:46:10|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1
1656668780000|2022-07-01 09:46:20|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1
1656668790000|2022-07-01 09:46:30|1923.9|1917.9|1924.1|1918.1|1924.1|1918.1|1923.9|1917.9|2
1656668800000|2022-07-01 09:46:40|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1924.1|1918.1|5
1656668910000|2022-07-01 09:48:30|1924.1|1918.1|1924.1|1918.1|1924.1|1918.1|1924.1|1918.1|1
1656668930000|2022-07-01 09:48:50|1924.4|1918.4|1923.9|1917.9|1924.4|1918.4|1923.9|1917.9|2
1656669010000|2022-07-01 09:50:10|1924.1|1918.1|1924.4|1918.4|1924.4|1918.4|1924.1|1918.1|2
1656669020000|2022-07-01 09:50:20|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1
1656669030000|2022-07-01 09:50:30|1924.9|1918.9|1924.6|1918.6|1926.6|1920.6|1924.6|1918.6|4
1656669040000|2022-07-01 09:50:40|1924.9|1918.9|1925.1|1919.1|1926.1|1920.1|1924.9|1918.9|5
1656669050000|2022-07-01 09:50:50|1925.6|1919.6|1925.9|1919.9|1926.1|1920.1|1925.6|1919.6|3
1656669070000|2022-07-01 09:51:10|1925.4|1919.4|1924.9|1918.9|1925.4|1919.4|1924.9|1918.9|2
1656669080000|2022-07-01 09:51:20|1925.1|1919.1|1925.4|1919.4|1925.4|1919.4|1925.1|1919.1|2
1656669110000|2022-07-01 09:51:50|1925.9|1919.9|1926.6|1920.6|1926.6|1920.6|1925.9|1919.9|4
1656669120000|2022-07-01 09:52:00|1926.4|1920.4|1923.4|1917.4|1926.6|1920.6|1923.4|1917.4|9
1656669130000|2022-07-01 09:52:10|1923.1|1917.1|1923.6|1917.6|1923.6|1917.6|1922.9|1916.9|4
1656669140000|2022-07-01 09:52:20|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1923.6|1917.6|3
1656669150000|2022-07-01 09:52:30|1924.4|1918.4|1924.9|1918.9|1924.9|1918.9|1924.4|1918.4|3
1656669160000|2022-07-01 09:52:40|1925.4|1919.4|1924.9|1918.9|1925.9|1919.9|1924.9|1918.9|3
1656669170000|2022-07-01 09:52:50|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1
1656669220000|2022-07-01 09:53:40|1925.1|1919.1|1924.9|1918.9|1925.1|1919.1|1924.9|1918.9|2
1656669230000|2022-07-01 09:53:50|1924.4|1918.4|1923.4|1917.4|1924.4|1918.4|1923.4|1917.4|3
1656669250000|2022-07-01 09:54:10|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1
1656669260000|2022-07-01 09:54:20|1923.1|1917.1|1922.4|1916.4|1923.1|1917.1|1922.4|1916.4|4
1656669270000|2022-07-01 09:54:30|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1
1656669290000|2022-07-01 09:54:50|1922.1|1916.1|1922.9|1916.9|1922.9|1916.9|1922.1|1916.1|3
1656669320000|2022-07-01 09:55:20|1923.1|1917.1|1923.4|1917.4|1923.4|1917.4|1923.1|1917.1|2
1656669340000|2022-07-01 09:55:40|1923.1|1917.1|1923.1|1917.1|1923.1|1917.1|1923.1|1917.1|1
1656669350000|2022-07-01 09:55:50|1922.9|1916.9|1922.6|1916.6|1922.9|1916.9|1922.6|1916.6|2
1656669360000|2022-07-01 09:56:00|1922.9|1916.9|1922.6|1916.6|1922.9|1916.9|1922.6|1916.6|2
1656669420000|2022-07-01 09:57:00|1922.4|1916.4|1920.9|1914.9|1922.4|1916.4|1920.9|1914.9|3
1656669430000|2022-07-01 09:57:10|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1
1656669460000|2022-07-01 09:57:40|1920.6|1914.6|1922.4|1916.4|1922.4|1916.4|1920.6|1914.6|2
1656669520000|2022-07-01 09:58:40|1922.1|1916.1|1922.1|1916.1|1922.1|1916.1|1922.1|1916.1|1
1656669540000|2022-07-01 09:59:00|1923.1|1917.1|1924.4|1918.4|1924.4|1918.4|1923.1|1917.1|4
1656669550000|2022-07-01 09:59:10|1924.6|1918.6|1925.1|1919.1|1925.1|1919.1|1924.6|1918.6|3
1656669560000|2022-07-01 09:59:20|1924.9|1918.9|1924.9|1918.9|1925.1|1919.1|1924.9|1918.9|3
1656669570000|2022-07-01 09:59:30|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1
1656669600000|2022-07-01 10:00:00|1925.4|1919.4|1927.1|1921.1|1927.1|1921.1|1925.4|1919.4|6
1656669610000|2022-07-01 10:00:10|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1
1656669620000|2022-07-01 10:00:20|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1
1656669630000|2022-07-01 10:00:30|1926.4|1920.4|1924.4|1918.4|1926.4|1920.4|1923.9|1917.9|5
1656669640000|2022-07-01 10:00:40|1924.6|1918.6|1924.6|1918.6|1924.9|1918.9|1924.6|1918.6|3
1656669650000|2022-07-01 10:00:50|1924.9|1918.9|1924.1|1918.1|1924.9|1918.9|1924.1|1918.1|4
1656669660000|2022-07-01 10:01:00|1923.9|1917.9|1924.1|1918.1|1924.1|1918.1|1923.9|1917.9|2
1656669670000|2022-07-01 10:01:10|1923.9|1917.9|1924.1|1918.1|1924.1|1918.1|1923.9|1917.9|2
1656669700000|2022-07-01 10:01:40|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1
1656669710000|2022-07-01 10:01:50|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1
1656669750000|2022-07-01 10:02:30|1923.9|1917.9|1925.4|1919.4|1925.4|1919.4|1923.9|1917.9|3
1656669760000|2022-07-01 10:02:40|1925.6|1919.6|1925.4|1919.4|1926.1|1920.1|1925.4|1919.4|5
1656669770000|2022-07-01 10:02:50|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1
1656669800000|2022-07-01 10:03:20|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1925.4|1919.4|1
1656669860000|2022-07-01 10:04:20|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1
1656669870000|2022-07-01 10:04:30|1925.4|1919.4|1924.9|1918.9|1925.4|1919.4|1924.9|1918.9|3
1656669880000|2022-07-01 10:04:40|1924.6|1918.6|1923.6|1917.6|1924.6|1918.6|1923.6|1917.6|3
1656669910000|2022-07-01 10:05:10|1923.4|1917.4|1923.6|1917.6|1923.6|1917.6|1923.4|1917.4|2
1656669920000|2022-07-01 10:05:20|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1
1656669930000|2022-07-01 10:05:30|1924.1|1918.1|1924.4|1918.4|1924.4|1918.4|1924.1|1918.1|2
1656669950000|2022-07-01 10:05:50|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1
1656669970000|2022-07-01 10:06:10|1924.9|1918.9|1925.1|1919.1|1925.1|1919.1|1924.9|1918.9|2
1656669980000|2022-07-01 10:06:20|1925.4|1919.4|1926.6|1920.6|1926.6|1920.6|1925.4|1919.4|3
1656669990000|2022-07-01 10:06:30|1926.9|1920.9|1927.4|1921.4|1927.6|1921.6|1926.9|1920.9|5
1656670000000|2022-07-01 10:06:40|1927.1|1921.1|1927.6|1921.6|1927.9|1921.9|1927.1|1921.1|4
1656670010000|2022-07-01 10:06:50|1927.9|1921.9|1927.6|1921.6|1927.9|1921.9|1927.6|1921.6|4
1656670020000|2022-07-01 10:07:00|1927.9|1921.9|1927.6|1921.6|1927.9|1921.9|1927.6|1921.6|2
1656670060000|2022-07-01 10:07:40|1927.9|1921.9|1928.1|1922.1|1928.1|1922.1|1927.9|1921.9|4
1656670090000|2022-07-01 10:08:10|1928.4|1922.4|1928.1|1922.1|1928.4|1922.4|1928.1|1922.1|2
1656670110000|2022-07-01 10:08:30|1929.1|1923.1|1928.6|1922.6|1929.1|1923.1|1928.4|1922.4|3
1656670120000|2022-07-01 10:08:40|1928.4|1922.4|1927.9|1921.9|1928.4|1922.4|1927.1|1921.1|3
1656670130000|2022-07-01 10:08:50|1928.1|1922.1|1928.6|1922.6|1928.6|1922.6|1928.1|1922.1|3
1656670160000|2022-07-01 10:09:20|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1
1656670170000|2022-07-01 10:09:30|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1
1656670180000|2022-07-01 10:09:40|1928.1|1922.1|1928.4|1922.4|1928.6|1922.6|1928.1|1922.1|4
1656670190000|2022-07-01 10:09:50|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1927.9|1921.9|3
1656670200000|2022-07-01 10:10:00|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1
1656670220000|2022-07-01 10:10:20|1928.6|1922.6|1928.4|1922.4|1928.6|1922.6|1928.4|1922.4|2
1656670290000|2022-07-01 10:11:30|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1
1656670360000|2022-07-01 10:12:40|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1
1656670430000|2022-07-01 10:13:50|1928.1|1922.1|1926.4|1920.4|1928.1|1922.1|1926.4|1920.4|2
1656670480000|2022-07-01 10:14:40|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1
1656670490000|2022-07-01 10:14:50|1926.9|1920.9|1928.1|1922.1|1928.1|1922.1|1926.9|1920.9|3
1656670500000|2022-07-01 10:15:00|1928.4|1922.4|1928.1|1922.1|1928.4|1922.4|1928.1|1922.1|2
1656670510000|2022-07-01 10:15:10|1927.4|1921.4|1928.1|1922.1|1928.1|1922.1|1927.4|1921.4|4
1656670520000|2022-07-01 10:15:20|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1
1656670530000|2022-07-01 10:15:30|1928.6|1922.6|1928.1|1922.1|1928.6|1922.6|1928.1|1922.1|2
1656670540000|2022-07-01 10:15:40|1927.9|1921.9|1927.9|1921.9|1927.9|1921.9|1927.9|1921.9|1
1656670550000|2022-07-01 10:15:50|1928.1|1922.1|1928.4|1922.4|1928.4|1922.4|1928.1|1922.1|2
1656670570000|2022-07-01 10:16:10|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1
1656670580000|2022-07-01 10:16:20|1928.4|1922.4|1928.4|1922.4|1928.6|1922.6|1928.4|1922.4|7
1656670590000|2022-07-01 10:16:30|1928.6|1922.6|1928.6|1922.6|1928.6|1922.6|1928.4|1922.4|5
1656670600000|2022-07-01 10:16:40|1928.4|1922.4|1928.4|1922.4|1928.6|1922.6|1928.4|1922.4|5
1656670640000|2022-07-01 10:17:20|1928.6|1922.6|1928.4|1922.4|1928.6|1922.6|1928.4|1922.4|2
1656670650000|2022-07-01 10:17:30|1928.6|1922.6|1928.4|1922.4|1928.6|1922.6|1928.4|1922.4|2
1656670670000|2022-07-01 10:17:50|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1
1656670690000|2022-07-01 10:18:10|1927.6|1921.6|1927.6|1921.6|1927.6|1921.6|1927.6|1921.6|1
1656670710000|2022-07-01 10:18:30|1927.9|1921.9|1927.9|1921.9|1927.9|1921.9|1927.6|1921.6|3
1656670720000|2022-07-01 10:18:40|1927.6|1921.6|1926.1|1920.1|1927.6|1921.6|1926.1|1920.1|2
1656670730000|2022-07-01 10:18:50|1926.4|1920.4|1927.1|1921.1|1927.1|1921.1|1926.4|1920.4|4
1656670750000|2022-07-01 10:19:10|1927.4|1921.4|1927.6|1921.6|1927.6|1921.6|1927.4|1921.4|2
1656670770000|2022-07-01 10:19:30|1927.9|1921.9|1927.4|1921.4|1928.1|1922.1|1927.4|1921.4|5
1656670780000|2022-07-01 10:19:40|1927.1|1921.1|1926.9|1920.9|1927.1|1921.1|1926.9|1920.9|4
1656670790000|2022-07-01 10:19:50|1926.6|1920.6|1926.9|1920.9|1926.9|1920.9|1926.6|1920.6|2
1656670800000|2022-07-01 10:20:00|1927.1|1921.1|1926.6|1920.6|1927.1|1921.1|1926.6|1920.6|2
1656670810000|2022-07-01 10:20:10|1926.9|1920.9|1926.9|1920.9|1927.6|1921.6|1926.9|1920.9|4
1656670820000|2022-07-01 10:20:20|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1
1656670840000|2022-07-01 10:20:40|1927.6|1921.6|1926.6|1920.6|1927.9|1921.9|1926.6|1920.6|6
1656670890000|2022-07-01 10:21:30|1926.4|1920.4|1925.1|1919.1|1926.4|1920.4|1924.4|1918.4|5
1656670900000|2022-07-01 10:21:40|1924.9|1918.9|1925.1|1919.1|1925.1|1919.1|1924.9|1918.9|2
1656670990000|2022-07-01 10:23:10|1924.9|1918.9|1924.6|1918.6|1924.9|1918.9|1924.6|1918.6|2
1656671040000|2022-07-01 10:24:00|1924.9|1918.9|1925.1|1919.1|1925.1|1919.1|1924.9|1918.9|2
1656671060000|2022-07-01 10:24:20|1924.9|1918.9|1925.1|1919.1|1925.1|1919.1|1924.9|1918.9|2
1656671080000|2022-07-01 10:24:40|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1
1656671160000|2022-07-01 10:26:00|1925.1|1919.1|1925.9|1919.9|1926.1|1920.1|1925.1|1919.1|3
1656671190000|2022-07-01 10:26:30|1925.6|1919.6|1925.4|1919.4|1925.6|1919.6|1925.4|1919.4|2
1656671260000|2022-07-01 10:27:40|1925.6|1919.6|1925.9|1919.9|1925.9|1919.9|1925.6|1919.6|2
1656671280000|2022-07-01 10:28:00|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1
1656671310000|2022-07-01 10:28:30|1925.9|1919.9|1925.9|1919.9|1926.4|1920.4|1925.9|1919.9|4
1656671320000|2022-07-01 10:28:40|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1
1656671350000|2022-07-01 10:29:10|1924.9|1918.9|1923.6|1917.6|1924.9|1918.9|1923.6|1917.6|6
1656671390000|2022-07-01 10:29:50|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1
1656671400000|2022-07-01 10:30:00|1923.6|1917.6|1923.6|1917.6|1923.9|1917.9|1923.6|1917.6|3
1656671410000|2022-07-01 10:30:10|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1
1656671420000|2022-07-01 10:30:20|1924.1|1918.1|1923.9|1917.9|1924.1|1918.1|1923.9|1917.9|2
1656671440000|2022-07-01 10:30:40|1924.1|1918.1|1924.6|1918.6|1924.6|1918.6|1924.1|1918.1|3
1656671450000|2022-07-01 10:30:50|1924.9|1918.9|1924.1|1918.1|1924.9|1918.9|1924.1|1918.1|2
1656671510000|2022-07-01 10:31:50|1924.4|1918.4|1924.6|1918.6|1924.6|1918.6|1924.4|1918.4|2
1656671530000|2022-07-01 10:32:10|1924.9|1918.9|1924.6|1918.6|1925.1|1919.1|1924.6|1918.6|4
1656671550000|2022-07-01 10:32:30|1924.4|1918.4|1924.1|1918.1|1924.4|1918.4|1924.1|1918.1|2
1656671580000|2022-07-01 10:33:00|1924.4|1918.4|1924.6|1918.6|1924.6|1918.6|1924.4|1918.4|2
1656671600000|2022-07-01 10:33:20|1924.4|1918.4|1924.1|1918.1|1924.4|1918.4|1924.1|1918.1|2
1656671610000|2022-07-01 10:33:30|1923.9|1917.9|1924.1|1918.1|1924.1|1918.1|1923.6|1917.6|4
1656671630000|2022-07-01 10:33:50|1925.1|1919.1|1925.4|1919.4|1925.6|1919.6|1925.1|1919.1|4
1656671640000|2022-07-01 10:34:00|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1
1656671690000|2022-07-01 10:34:50|1926.4|1920.4|1926.4|1920.4|1927.1|1921.1|1926.4|1920.4|4
1656671700000|2022-07-01 10:35:00|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1
1656671740000|2022-07-01 10:35:40|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1
1656671790000|2022-07-01 10:36:30|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1926.1|1920.1|1
1656671840000|2022-07-01 10:37:20|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1925.9|1919.9|1
1656671860000|2022-07-01 10:37:40|1925.6|1919.6|1924.4|1918.4|1925.6|1919.6|1923.9|1917.9|5
1656671930000|2022-07-01 10:38:50|1924.1|1918.1|1924.1|1918.1|1924.1|1918.1|1924.1|1918.1|1
1656671940000|2022-07-01 10:39:00|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1
1656671960000|2022-07-01 10:39:20|1924.1|1918.1|1924.1|1918.1|1924.1|1918.1|1924.1|1918.1|1
1656671990000|2022-07-01 10:39:50|1923.9|1917.9|1923.4|1917.4|1923.9|1917.9|1923.4|1917.4|3
1656672000000|2022-07-01 10:40:00|1923.1|1917.1|1921.6|1915.6|1923.1|1917.1|1921.6|1915.6|4
1656672010000|2022-07-01 10:40:10|1921.1|1915.1|1920.9|1914.9|1921.1|1915.1|1920.6|1914.6|4
1656672020000|2022-07-01 10:40:20|1920.6|1914.6|1920.4|1914.4|1920.6|1914.6|1920.4|1914.4|2
1656672030000|2022-07-01 10:40:30|1920.1|1914.1|1919.4|1913.4|1920.1|1914.1|1919.4|1913.4|2
1656672060000|2022-07-01 10:41:00|1919.1|1913.1|1918.1|1912.1|1919.1|1913.1|1918.1|1912.1|2
1656672070000|2022-07-01 10:41:10|1917.6|1911.6|1917.9|1911.9|1917.9|1911.9|1917.6|1911.6|2
1656672080000|2022-07-01 10:41:20|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1
1656672100000|2022-07-01 10:41:40|1917.9|1911.9|1917.6|1911.6|1917.9|1911.9|1917.6|1911.6|2
1656672110000|2022-07-01 10:41:50|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1
1656672120000|2022-07-01 10:42:00|1917.1|1911.1|1916.9|1910.9|1917.1|1911.1|1916.9|1910.9|4
1656672150000|2022-07-01 10:42:30|1917.1|1911.1|1917.1|1911.1|1917.1|1911.1|1916.9|1910.9|5
1656672190000|2022-07-01 10:43:10|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1
1656672220000|2022-07-01 10:43:40|1917.1|1911.1|1916.9|1910.9|1917.1|1911.1|1916.9|1910.9|4
1656672230000|2022-07-01 10:43:50|1917.1|1911.1|1916.9|1910.9|1917.1|1911.1|1916.9|1910.9|2
1656672250000|2022-07-01 10:44:10|1916.6|1910.6|1916.9|1910.9|1916.9|1910.9|1916.6|1910.6|2
1656672270000|2022-07-01 10:44:30|1917.1|1911.1|1917.4|1911.4|1917.4|1911.4|1917.1|1911.1|2
1656672290000|2022-07-01 10:44:50|1917.6|1911.6|1919.1|1913.1|1919.4|1913.4|1917.6|1911.6|3
1656672300000|2022-07-01 10:45:00|1919.6|1913.6|1920.9|1914.9|1920.9|1914.9|1919.6|1913.6|6
1656672370000|2022-07-01 10:46:10|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1
1656672380000|2022-07-01 10:46:20|1920.9|1914.9|1920.6|1914.6|1920.9|1914.9|1920.6|1914.6|2
1656672420000|2022-07-01 10:47:00|1920.9|1914.9|1920.1|1914.1|1920.9|1914.9|1920.1|1914.1|3
1656672480000|2022-07-01 10:48:00|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1
1656672530000|2022-07-01 10:48:50|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1
1656672560000|2022-07-01 10:49:20|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1
1656672580000|2022-07-01 10:49:40|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1
1656672610000|2022-07-01 10:50:10|1920.4|1914.4|1920.9|1914.9|1920.9|1914.9|1920.4|1914.4|3
1656672640000|2022-07-01 10:50:40|1921.1|1915.1|1921.4|1915.4|1921.4|1915.4|1921.1|1915.1|2
1656672650000|2022-07-01 10:50:50|1921.6|1915.6|1922.4|1916.4|1922.4|1916.4|1921.6|1915.6|2
1656672660000|2022-07-01 10:51:00|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1
1656672810000|2022-07-01 10:53:30|1922.4|1916.4|1922.1|1916.1|1922.4|1916.4|1922.1|1916.1|2
1656672820000|2022-07-01 10:53:40|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1
1656672880000|2022-07-01 10:54:40|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1
1656672900000|2022-07-01 10:55:00|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1
1656672910000|2022-07-01 10:55:10|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1
1656672960000|2022-07-01 10:56:00|1922.4|1916.4|1922.6|1916.6|1922.6|1916.6|1922.4|1916.4|2
1656672980000|2022-07-01 10:56:20|1922.4|1916.4|1922.6|1916.6|1922.6|1916.6|1922.4|1916.4|2
1656673000000|2022-07-01 10:56:40|1922.4|1916.4|1922.4|1916.4|1922.6|1916.6|1922.1|1916.1|5
1656673010000|2022-07-01 10:56:50|1922.1|1916.1|1922.6|1916.6|1922.9|1916.9|1922.1|1916.1|9
1656673020000|2022-07-01 10:57:00|1922.9|1916.9|1922.9|1916.9|1922.9|1916.9|1922.9|1916.9|1
1656673030000|2022-07-01 10:57:10|1923.1|1917.1|1923.1|1917.1|1923.1|1917.1|1923.1|1917.1|1
1656673070000|2022-07-01 10:57:50|1923.4|1917.4|1922.9|1916.9|1923.4|1917.4|1922.9|1916.9|11
1656673090000|2022-07-01 10:58:10|1922.6|1916.6|1922.9|1916.9|1922.9|1916.9|1922.6|1916.6|2
1656673100000|2022-07-01 10:58:20|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1
1656673120000|2022-07-01 10:58:40|1923.1|1917.1|1923.6|1917.6|1923.6|1917.6|1923.1|1917.1|2
1656673130000|2022-07-01 10:58:50|1923.9|1917.9|1924.1|1918.1|1924.1|1918.1|1923.9|1917.9|4
1656673210000|2022-07-01 11:00:10|1923.9|1917.9|1924.1|1918.1|1924.1|1918.1|1923.6|1917.6|4
1656673220000|2022-07-01 11:00:20|1923.9|1917.9|1925.1|1919.1|1925.1|1919.1|1923.9|1917.9|5
1656673230000|2022-07-01 11:00:30|1924.9|1918.9|1924.6|1918.6|1924.9|1918.9|1924.6|1918.6|2
1656673250000|2022-07-01 11:00:50|1924.9|1918.9|1925.1|1919.1|1925.1|1919.1|1924.9|1918.9|2
1656673290000|2022-07-01 11:01:30|1925.4|1919.4|1925.1|1919.1|1925.4|1919.4|1925.1|1919.1|2
1656673300000|2022-07-01 11:01:40|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1925.6|1919.6|1
1656673320000|2022-07-01 11:02:00|1924.4|1918.4|1924.1|1918.1|1924.4|1918.4|1923.9|1917.9|3
1656673340000|2022-07-01 11:02:20|1923.9|1917.9|1923.9|1917.9|1924.1|1918.1|1923.9|1917.9|3
1656673390000|2022-07-01 11:03:10|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1
1656673440000|2022-07-01 11:04:00|1922.6|1916.6|1921.4|1915.4|1922.6|1916.6|1921.4|1915.4|2
1656673460000|2022-07-01 11:04:20|1921.6|1915.6|1922.1|1916.1|1922.4|1916.4|1921.6|1915.6|4
1656673470000|2022-07-01 11:04:30|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1
1656673500000|2022-07-01 11:05:00|1922.1|1916.1|1922.1|1916.1|1922.1|1916.1|1922.1|1916.1|1
1656673560000|2022-07-01 11:06:00|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1
1656673580000|2022-07-01 11:06:20|1922.1|1916.1|1920.4|1914.4|1922.1|1916.1|1920.4|1914.4|3
1656673590000|2022-07-01 11:06:30|1920.6|1914.6|1922.1|1916.1|1922.1|1916.1|1920.6|1914.6|3
1656673600000|2022-07-01 11:06:40|1921.9|1915.9|1920.6|1914.6|1921.9|1915.9|1920.6|1914.6|2
1656673620000|2022-07-01 11:07:00|1920.9|1914.9|1921.1|1915.1|1921.1|1915.1|1920.9|1914.9|2
1656673630000|2022-07-01 11:07:10|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1
1656673650000|2022-07-01 11:07:30|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1
1656673670000|2022-07-01 11:07:50|1921.9|1915.9|1921.9|1915.9|1922.1|1916.1|1921.9|1915.9|3
1656673680000|2022-07-01 11:08:00|1922.1|1916.1|1921.4|1915.4|1922.1|1916.1|1921.4|1915.4|4
1656673690000|2022-07-01 11:08:10|1921.6|1915.6|1921.4|1915.4|1921.6|1915.6|1921.4|1915.4|4
1656673700000|2022-07-01 11:08:20|1921.6|1915.6|1921.4|1915.4|1921.6|1915.6|1921.4|1915.4|2
1656673720000|2022-07-01 11:08:40|1921.6|1915.6|1921.9|1915.9|1921.9|1915.9|1921.6|1915.6|2
1656673740000|2022-07-01 11:09:00|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1
1656673750000|2022-07-01 11:09:10|1921.9|1915.9|1921.9|1915.9|1921.9|1915.9|1921.9|1915.9|1
1656673770000|2022-07-01 11:09:30|1922.1|1916.1|1921.4|1915.4|1922.1|1916.1|1921.4|1915.4|3
1656673780000|2022-07-01 11:09:40|1921.1|1915.1|1921.1|1915.1|1921.4|1915.4|1921.1|1915.1|3
1656673830000|2022-07-01 11:10:30|1920.9|1914.9|1920.9|1914.9|1920.9|1914.9|1920.9|1914.9|1
1656673840000|2022-07-01 11:10:40|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1
1656673870000|2022-07-01 11:11:10|1920.9|1914.9|1920.9|1914.9|1920.9|1914.9|1920.9|1914.9|1
1656673900000|2022-07-01 11:11:40|1920.4|1914.4|1919.9|1913.9|1920.4|1914.4|1919.9|1913.9|2
1656673910000|2022-07-01 11:11:50|1920.1|1914.1|1920.6|1914.6|1920.6|1914.6|1920.1|1914.1|3
1656673920000|2022-07-01 11:12:00|1920.9|1914.9|1920.6|1914.6|1920.9|1914.9|1920.6|1914.6|4
1656673930000|2022-07-01 11:12:10|1920.9|1914.9|1920.6|1914.6|1920.9|1914.9|1920.6|1914.6|2
1656673950000|2022-07-01 11:12:30|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1
1656673980000|2022-07-01 11:13:00|1920.6|1914.6|1920.4|1914.4|1920.6|1914.6|1920.4|1914.4|2
1656673990000|2022-07-01 11:13:10|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1
1656674000000|2022-07-01 11:13:20|1920.4|1914.4|1920.6|1914.6|1920.6|1914.6|1920.4|1914.4|2
1656674010000|2022-07-01 11:13:30|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1
1656674050000|2022-07-01 11:14:10|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1
1656674070000|2022-07-01 11:14:30|1920.9|1914.9|1920.6|1914.6|1920.9|1914.9|1920.6|1914.6|2
1656674080000|2022-07-01 11:14:40|1920.9|1914.9|1920.9|1914.9|1920.9|1914.9|1920.9|1914.9|1
1656674100000|2022-07-01 11:15:00|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1
1656674140000|2022-07-01 11:15:40|1920.4|1914.4|1917.9|1911.9|1920.4|1914.4|1917.9|1911.9|4
1656674150000|2022-07-01 11:15:50|1918.1|1912.1|1918.4|1912.4|1918.4|1912.4|1917.9|1911.9|4
1656674190000|2022-07-01 11:16:30|1918.1|1912.1|1918.1|1912.1|1918.1|1912.1|1918.1|1912.1|1
1656674210000|2022-07-01 11:16:50|1918.4|1912.4|1918.1|1912.1|1918.4|1912.4|1918.1|1912.1|4
1656674220000|2022-07-01 11:17:00|1918.4|1912.4|1918.4|1912.4|1918.4|1912.4|1918.1|1912.1|3
1656674240000|2022-07-01 11:17:20|1917.4|1911.4|1916.1|1910.1|1917.4|1911.4|1916.1|1910.1|3
1656674250000|2022-07-01 11:17:30|1916.4|1910.4|1916.9|1910.9|1916.9|1910.9|1916.4|1910.4|3
1656674260000|2022-07-01 11:17:40|1917.1|1911.1|1917.4|1911.4|1917.4|1911.4|1917.1|1911.1|4
1656674280000|2022-07-01 11:18:00|1917.1|1911.1|1917.1|1911.1|1917.1|1911.1|1917.1|1911.1|1
1656674300000|2022-07-01 11:18:20|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1
1656674340000|2022-07-01 11:19:00|1917.1|1911.1|1917.6|1911.6|1917.6|1911.6|1917.1|1911.1|3
1656674350000|2022-07-01 11:19:10|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1
1656674360000|2022-07-01 11:19:20|1917.1|1911.1|1917.1|1911.1|1917.1|1911.1|1917.1|1911.1|1
1656674380000|2022-07-01 11:19:40|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1
1656674550000|2022-07-01 11:22:30|1916.4|1910.4|1915.1|1909.1|1916.4|1910.4|1913.9|1907.9|4
1656674570000|2022-07-01 11:22:50|1915.4|1909.4|1915.6|1909.6|1915.6|1909.6|1915.4|1909.4|2
1656674590000|2022-07-01 11:23:10|1915.9|1909.9|1917.6|1911.6|1917.6|1911.6|1915.9|1909.9|4
1656674610000|2022-07-01 11:23:30|1917.9|1911.9|1917.6|1911.6|1917.9|1911.9|1917.6|1911.6|2
1656674620000|2022-07-01 11:23:40|1917.9|1911.9|1917.9|1911.9|1917.9|1911.9|1917.9|1911.9|1
1656674650000|2022-07-01 11:24:10|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1
1656674690000|2022-07-01 11:24:50|1917.9|1911.9|1917.6|1911.6|1917.9|1911.9|1917.6|1911.6|2
1656674700000|2022-07-01 11:25:00|1917.9|1911.9|1917.6|1911.6|1917.9|1911.9|1917.6|1911.6|2
1656674750000|2022-07-01 11:25:50|1917.9|1911.9|1916.6|1910.6|1917.9|1911.9|1916.6|1910.6|4
1656674780000|2022-07-01 11:26:20|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1
1656674800000|2022-07-01 11:26:40|1917.1|1911.1|1917.9|1911.9|1917.9|1911.9|1917.1|1911.1|2
1656674810000|2022-07-01 11:26:50|1917.6|1911.6|1917.4|1911.4|1917.6|1911.6|1917.4|1911.4|2
1656674840000|2022-07-01 11:27:20|1917.1|1911.1|1917.4|1911.4|1917.4|1911.4|1917.1|1911.1|2
1656674850000|2022-07-01 11:27:30|1917.1|1911.1|1917.4|1911.4|1917.4|1911.4|1917.1|1911.1|2
1656674860000|2022-07-01 11:27:40|1918.6|1912.6|1919.1|1913.1|1919.1|1913.1|1918.6|1912.6|2
1656674870000|2022-07-01 11:27:50|1919.4|1913.4|1919.6|1913.6|1919.6|1913.6|1919.4|1913.4|2
1656674890000|2022-07-01 11:28:10|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1
1656674910000|2022-07-01 11:28:30|1919.6|1913.6|1920.4|1914.4|1920.4|1914.4|1919.6|1913.6|2
1656674920000|2022-07-01 11:28:40|1920.1|1914.1|1920.4|1914.4|1920.6|1914.6|1920.1|1914.1|6
1656674950000|2022-07-01 11:29:10|1920.6|1914.6|1920.4|1914.4|1920.6|1914.6|1920.4|1914.4|4
1656674960000|2022-07-01 11:29:20|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1
1656674970000|2022-07-01 11:29:30|1921.6|1915.6|1920.9|1914.9|1921.6|1915.6|1920.9|1914.9|6
1656674980000|2022-07-01 11:29:40|1921.1|1915.1|1921.4|1915.4|1921.4|1915.4|1920.9|1914.9|3
1656675000000|2022-07-01 11:30:00|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1
1656675080000|2022-07-01 11:31:20|1920.9|1914.9|1921.1|1915.1|1921.1|1915.1|1920.9|1914.9|2
1656675120000|2022-07-01 11:32:00|1920.9|1914.9|1920.9|1914.9|1920.9|1914.9|1920.9|1914.9|1
1656675130000|2022-07-01 11:32:10|1920.6|1914.6|1919.4|1913.4|1920.6|1914.6|1919.1|1913.1|3
1656675140000|2022-07-01 11:32:20|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1
1656675160000|2022-07-01 11:32:40|1919.9|1913.9|1919.6|1913.6|1919.9|1913.9|1919.6|1913.6|2
1656675170000|2022-07-01 11:32:50|1919.4|1913.4|1919.6|1913.6|1919.6|1913.6|1919.4|1913.4|2
1656675180000|2022-07-01 11:33:00|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1
1656675190000|2022-07-01 11:33:10|1919.6|1913.6|1919.4|1913.4|1919.6|1913.6|1919.4|1913.4|2
1656675210000|2022-07-01 11:33:30|1919.1|1913.1|1919.4|1913.4|1919.4|1913.4|1919.1|1913.1|2
1656675220000|2022-07-01 11:33:40|1919.1|1913.1|1918.6|1912.6|1919.1|1913.1|1918.6|1912.6|2
1656675230000|2022-07-01 11:33:50|1918.4|1912.4|1918.4|1912.4|1918.4|1912.4|1918.4|1912.4|1
1656675250000|2022-07-01 11:34:10|1918.1|1912.1|1918.1|1912.1|1918.1|1912.1|1918.1|1912.1|1
1656675260000|2022-07-01 11:34:20|1918.4|1912.4|1918.4|1912.4|1918.4|1912.4|1918.4|1912.4|1
1656675300000|2022-07-01 11:35:00|1918.1|1912.1|1918.1|1912.1|1918.1|1912.1|1918.1|1912.1|1
1656675400000|2022-07-01 11:36:40|1917.9|1911.9|1917.9|1911.9|1917.9|1911.9|1917.9|1911.9|1
1656675520000|2022-07-01 11:38:40|1918.4|1912.4|1920.9|1914.9|1920.9|1914.9|1918.4|1912.4|4
1656675530000|2022-07-01 11:38:50|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1
1656675540000|2022-07-01 11:39:00|1920.9|1914.9|1920.9|1914.9|1920.9|1914.9|1920.9|1914.9|1
1656675570000|2022-07-01 11:39:30|1920.6|1914.6|1919.4|1913.4|1921.1|1915.1|1919.4|1913.4|5
1656675580000|2022-07-01 11:39:40|1918.9|1912.9|1918.6|1912.6|1918.9|1912.9|1918.1|1912.1|5
1656675590000|2022-07-01 11:39:50|1918.4|1912.4|1918.1|1912.1|1918.4|1912.4|1918.1|1912.1|2
1656675600000|2022-07-01 11:40:00|1917.9|1911.9|1918.1|1912.1|1918.1|1912.1|1917.9|1911.9|2
1656675610000|2022-07-01 11:40:10|1917.9|1911.9|1917.9|1911.9|1917.9|1911.9|1917.9|1911.9|1
1656675620000|2022-07-01 11:40:20|1918.1|1912.1|1917.6|1911.6|1918.1|1912.1|1917.6|1911.6|3
1656675630000|2022-07-01 11:40:30|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1
1656675640000|2022-07-01 11:40:40|1917.1|1911.1|1917.1|1911.1|1917.1|1911.1|1917.1|1911.1|1
1656675650000|2022-07-01 11:40:50|1917.4|1911.4|1917.9|1911.9|1918.1|1912.1|1917.4|1911.4|4
1656675670000|2022-07-01 11:41:10|1917.6|1911.6|1915.6|1909.6|1917.6|1911.6|1915.6|1909.6|3
1656675680000|2022-07-01 11:41:20|1915.4|1909.4|1917.3|1911.3|1917.3|1911.3|1914.9|1908.9|8
1656675690000|2022-07-01 11:41:30|1917.5|1911.5|1917.4|1911.4|1917.5|1911.5|1917.4|1911.4|2
1656675700000|2022-07-01 11:41:40|1917.6|1911.6|1917.4|1911.4|1917.6|1911.6|1917.4|1911.4|2
1656675720000|2022-07-01 11:42:00|1917.1|1911.1|1916.9|1910.9|1917.1|1911.1|1916.9|1910.9|2
1656675730000|2022-07-01 11:42:10|1916.4|1910.4|1915.6|1909.6|1916.4|1910.4|1915.1|1909.1|6
1656675740000|2022-07-01 11:42:20|1915.1|1909.1|1913.9|1907.9|1915.1|1909.1|1913.9|1907.9|3
1656675750000|2022-07-01 11:42:30|1914.9|1908.9|1914.6|1908.6|1914.9|1908.9|1914.6|1908.6|2
1656675760000|2022-07-01 11:42:40|1914.9|1908.9|1914.9|1908.9|1914.9|1908.9|1914.6|1908.6|3
1656675770000|2022-07-01 11:42:50|1914.6|1908.6|1914.6|1908.6|1914.6|1908.6|1914.6|1908.6|1
1656675780000|2022-07-01 11:43:00|1914.9|1908.9|1914.1|1908.1|1914.9|1908.9|1914.1|1908.1|4
1656675800000|2022-07-01 11:43:20|1913.4|1907.4|1912.1|1906.1|1913.4|1907.4|1912.1|1906.1|2
1656675830000|2022-07-01 11:43:50|1911.9|1905.9|1911.6|1905.6|1911.9|1905.9|1911.6|1905.6|2
1656675840000|2022-07-01 11:44:00|1911.1|1905.1|1910.9|1904.9|1911.1|1905.1|1910.9|1904.9|2
1656675860000|2022-07-01 11:44:20|1909.9|1903.9|1909.9|1903.9|1910.1|1904.1|1909.9|1903.9|3
1656675870000|2022-07-01 11:44:30|1909.6|1903.6|1909.9|1903.9|1909.9|1903.9|1909.6|1903.6|2
1656675920000|2022-07-01 11:45:20|1908.9|1902.9|1909.4|1903.4|1909.4|1903.4|1908.9|1902.9|2
1656675960000|2022-07-01 11:46:00|1908.9|1902.9|1911.1|1905.1|1911.1|1905.1|1908.4|1902.4|5
1656675970000|2022-07-01 11:46:10|1911.4|1905.4|1912.3|1906.3|1912.8|1906.8|1911.4|1905.4|3
1656675980000|2022-07-01 11:46:20|1912.4|1906.4|1912.6|1906.6|1912.6|1906.6|1912.4|1906.4|2
1656675990000|2022-07-01 11:46:30|1912.4|1906.4|1911.9|1905.9|1912.4|1906.4|1911.9|1905.9|3
1656676000000|2022-07-01 11:46:40|1911.6|1905.6|1910.4|1904.4|1911.9|1905.9|1910.4|1904.4|3
1656676010000|2022-07-01 11:46:50|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1909.9|1903.9|4
1656676020000|2022-07-01 11:47:00|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1
1656676030000|2022-07-01 11:47:10|1910.6|1904.6|1910.4|1904.4|1910.6|1904.6|1910.4|1904.4|4
1656676040000|2022-07-01 11:47:20|1910.1|1904.1|1910.1|1904.1|1910.4|1904.4|1910.1|1904.1|3
1656676050000|2022-07-01 11:47:30|1910.4|1904.4|1912.4|1906.4|1912.4|1906.4|1910.4|1904.4|4
1656676060000|2022-07-01 11:47:40|1912.3|1906.3|1911.9|1905.9|1912.4|1906.4|1911.9|1905.9|4
1656676070000|2022-07-01 11:47:50|1912.1|1906.1|1912.6|1906.6|1912.6|1906.6|1911.9|1905.9|3
1656676080000|2022-07-01 11:48:00|1912.9|1906.9|1914.1|1908.1|1914.1|1908.1|1912.9|1906.9|8
1656676090000|2022-07-01 11:48:10|1913.9|1907.9|1913.6|1907.6|1914.1|1908.1|1913.6|1907.6|3
1656676100000|2022-07-01 11:48:20|1913.9|1907.9|1913.6|1907.6|1913.9|1907.9|1913.6|1907.6|2
1656676110000|2022-07-01 11:48:30|1913.4|1907.4|1911.4|1905.4|1913.4|1907.4|1911.4|1905.4|3
1656676120000|2022-07-01 11:48:40|1913|1907|1914.3|1908.3|1914.3|1908.3|1913|1907|4
1656676130000|2022-07-01 11:48:50|1914.1|1908.1|1913.9|1907.9|1914.1|1908.1|1913.9|1907.9|2
1656676140000|2022-07-01 11:49:00|1913.6|1907.6|1913.9|1907.9|1913.9|1907.9|1913.6|1907.6|2
1656676160000|2022-07-01 11:49:20|1913.6|1907.6|1913.6|1907.6|1913.6|1907.6|1913.6|1907.6|1
1656676170000|2022-07-01 11:49:30|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1
1656676180000|2022-07-01 11:49:40|1914.1|1908.1|1914.6|1908.6|1914.6|1908.6|1914.1|1908.1|3
1656676190000|2022-07-01 11:49:50|1914.9|1908.9|1914.1|1908.1|1915.4|1909.4|1914.1|1908.1|7
1656676200000|2022-07-01 11:50:00|1913.9|1907.9|1914.1|1908.1|1914.1|1908.1|1913.9|1907.9|2
1656676210000|2022-07-01 11:50:10|1913.9|1907.9|1913.6|1907.6|1913.9|1907.9|1913.6|1907.6|2
1656676240000|2022-07-01 11:50:40|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1
1656676250000|2022-07-01 11:50:50|1912.9|1906.9|1911.9|1905.9|1912.9|1906.9|1911.6|1905.6|3
1656676260000|2022-07-01 11:51:00|1911.6|1905.6|1911.6|1905.6|1911.6|1905.6|1911.6|1905.6|1
1656676270000|2022-07-01 11:51:10|1911.9|1905.9|1912.1|1906.1|1912.1|1906.1|1911.9|1905.9|2
1656676280000|2022-07-01 11:51:20|1912.4|1906.4|1912.1|1906.1|1912.6|1906.6|1912.1|1906.1|4
1656676290000|2022-07-01 11:51:30|1912.4|1906.4|1912.1|1906.1|1912.4|1906.4|1912.1|1906.1|2
1656676300000|2022-07-01 11:51:40|1911.9|1905.9|1911.9|1905.9|1911.9|1905.9|1911.9|1905.9|1
1656676310000|2022-07-01 11:51:50|1911.6|1905.6|1911.1|1905.1|1911.6|1905.6|1911.1|1905.1|5
1656676320000|2022-07-01 11:52:00|1910.9|1904.9|1911.1|1905.1|1911.1|1905.1|1910.9|1904.9|2
1656676330000|2022-07-01 11:52:10|1911.4|1905.4|1911.1|1905.1|1911.4|1905.4|1911.1|1905.1|2
1656676340000|2022-07-01 11:52:20|1911.4|1905.4|1911.9|1905.9|1911.9|1905.9|1911.4|1905.4|3
1656676360000|2022-07-01 11:52:40|1911.4|1905.4|1911.4|1905.4|1911.4|1905.4|1911.4|1905.4|1
1656676450000|2022-07-01 11:54:10|1911.1|1905.1|1908.6|1902.6|1911.1|1905.1|1908.6|1902.6|7
1656676460000|2022-07-01 11:54:20|1908.9|1902.9|1908.9|1902.9|1909.6|1903.6|1908.9|1902.9|8
1656676470000|2022-07-01 11:54:30|1909.1|1903.1|1908.1|1902.1|1909.1|1903.1|1908.1|1902.1|3
1656676480000|2022-07-01 11:54:40|1907.9|1901.9|1907.9|1901.9|1907.9|1901.9|1907.9|1901.9|1
1656676490000|2022-07-01 11:54:50|1908.1|1902.1|1909.1|1903.1|1909.1|1903.1|1908.1|1902.1|7
1656676500000|2022-07-01 11:55:00|1908.9|1902.9|1908.6|1902.6|1909.1|1903.1|1908.6|1902.6|4
1656676510000|2022-07-01 11:55:10|1908.9|1902.9|1908.9|1902.9|1908.9|1902.9|1908.6|1902.6|5
1656676520000|2022-07-01 11:55:20|1908.6|1902.6|1908.9|1902.9|1908.9|1902.9|1908.6|1902.6|2
1656676530000|2022-07-01 11:55:30|1909.1|1903.1|1911.4|1905.4|1911.4|1905.4|1909.1|1903.1|2
1656676540000|2022-07-01 11:55:40|1911.1|1905.1|1911.1|1905.1|1911.4|1905.4|1911|1905|7
1656676560000|2022-07-01 11:56:00|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1
1656676570000|2022-07-01 11:56:10|1911.1|1905.1|1911.1|1905.1|1911.1|1905.1|1911.1|1905.1|1
1656676580000|2022-07-01 11:56:20|1912.1|1906.1|1912.6|1906.6|1912.6|1906.6|1912.1|1906.1|3
1656676700000|2022-07-01 11:58:20|1913.6|1907.6|1914.9|1908.9|1914.9|1908.9|1913.6|1907.6|3
1656676710000|2022-07-01 11:58:30|1914.6|1908.6|1914.6|1908.6|1914.6|1908.6|1914.6|1908.6|1
1656676770000|2022-07-01 11:59:30|1914.9|1908.9|1916.1|1910.1|1916.1|1910.1|1914.9|1908.9|3
1656676790000|2022-07-01 11:59:50|1916.4|1910.4|1914.9|1908.9|1916.4|1910.4|1914.9|1908.9|2
1656676800000|2022-07-01 12:00:00|1915.1|1909.1|1915.1|1909.1|1915.1|1909.1|1914.9|1908.9|3
1656676810000|2022-07-01 12:00:10|1914.9|1908.9|1915.1|1909.1|1915.4|1909.4|1914.9|1908.9|4
1656676830000|2022-07-01 12:00:30|1915.4|1909.4|1916.4|1910.4|1916.4|1910.4|1915.4|1909.4|5
1656676840000|2022-07-01 12:00:40|1916.6|1910.6|1917.1|1911.1|1917.1|1911.1|1916.6|1910.6|2
1656676850000|2022-07-01 12:00:50|1916.9|1910.9|1916.6|1910.6|1916.9|1910.9|1916.6|1910.6|2
1656676860000|2022-07-01 12:01:00|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1
1656676870000|2022-07-01 12:01:10|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1
1656676880000|2022-07-01 12:01:20|1916.4|1910.4|1916.6|1910.6|1916.6|1910.6|1916.4|1910.4|4
1656676890000|2022-07-01 12:01:30|1916.9|1910.9|1914.9|1908.9|1916.9|1910.9|1914.9|1908.9|5
1656676900000|2022-07-01 12:01:40|1914.6|1908.6|1913.1|1907.1|1914.6|1908.6|1913.1|1907.1|3
1656676910000|2022-07-01 12:01:50|1914.4|1908.4|1914.4|1908.4|1914.4|1908.4|1914.1|1908.1|3
1656676920000|2022-07-01 12:02:00|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1
1656676930000|2022-07-01 12:02:10|1914.4|1908.4|1914.4|1908.4|1914.4|1908.4|1914.4|1908.4|1
1656676970000|2022-07-01 12:02:50|1914.6|1908.6|1914.6|1908.6|1914.6|1908.6|1914.6|1908.6|1
1656676990000|2022-07-01 12:03:10|1916.4|1910.4|1916.6|1910.6|1916.6|1910.6|1916.4|1910.4|2
1656677020000|2022-07-01 12:03:40|1916.9|1910.9|1917.6|1911.6|1917.6|1911.6|1916.9|1910.9|2
1656677040000|2022-07-01 12:04:00|1917.9|1911.9|1919.6|1913.6|1920.1|1914.1|1917.9|1911.9|8
1656677050000|2022-07-01 12:04:10|1919.9|1913.9|1920.4|1914.4|1920.6|1914.6|1919.9|1913.9|5
1656677070000|2022-07-01 12:04:30|1920.6|1914.6|1920.9|1914.9|1921.1|1915.1|1920.6|1914.6|3
1656677080000|2022-07-01 12:04:40|1920.4|1914.4|1921.1|1915.1|1921.4|1915.4|1920.4|1914.4|4
1656677090000|2022-07-01 12:04:50|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1
1656677120000|2022-07-01 12:05:20|1920.4|1914.4|1920.1|1914.1|1920.4|1914.4|1920.1|1914.1|2
1656677130000|2022-07-01 12:05:30|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1
1656677140000|2022-07-01 12:05:40|1919.4|1913.4|1918.9|1912.9|1919.4|1913.4|1918.9|1912.9|3
1656677150000|2022-07-01 12:05:50|1919.4|1913.4|1919.9|1913.9|1919.9|1913.9|1919.4|1913.4|2
1656677200000|2022-07-01 12:06:40|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1
1656677210000|2022-07-01 12:06:50|1920.4|1914.4|1920.4|1914.4|1921.4|1915.4|1920.4|1914.4|3
1656677250000|2022-07-01 12:07:30|1921.1|1915.1|1922.1|1916.1|1922.1|1916.1|1921.1|1915.1|3
1656677260000|2022-07-01 12:07:40|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1922.1|1916.1|3
1656677270000|2022-07-01 12:07:50|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1
1656677280000|2022-07-01 12:08:00|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1
1656677310000|2022-07-01 12:08:30|1922.1|1916.1|1922.1|1916.1|1922.1|1916.1|1922.1|1916.1|1
1656677330000|2022-07-01 12:08:50|1922.4|1916.4|1924.4|1918.4|1924.4|1918.4|1922.4|1916.4|5
1656677340000|2022-07-01 12:09:00|1924.6|1918.6|1923.9|1917.9|1924.6|1918.6|1923.9|1917.9|3
1656677350000|2022-07-01 12:09:10|1924.1|1918.1|1923.9|1917.9|1924.1|1918.1|1923.9|1917.9|2
1656677360000|2022-07-01 12:09:20|1924.1|1918.1|1924.1|1918.1|1924.1|1918.1|1924.1|1918.1|1
1656677370000|2022-07-01 12:09:30|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1923.6|1917.6|1
1656677380000|2022-07-01 12:09:40|1923.4|1917.4|1923.4|1917.4|1923.6|1917.6|1923.4|1917.4|3
1656677410000|2022-07-01 12:10:10|1923.1|1917.1|1921.6|1915.6|1923.1|1917.1|1921.6|1915.6|3
1656677420000|2022-07-01 12:10:20|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1921.4|1915.4|1
1656677460000|2022-07-01 12:11:00|1921.6|1915.6|1921.9|1915.9|1922.4|1916.4|1921.6|1915.6|6
1656677470000|2022-07-01 12:11:10|1922.1|1916.1|1922.1|1916.1|1922.1|1916.1|1922.1|1916.1|1
1656677480000|2022-07-01 12:11:20|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1922.4|1916.4|1
1656677490000|2022-07-01 12:11:30|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1
1656677600000|2022-07-01 12:13:20|1922.1|1916.1|1919.9|1913.9|1922.1|1916.1|1919.9|1913.9|4
1656677620000|2022-07-01 12:13:40|1920.1|1914.1|1921.1|1915.1|1921.1|1915.1|1920.1|1914.1|8
1656677640000|2022-07-01 12:14:00|1921.4|1915.4|1921.1|1915.1|1921.4|1915.4|1921.1|1915.1|2
1656677670000|2022-07-01 12:14:30|1920.9|1914.9|1920.9|1914.9|1920.9|1914.9|1920.9|1914.9|1
1656677680000|2022-07-01 12:14:40|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1
1656677710000|2022-07-01 12:15:10|1920.9|1914.9|1921.6|1915.6|1921.6|1915.6|1920.9|1914.9|3
1656677730000|2022-07-01 12:15:30|1921.9|1915.9|1921.4|1915.4|1923.4|1917.4|1921.4|1915.4|7
1656677740000|2022-07-01 12:15:40|1920.6|1914.6|1920.1|1914.1|1920.6|1914.6|1920.1|1914.1|2
1656677750000|2022-07-01 12:15:50|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.6|1913.6|3
1656677760000|2022-07-01 12:16:00|1919.6|1913.6|1919.6|1913.6|1919.9|1913.9|1919.6|1913.6|5
1656677770000|2022-07-01 12:16:10|1919.9|1913.9|1919.4|1913.4|1919.9|1913.9|1919.4|1913.4|3
1656677780000|2022-07-01 12:16:20|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1
1656677790000|2022-07-01 12:16:30|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1
1656677800000|2022-07-01 12:16:40|1920.1|1914.1|1920.6|1914.6|1921.1|1915.1|1920.1|1914.1|3
1656677860000|2022-07-01 12:17:40|1920.4|1914.4|1918.4|1912.4|1920.4|1914.4|1918.4|1912.4|6
1656677870000|2022-07-01 12:17:50|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1917.4|1911.4|3
1656677880000|2022-07-01 12:18:00|1917.9|1911.9|1919.4|1913.4|1919.4|1913.4|1917.9|1911.9|6
1656677890000|2022-07-01 12:18:10|1919.6|1913.6|1920.1|1914.1|1920.4|1914.4|1919.6|1913.6|5
1656677900000|2022-07-01 12:18:20|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1
1656677910000|2022-07-01 12:18:30|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1
1656677920000|2022-07-01 12:18:40|1920.4|1914.4|1920.1|1914.1|1920.4|1914.4|1920.1|1914.1|2
1656677940000|2022-07-01 12:19:00|1919.9|1913.9|1920.1|1914.1|1920.1|1914.1|1919.6|1913.6|4
1656677950000|2022-07-01 12:19:10|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1
1656677960000|2022-07-01 12:19:20|1919.6|1913.6|1919.9|1913.9|1919.9|1913.9|1919.6|1913.6|2
1656677980000|2022-07-01 12:19:40|1919.6|1913.6|1917.4|1911.4|1919.6|1913.6|1917.4|1911.4|5
1656677990000|2022-07-01 12:19:50|1917.6|1911.6|1917.4|1911.4|1917.6|1911.6|1917.4|1911.4|2
1656678010000|2022-07-01 12:20:10|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1
1656678040000|2022-07-01 12:20:40|1917.4|1911.4|1917.6|1911.6|1917.6|1911.6|1917.1|1911.1|4
1656678060000|2022-07-01 12:21:00|1917.9|1911.9|1918.4|1912.4|1918.4|1912.4|1917.9|1911.9|2
1656678140000|2022-07-01 12:22:20|1918.1|1912.1|1918.1|1912.1|1918.1|1912.1|1918.1|1912.1|1
1656678190000|2022-07-01 12:23:10|1917.6|1911.6|1916.4|1910.4|1917.6|1911.6|1916.4|1910.4|7
1656678200000|2022-07-01 12:23:20|1916.1|1910.1|1915.6|1909.6|1916.1|1910.1|1915.4|1909.4|4
1656678210000|2022-07-01 12:23:30|1915.4|1909.4|1915.4|1909.4|1915.4|1909.4|1915.4|1909.4|1
1656678230000|2022-07-01 12:23:50|1915.6|1909.6|1916.1|1910.1|1916.1|1910.1|1915.6|1909.6|3
1656678240000|2022-07-01 12:24:00|1916.4|1910.4|1916.1|1910.1|1916.4|1910.4|1915.9|1909.9|4
1656678260000|2022-07-01 12:24:20|1916.4|1910.4|1916.9|1910.9|1916.9|1910.9|1916.4|1910.4|2
1656678290000|2022-07-01 12:24:50|1916.6|1910.6|1916.9|1910.9|1917.1|1911.1|1916.6|1910.6|3
1656678300000|2022-07-01 12:25:00|1917.1|1911.1|1917.1|1911.1|1917.1|1911.1|1917.1|1911.1|1
1656678310000|2022-07-01 12:25:10|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1
1656678320000|2022-07-01 12:25:20|1917.1|1911.1|1917.1|1911.1|1917.1|1911.1|1917.1|1911.1|1
1656678340000|2022-07-01 12:25:40|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1
1656678350000|2022-07-01 12:25:50|1917.1|1911.1|1917.1|1911.1|1917.1|1911.1|1917.1|1911.1|1
1656678370000|2022-07-01 12:26:10|1916.9|1910.9|1916.9|1910.9|1917.1|1911.1|1916.9|1910.9|3
1656678380000|2022-07-01 12:26:20|1917.1|1911.1|1917.1|1911.1|1917.1|1911.1|1916.9|1910.9|7
1656678400000|2022-07-01 12:26:40|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1
1656678410000|2022-07-01 12:26:50|1917.1|1911.1|1917.4|1911.4|1917.4|1911.4|1917.1|1911.1|2
1656678420000|2022-07-01 12:27:00|1917.1|1911.1|1916.9|1910.9|1917.4|1911.4|1916.9|1910.9|6
1656678450000|2022-07-01 12:27:30|1917.1|1911.1|1917.4|1911.4|1917.6|1911.6|1917.1|1911.1|3
1656678480000|2022-07-01 12:28:00|1917.6|1911.6|1917.9|1911.9|1917.9|1911.9|1917.6|1911.6|2
1656678490000|2022-07-01 12:28:10|1918.1|1912.1|1918.1|1912.1|1918.1|1912.1|1917.9|1911.9|3
1656678510000|2022-07-01 12:28:30|1918.4|1912.4|1919.6|1913.6|1919.6|1913.6|1918.4|1912.4|4
1656678540000|2022-07-01 12:29:00|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1
1656678550000|2022-07-01 12:29:10|1920.1|1914.1|1919.9|1913.9|1920.1|1914.1|1919.9|1913.9|2
1656678570000|2022-07-01 12:29:30|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1
1656678590000|2022-07-01 12:29:50|1919.9|1913.9|1920.1|1914.1|1920.1|1914.1|1919.9|1913.9|2
1656678600000|2022-07-01 12:30:00|1919.9|1913.9|1919.9|1913.9|1920.1|1914.1|1919.9|1913.9|3
1656678610000|2022-07-01 12:30:10|1920.4|1914.4|1919.6|1913.6|1920.6|1914.6|1919.6|1913.6|4
1656678670000|2022-07-01 12:31:10|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1
1656678680000|2022-07-01 12:31:20|1919.1|1913.1|1919.1|1913.1|1919.1|1913.1|1919.1|1913.1|1
1656678720000|2022-07-01 12:32:00|1918.6|1912.6|1917.6|1911.6|1918.6|1912.6|1917.4|1911.4|5
1656678740000|2022-07-01 12:32:20|1917.4|1911.4|1917.1|1911.1|1917.4|1911.4|1917.1|1911.1|2
1656678750000|2022-07-01 12:32:30|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1
1656678760000|2022-07-01 12:32:40|1917.6|1911.6|1918.4|1912.4|1918.6|1912.6|1917.6|1911.6|7
1656678770000|2022-07-01 12:32:50|1918.6|1912.6|1918.6|1912.6|1918.6|1912.6|1918.4|1912.4|3
1656678800000|2022-07-01 12:33:20|1918.4|1912.4|1918.4|1912.4|1918.4|1912.4|1918.4|1912.4|1
1656678810000|2022-07-01 12:33:30|1919.1|1913.1|1918.1|1912.1|1919.1|1913.1|1918.1|1912.1|3
1656678820000|2022-07-01 12:33:40|1917.9|1911.9|1917.9|1911.9|1917.9|1911.9|1917.9|1911.9|1
1656678830000|2022-07-01 12:33:50|1917.6|1911.6|1916.1|1910.1|1917.6|1911.6|1916.1|1910.1|2
1656678840000|2022-07-01 12:34:00|1915.9|1909.9|1915.6|1909.6|1915.9|1909.9|1915.6|1909.6|2
1656678850000|2022-07-01 12:34:10|1915.9|1909.9|1915.6|1909.6|1915.9|1909.9|1915.6|1909.6|6
1656678860000|2022-07-01 12:34:20|1915.9|1909.9|1916.1|1910.1|1916.1|1910.1|1915.9|1909.9|2
1656678890000|2022-07-01 12:34:50|1916.6|1910.6|1919.1|1913.1|1919.1|1913.1|1916.6|1910.6|4
1656678900000|2022-07-01 12:35:00|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1
1656678910000|2022-07-01 12:35:10|1919.6|1913.6|1919.4|1913.4|1919.6|1913.6|1919.4|1913.4|2
1656678930000|2022-07-01 12:35:30|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1
1656678960000|2022-07-01 12:36:00|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1
1656678990000|2022-07-01 12:36:30|1919.6|1913.6|1920.4|1914.4|1920.4|1914.4|1919.6|1913.6|2
1656679000000|2022-07-01 12:36:40|1920.6|1914.6|1920.6|1914.6|1921.4|1915.4|1920.6|1914.6|4
1656679010000|2022-07-01 12:36:50|1920.9|1914.9|1920.9|1914.9|1920.9|1914.9|1920.6|1914.6|3
1656679020000|2022-07-01 12:37:00|1921.9|1915.9|1920.9|1914.9|1921.9|1915.9|1920.9|1914.9|4
1656679050000|2022-07-01 12:37:30|1921.1|1915.1|1920.9|1914.9|1921.1|1915.1|1920.9|1914.9|2
1656679080000|2022-07-01 12:38:00|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1921.1|1915.1|1
1656679110000|2022-07-01 12:38:30|1920.9|1914.9|1920.1|1914.1|1920.9|1914.9|1919.9|1913.9|4
1656679120000|2022-07-01 12:38:40|1920.4|1914.4|1920.1|1914.1|1920.4|1914.4|1920.1|1914.1|4
1656679150000|2022-07-01 12:39:10|1919.9|1913.9|1919.6|1913.6|1919.9|1913.9|1919.6|1913.6|2
1656679170000|2022-07-01 12:39:30|1919.9|1913.9|1920.1|1914.1|1920.4|1914.4|1919.9|1913.9|4
1656679180000|2022-07-01 12:39:40|1920.4|1914.4|1920.6|1914.6|1920.6|1914.6|1920.1|1914.1|4
1656679210000|2022-07-01 12:40:10|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1
1656679230000|2022-07-01 12:40:30|1920.1|1914.1|1918.6|1912.6|1920.1|1914.1|1918.6|1912.6|4
1656679350000|2022-07-01 12:42:30|1918.9|1912.9|1919.1|1913.1|1919.1|1913.1|1918.9|1912.9|2
1656679360000|2022-07-01 12:42:40|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1
1656679390000|2022-07-01 12:43:10|1919.9|1913.9|1920.1|1914.1|1920.1|1914.1|1919.9|1913.9|2
1656679400000|2022-07-01 12:43:20|1920.4|1914.4|1920.1|1914.1|1920.4|1914.4|1919.9|1913.9|5
1656679440000|2022-07-01 12:44:00|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1
1656679450000|2022-07-01 12:44:10|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1
1656679490000|2022-07-01 12:44:50|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1920.4|1914.4|1
1656679500000|2022-07-01 12:45:00|1920.1|1914.1|1919.9|1913.9|1920.1|1914.1|1919.9|1913.9|2
1656679570000|2022-07-01 12:46:10|1919.4|1913.4|1918.4|1912.4|1919.4|1913.4|1918.4|1912.4|3
1656679580000|2022-07-01 12:46:20|1918.9|1912.9|1919.6|1913.6|1919.9|1913.9|1918.9|1912.9|4
1656679590000|2022-07-01 12:46:30|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1919.4|1913.4|1
1656679600000|2022-07-01 12:46:40|1919.1|1913.1|1919.4|1913.4|1919.4|1913.4|1918.6|1912.6|4
1656679610000|2022-07-01 12:46:50|1919.1|1913.1|1919.4|1913.4|1919.4|1913.4|1919.1|1913.1|2
1656679620000|2022-07-01 12:47:00|1918.9|1912.9|1919.4|1913.4|1919.4|1913.4|1918.9|1912.9|4
1656679650000|2022-07-01 12:47:30|1918.9|1912.9|1918.9|1912.9|1918.9|1912.9|1918.9|1912.9|1
1656679680000|2022-07-01 12:48:00|1918.4|1912.4|1917.9|1911.9|1918.4|1912.4|1917.9|1911.9|2
1656679690000|2022-07-01 12:48:10|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1917.1|1911.1|4
1656679780000|2022-07-01 12:49:40|1917.9|1911.9|1917.9|1911.9|1917.9|1911.9|1917.9|1911.9|1
1656679790000|2022-07-01 12:49:50|1918.4|1912.4|1918.4|1912.4|1918.6|1912.6|1918.4|1912.4|3
1656679810000|2022-07-01 12:50:10|1918.1|1912.1|1918.1|1912.1|1918.1|1912.1|1918.1|1912.1|1
1656679900000|2022-07-01 12:51:40|1918.4|1912.4|1919.1|1913.1|1919.4|1913.4|1918.4|1912.4|5
1656679910000|2022-07-01 12:51:50|1918.4|1912.4|1917.6|1911.6|1918.4|1912.4|1917.6|1911.6|2
1656679920000|2022-07-01 12:52:00|1916.9|1910.9|1917.1|1911.1|1917.1|1911.1|1916.9|1910.9|2
1656679930000|2022-07-01 12:52:10|1917.4|1911.4|1917.1|1911.1|1917.4|1911.4|1917.1|1911.1|2
1656679940000|2022-07-01 12:52:20|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1
1656679980000|2022-07-01 12:53:00|1917.6|1911.6|1917.1|1911.1|1918.6|1912.6|1917.1|1911.1|5
1656680010000|2022-07-01 12:53:30|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1
1656680030000|2022-07-01 12:53:50|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1
1656680070000|2022-07-01 12:54:30|1916.6|1910.6|1916.9|1910.9|1916.9|1910.9|1916.6|1910.6|2
1656680100000|2022-07-01 12:55:00|1916.6|1910.6|1914.4|1908.4|1916.6|1910.6|1914.4|1908.4|6
1656680120000|2022-07-01 12:55:20|1915.1|1909.1|1916.1|1910.1|1916.1|1910.1|1915.1|1909.1|2
1656680130000|2022-07-01 12:55:30|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1
1656680140000|2022-07-01 12:55:40|1916.1|1910.1|1916.9|1910.9|1916.9|1910.9|1916.1|1910.1|4
1656680170000|2022-07-01 12:56:10|1917.1|1911.1|1916.6|1910.6|1917.1|1911.1|1916.6|1910.6|2
1656680180000|2022-07-01 12:56:20|1917.1|1911.1|1917.1|1911.1|1917.1|1911.1|1916.9|1910.9|3
1656680220000|2022-07-01 12:57:00|1917.4|1911.4|1918.6|1912.6|1918.6|1912.6|1917.4|1911.4|5
1656680270000|2022-07-01 12:57:50|1918.4|1912.4|1918.1|1912.1|1918.4|1912.4|1918.1|1912.1|2
1656680300000|2022-07-01 12:58:20|1917.1|1911.1|1917.9|1911.9|1917.9|1911.9|1915.9|1909.9|7
1656680330000|2022-07-01 12:58:50|1918.1|1912.1|1918.6|1912.6|1918.6|1912.6|1918.1|1912.1|3
1656680340000|2022-07-01 12:59:00|1918.9|1912.9|1919.1|1913.1|1919.9|1913.9|1918.9|1912.9|9
1656680350000|2022-07-01 12:59:10|1919.6|1913.6|1919.9|1913.9|1919.9|1913.9|1919.6|1913.6|6
1656680360000|2022-07-01 12:59:20|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1
1656680380000|2022-07-01 12:59:40|1919.6|1913.6|1919.4|1913.4|1919.6|1913.6|1919.4|1913.4|2
1656680390000|2022-07-01 12:59:50|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1
1656680400000|2022-07-01 13:00:00|1919.9|1913.9|1920.8|1914.8|1921.9|1915.9|1919.9|1913.9|17
1656680410000|2022-07-01 13:00:10|1920.5|1914.5|1923.8|1917.8|1923.8|1917.8|1920.5|1914.5|20
1656680420000|2022-07-01 13:00:20|1924.4|1918.4|1926.1|1920.1|1926.1|1920.1|1924.4|1918.4|12
1656680430000|2022-07-01 13:00:30|1926|1920|1926.3|1920.3|1926.5|1920.5|1926|1920|5
1656680440000|2022-07-01 13:00:40|1925.5|1919.5|1926|1920|1926|1920|1925.3|1919.3|7
1656680450000|2022-07-01 13:00:50|1925.5|1919.5|1925.8|1919.8|1926|1920|1924.1|1918.1|12
1656680460000|2022-07-01 13:01:00|1926.3|1920.3|1925.4|1919.4|1926.3|1920.3|1925.4|1919.4|4
1656680470000|2022-07-01 13:01:10|1925|1919|1924.3|1918.3|1925|1919|1924.3|1918.3|11
1656680480000|2022-07-01 13:01:20|1923.8|1917.8|1921.8|1915.8|1923.8|1917.8|1921.8|1915.8|11
1656680490000|2022-07-01 13:01:30|1921.6|1915.6|1923.8|1917.8|1924.3|1918.3|1921.6|1915.6|12
1656680500000|2022-07-01 13:01:40|1924|1918|1924.3|1918.3|1924.3|1918.3|1924|1918|4
1656680510000|2022-07-01 13:01:50|1924.8|1918.8|1925.9|1919.9|1925.9|1919.9|1924.8|1918.8|7
1656680520000|2022-07-01 13:02:00|1925.8|1919.8|1925.8|1919.8|1925.8|1919.8|1925.8|1919.8|1
1656680530000|2022-07-01 13:02:10|1926|1920|1925.8|1919.8|1926.4|1920.4|1925.8|1919.8|3
1656680540000|2022-07-01 13:02:20|1925.6|1919.6|1925.8|1919.8|1925.8|1919.8|1925.6|1919.6|2
1656680550000|2022-07-01 13:02:30|1926.1|1920.1|1927.5|1921.5|1927.5|1921.5|1926.1|1920.1|7
1656680560000|2022-07-01 13:02:40|1927.4|1921.4|1927.8|1921.8|1927.8|1921.8|1927.4|1921.4|3
1656680570000|2022-07-01 13:02:50|1927.9|1921.9|1928.8|1922.8|1928.8|1922.8|1927.9|1921.9|2
1656680580000|2022-07-01 13:03:00|1928.5|1922.5|1927.8|1921.8|1928.5|1922.5|1927.1|1921.1|6
1656680600000|2022-07-01 13:03:20|1928|1922|1927.9|1921.9|1928|1922|1927.9|1921.9|2
1656680610000|2022-07-01 13:03:30|1928.1|1922.1|1928.9|1922.9|1928.9|1922.9|1928.1|1922.1|4
1656680620000|2022-07-01 13:03:40|1929.4|1923.4|1929.4|1923.4|1929.4|1923.4|1929.4|1923.4|1
1656680650000|2022-07-01 13:04:10|1929.6|1923.6|1930.6|1924.6|1930.6|1924.6|1929.6|1923.6|4
1656680690000|2022-07-01 13:04:50|1930.4|1924.4|1930.4|1924.4|1930.4|1924.4|1930.4|1924.4|1
1656680700000|2022-07-01 13:05:00|1930.6|1924.6|1931.4|1925.4|1931.6|1925.6|1930.4|1924.4|9
1656680710000|2022-07-01 13:05:10|1931.6|1925.6|1931.9|1925.9|1932.1|1926.1|1931.6|1925.6|4
1656680720000|2022-07-01 13:05:20|1931.4|1925.4|1930.9|1924.9|1931.4|1925.4|1930.9|1924.9|2
1656680730000|2022-07-01 13:05:30|1930.6|1924.6|1931.9|1925.9|1931.9|1925.9|1930.6|1924.6|5
1656680740000|2022-07-01 13:05:40|1932.1|1926.1|1931.9|1925.9|1932.4|1926.4|1931.9|1925.9|4
1656680750000|2022-07-01 13:05:50|1932.1|1926.1|1932.1|1926.1|1932.4|1926.4|1932.1|1926.1|3
1656680760000|2022-07-01 13:06:00|1932.4|1926.4|1931.9|1925.9|1932.4|1926.4|1931.9|1925.9|2
1656680790000|2022-07-01 13:06:30|1931.1|1925.1|1930.1|1924.1|1931.1|1925.1|1930.1|1924.1|2
1656680800000|2022-07-01 13:06:40|1929.9|1923.9|1929.4|1923.4|1929.9|1923.9|1929.4|1923.4|7
1656680810000|2022-07-01 13:06:50|1929.1|1923.1|1928.6|1922.6|1929.1|1923.1|1928.6|1922.6|3
1656680820000|2022-07-01 13:07:00|1928.4|1922.4|1927.9|1921.9|1928.4|1922.4|1927.9|1921.9|3
1656680830000|2022-07-01 13:07:10|1927.4|1921.4|1924.9|1918.9|1927.4|1921.4|1924.9|1918.9|7
1656680840000|2022-07-01 13:07:20|1925.9|1919.9|1924.9|1918.9|1925.9|1919.9|1923.9|1917.9|6
1656680850000|2022-07-01 13:07:30|1925.1|1919.1|1925.6|1919.6|1925.9|1919.9|1925.1|1919.1|9
1656680860000|2022-07-01 13:07:40|1926.9|1920.9|1928.1|1922.1|1928.1|1922.1|1926.9|1920.9|5
1656680870000|2022-07-01 13:07:50|1928.4|1922.4|1928.9|1922.9|1928.9|1922.9|1928.4|1922.4|3
1656680880000|2022-07-01 13:08:00|1929.1|1923.1|1929.4|1923.4|1929.4|1923.4|1928.9|1922.9|4
1656680900000|2022-07-01 13:08:20|1929.6|1923.6|1929.6|1923.6|1929.6|1923.6|1929.6|1923.6|1
1656680920000|2022-07-01 13:08:40|1930.1|1924.1|1930.4|1924.4|1931.1|1925.1|1930.1|1924.1|7
1656680940000|2022-07-01 13:09:00|1930.6|1924.6|1930.4|1924.4|1930.6|1924.6|1930.4|1924.4|8
1656680950000|2022-07-01 13:09:10|1930.6|1924.6|1930.6|1924.6|1930.6|1924.6|1930.6|1924.6|1
1656680960000|2022-07-01 13:09:20|1930.9|1924.9|1930.9|1924.9|1930.9|1924.9|1930.9|1924.9|1
1656680970000|2022-07-01 13:09:30|1931.1|1925.1|1931.1|1925.1|1931.1|1925.1|1930.9|1924.9|3
1656680980000|2022-07-01 13:09:40|1931.4|1925.4|1931.9|1925.9|1931.9|1925.9|1931.4|1925.4|3
1656680990000|2022-07-01 13:09:50|1931.6|1925.6|1932.1|1926.1|1932.1|1926.1|1931.6|1925.6|3
1656681000000|2022-07-01 13:10:00|1931.9|1925.9|1929.6|1923.6|1931.9|1925.9|1929.6|1923.6|9
1656681010000|2022-07-01 13:10:10|1929.1|1923.1|1928.4|1922.4|1929.9|1923.9|1928.4|1922.4|9
1656681020000|2022-07-01 13:10:20|1928.9|1922.9|1927.4|1921.4|1928.9|1922.9|1927.4|1921.4|7
1656681030000|2022-07-01 13:10:30|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1927.1|1921.1|1
1656681040000|2022-07-01 13:10:40|1926.9|1920.9|1926.6|1920.6|1926.9|1920.9|1926.1|1920.1|14
1656681050000|2022-07-01 13:10:50|1926.9|1920.9|1926.9|1920.9|1926.9|1920.9|1926.6|1920.6|7
1656681060000|2022-07-01 13:11:00|1926.6|1920.6|1926.9|1920.9|1926.9|1920.9|1926.6|1920.6|2
1656681070000|2022-07-01 13:11:10|1926.6|1920.6|1926.4|1920.4|1926.6|1920.6|1926.1|1920.1|6
1656681080000|2022-07-01 13:11:20|1926.1|1920.1|1926.4|1920.4|1926.4|1920.4|1926.1|1920.1|2
1656681100000|2022-07-01 13:11:40|1925.9|1919.9|1927.6|1921.6|1927.6|1921.6|1925.9|1919.9|6
1656681110000|2022-07-01 13:11:50|1927.9|1921.9|1928.6|1922.6|1928.6|1922.6|1927.9|1921.9|6
1656681120000|2022-07-01 13:12:00|1928.4|1922.4|1929.6|1923.6|1929.6|1923.6|1928.4|1922.4|6
1656681130000|2022-07-01 13:12:10|1929.9|1923.9|1929.9|1923.9|1929.9|1923.9|1929.9|1923.9|1
1656681140000|2022-07-01 13:12:20|1930.1|1924.1|1929.9|1923.9|1930.1|1924.1|1929.9|1923.9|2
1656681150000|2022-07-01 13:12:30|1930.1|1924.1|1930.1|1924.1|1930.1|1924.1|1930.1|1924.1|1
1656681160000|2022-07-01 13:12:40|1930.4|1924.4|1930.1|1924.1|1930.4|1924.4|1930.1|1924.1|2
1656681170000|2022-07-01 13:12:50|1930.4|1924.4|1930.4|1924.4|1930.4|1924.4|1930.4|1924.4|1
1656681190000|2022-07-01 13:13:10|1931.1|1925.1|1931.1|1925.1|1931.1|1925.1|1931.1|1925.1|1
1656681220000|2022-07-01 13:13:40|1930.9|1924.9|1929.1|1923.1|1930.9|1924.9|1929.1|1923.1|5
1656681230000|2022-07-01 13:13:50|1928.9|1922.9|1928.6|1922.6|1928.9|1922.9|1928.6|1922.6|2
1656681250000|2022-07-01 13:14:10|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1928.4|1922.4|1
1656681260000|2022-07-01 13:14:20|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1928.1|1922.1|1
1656681270000|2022-07-01 13:14:30|1928.4|1922.4|1930.1|1924.1|1930.1|1924.1|1928.4|1922.4|4
1656681280000|2022-07-01 13:14:40|1929.6|1923.6|1929.6|1923.6|1929.9|1923.9|1929.6|1923.6|3
1656681290000|2022-07-01 13:14:50|1929.4|1923.4|1929.4|1923.4|1929.4|1923.4|1929.4|1923.4|1
1656681310000|2022-07-01 13:15:10|1929.6|1923.6|1929.9|1923.9|1929.9|1923.9|1929.6|1923.6|2
1656681320000|2022-07-01 13:15:20|1930.1|1924.1|1930.9|1924.9|1930.9|1924.9|1930.1|1924.1|4
1656681330000|2022-07-01 13:15:30|1931.1|1925.1|1931.4|1925.4|1931.4|1925.4|1931.1|1925.1|4
1656681340000|2022-07-01 13:15:40|1931.1|1925.1|1931.1|1925.1|1931.1|1925.1|1930.9|1924.9|5
1656681360000|2022-07-01 13:16:00|1930.9|1924.9|1931.1|1925.1|1931.1|1925.1|1930.9|1924.9|2
1656681390000|2022-07-01 13:16:30|1931.4|1925.4|1931.1|1925.1|1931.9|1925.9|1931.1|1925.1|5
1656681400000|2022-07-01 13:16:40|1930.9|1924.9|1930.6|1924.6|1930.9|1924.9|1930.6|1924.6|2
1656681410000|2022-07-01 13:16:50|1930.9|1924.9|1930.6|1924.6|1930.9|1924.9|1930.6|1924.6|2
1656681420000|2022-07-01 13:17:00|1930.4|1924.4|1930.6|1924.6|1930.6|1924.6|1930.4|1924.4|2
1656681430000|2022-07-01 13:17:10|1930.4|1924.4|1930.4|1924.4|1930.4|1924.4|1930.4|1924.4|1
1656681480000|2022-07-01 13:18:00|1930.1|1924.1|1928.4|1922.4|1930.1|1924.1|1928.4|1922.4|4
1656681510000|2022-07-01 13:18:30|1928.1|1922.1|1927.6|1921.6|1928.4|1922.4|1927.6|1921.6|4
1656681520000|2022-07-01 13:18:40|1927.4|1921.4|1927.1|1921.1|1927.4|1921.4|1927.1|1921.1|2
1656681530000|2022-07-01 13:18:50|1926.9|1920.9|1926.4|1920.4|1926.9|1920.9|1926.4|1920.4|3
1656681540000|2022-07-01 13:19:00|1926.1|1920.1|1924.9|1918.9|1926.1|1920.1|1924.9|1918.9|2
1656681550000|2022-07-01 13:19:10|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1925.1|1919.1|1
1656681600000|2022-07-01 13:20:00|1925.4|1919.4|1928.4|1922.4|1928.4|1922.4|1925.4|1919.4|3
1656681610000|2022-07-01 13:20:10|1928.6|1922.6|1928.6|1922.6|1928.9|1922.9|1928.6|1922.6|3
1656681630000|2022-07-01 13:20:30|1928.4|1922.4|1926.1|1920.1|1928.4|1922.4|1926.1|1920.1|4
1656681640000|2022-07-01 13:20:40|1926.6|1920.6|1926.9|1920.9|1926.9|1920.9|1926.6|1920.6|2
1656681660000|2022-07-01 13:21:00|1927.1|1921.1|1926.6|1920.6|1927.1|1921.1|1926.6|1920.6|2
1656681670000|2022-07-01 13:21:10|1926.4|1920.4|1926.1|1920.1|1926.6|1920.6|1926.1|1920.1|3
1656681680000|2022-07-01 13:21:20|1926.4|1920.4|1926.9|1920.9|1926.9|1920.9|1926.4|1920.4|2
1656681690000|2022-07-01 13:21:30|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1
1656681700000|2022-07-01 13:21:40|1926.4|1920.4|1924.6|1918.6|1926.4|1920.4|1924.6|1918.6|6
1656681710000|2022-07-01 13:21:50|1924.4|1918.4|1924.1|1918.1|1924.4|1918.4|1923.6|1917.6|3
1656681720000|2022-07-01 13:22:00|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1924.4|1918.4|1
1656681730000|2022-07-01 13:22:10|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1924.6|1918.6|1
1656681750000|2022-07-01 13:22:30|1924.4|1918.4|1923.4|1917.4|1924.4|1918.4|1923.1|1917.1|5
1656681760000|2022-07-01 13:22:40|1923.1|1917.1|1923.1|1917.1|1923.4|1917.4|1923.1|1917.1|3
1656681780000|2022-07-01 13:23:00|1923.4|1917.4|1923.1|1917.1|1923.4|1917.4|1923.1|1917.1|2
1656681800000|2022-07-01 13:23:20|1923.4|1917.4|1923.4|1917.4|1923.4|1917.4|1923.4|1917.4|1
1656681820000|2022-07-01 13:23:40|1923.1|1917.1|1923.1|1917.1|1923.4|1917.4|1923.1|1917.1|3
1656681830000|2022-07-01 13:23:50|1923.4|1917.4|1921.6|1915.6|1923.4|1917.4|1921.6|1915.6|2
1656681840000|2022-07-01 13:24:00|1921.4|1915.4|1920.4|1914.4|1921.4|1915.4|1920.4|1914.4|8
1656681850000|2022-07-01 13:24:10|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1
1656681860000|2022-07-01 13:24:20|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1
1656681870000|2022-07-01 13:24:30|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1
1656681910000|2022-07-01 13:25:10|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1919.6|1913.6|1
1656681970000|2022-07-01 13:26:10|1919.9|1913.9|1920.9|1914.9|1920.9|1914.9|1919.9|1913.9|3
1656681980000|2022-07-01 13:26:20|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1920.6|1914.6|1
1656681990000|2022-07-01 13:26:30|1920.9|1914.9|1920.9|1914.9|1921.1|1915.1|1920.9|1914.9|3
1656682000000|2022-07-01 13:26:40|1921.1|1915.1|1921.6|1915.6|1921.6|1915.6|1921.1|1915.1|3
1656682030000|2022-07-01 13:27:10|1921.1|1915.1|1919.9|1913.9|1921.1|1915.1|1919.9|1913.9|2
1656682040000|2022-07-01 13:27:20|1920.1|1914.1|1921.6|1915.6|1921.6|1915.6|1920.1|1914.1|3
1656682050000|2022-07-01 13:27:30|1920.9|1914.9|1920.1|1914.1|1920.9|1914.9|1919.9|1913.9|11
1656682070000|2022-07-01 13:27:50|1919.9|1913.9|1920.1|1914.1|1920.1|1914.1|1919.9|1913.9|2
1656682080000|2022-07-01 13:28:00|1920.4|1914.4|1920.6|1914.6|1920.9|1914.9|1919.6|1913.6|4
1656682090000|2022-07-01 13:28:10|1920.4|1914.4|1920.6|1914.6|1920.9|1914.9|1920.4|1914.4|4
1656682100000|2022-07-01 13:28:20|1920.9|1914.9|1921.6|1915.6|1921.6|1915.6|1920.9|1914.9|3
1656682110000|2022-07-01 13:28:30|1921.4|1915.4|1921.4|1915.4|1921.6|1915.6|1921.4|1915.4|3
1656682150000|2022-07-01 13:29:10|1921.1|1915.1|1919.9|1913.9|1921.1|1915.1|1919.9|1913.9|3
1656682160000|2022-07-01 13:29:20|1920.1|1914.1|1920.1|1914.1|1920.1|1914.1|1919.9|1913.9|3
1656682170000|2022-07-01 13:29:30|1920.4|1914.4|1921.1|1915.1|1921.1|1915.1|1920.4|1914.4|3
1656682180000|2022-07-01 13:29:40|1920.9|1914.9|1920.6|1914.6|1920.9|1914.9|1920.6|1914.6|2
1656682190000|2022-07-01 13:29:50|1920.9|1914.9|1919.9|1913.9|1920.9|1914.9|1919.9|1913.9|3
1656682200000|2022-07-01 13:30:00|1920.1|1914.1|1920.4|1914.4|1920.4|1914.4|1920.1|1914.1|2
1656682220000|2022-07-01 13:30:20|1919.9|1913.9|1920.1|1914.1|1920.1|1914.1|1919.9|1913.9|2
1656682230000|2022-07-01 13:30:30|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1919.9|1913.9|1
1656682240000|2022-07-01 13:30:40|1919.6|1913.6|1917.9|1911.9|1919.6|1913.6|1917.9|1911.9|4
1656682260000|2022-07-01 13:31:00|1918.1|1912.1|1918.9|1912.9|1919.4|1913.4|1918.1|1912.1|6
1656682270000|2022-07-01 13:31:10|1918.6|1912.6|1919.9|1913.9|1919.9|1913.9|1918.1|1912.1|7
1656682280000|2022-07-01 13:31:20|1920.1|1914.1|1921.4|1915.4|1921.4|1915.4|1920.1|1914.1|8
1656682290000|2022-07-01 13:31:30|1922.1|1916.1|1922.4|1916.4|1922.4|1916.4|1921.9|1915.9|4
1656682300000|2022-07-01 13:31:40|1922.6|1916.6|1923.1|1917.1|1923.4|1917.4|1922.6|1916.6|5
1656682310000|2022-07-01 13:31:50|1922.1|1916.1|1922.1|1916.1|1922.1|1916.1|1921.4|1915.4|5
1656682330000|2022-07-01 13:32:10|1921.9|1915.9|1921.9|1915.9|1921.9|1915.9|1921.9|1915.9|1
1656682360000|2022-07-01 13:32:40|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1921.6|1915.6|1
1656682390000|2022-07-01 13:33:10|1920.9|1914.9|1919.4|1913.4|1920.9|1914.9|1919.4|1913.4|2
1656682400000|2022-07-01 13:33:20|1919.1|1913.1|1918.1|1912.1|1919.1|1913.1|1918.1|1912.1|4
1656682410000|2022-07-01 13:33:30|1918.4|1912.4|1919.9|1913.9|1919.9|1913.9|1918.4|1912.4|4
1656682440000|2022-07-01 13:34:00|1919.6|1913.6|1915.6|1909.6|1919.6|1913.6|1915.6|1909.6|10
1656682450000|2022-07-01 13:34:10|1915.9|1909.9|1915.6|1909.6|1915.9|1909.9|1915.6|1909.6|2
1656682460000|2022-07-01 13:34:20|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1915.6|1909.6|5
1656682470000|2022-07-01 13:34:30|1915.6|1909.6|1917.1|1911.1|1917.1|1911.1|1915.4|1909.4|11
1656682480000|2022-07-01 13:34:40|1916.9|1910.9|1916.1|1910.1|1917.1|1911.1|1916.1|1910.1|6
1656682490000|2022-07-01 13:34:50|1916.4|1910.4|1916.1|1910.1|1916.4|1910.4|1916.1|1910.1|8
1656682500000|2022-07-01 13:35:00|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1
1656682510000|2022-07-01 13:35:10|1916.4|1910.4|1916.4|1910.4|1916.6|1910.6|1916.4|1910.4|7
1656682520000|2022-07-01 13:35:20|1916.1|1910.1|1914.9|1908.9|1916.1|1910.1|1914.9|1908.9|2
1656682530000|2022-07-01 13:35:30|1914.6|1908.6|1914.4|1908.4|1914.6|1908.6|1914.4|1908.4|2
1656682540000|2022-07-01 13:35:40|1914.6|1908.6|1914.4|1908.4|1914.6|1908.6|1914.4|1908.4|10
1656682550000|2022-07-01 13:35:50|1914.6|1908.6|1914.4|1908.4|1914.6|1908.6|1914.4|1908.4|8
1656682560000|2022-07-01 13:36:00|1914.6|1908.6|1913.6|1907.6|1914.6|1908.6|1913.6|1907.6|8
1656682570000|2022-07-01 13:36:10|1913.9|1907.9|1913.6|1907.6|1913.9|1907.9|1913.4|1907.4|3
1656682580000|2022-07-01 13:36:20|1913.9|1907.9|1915.1|1909.1|1915.1|1909.1|1913.9|1907.9|3
1656682590000|2022-07-01 13:36:30|1915.4|1909.4|1915.6|1909.6|1915.6|1909.6|1915.4|1909.4|2
1656682600000|2022-07-01 13:36:40|1915.4|1909.4|1915.6|1909.6|1915.6|1909.6|1915.4|1909.4|2
1656682610000|2022-07-01 13:36:50|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1
1656682620000|2022-07-01 13:37:00|1915.6|1909.6|1917.6|1911.6|1918.1|1912.1|1915.6|1909.6|7
1656682630000|2022-07-01 13:37:10|1917.9|1911.9|1917.6|1911.6|1917.9|1911.9|1917.6|1911.6|2
1656682640000|2022-07-01 13:37:20|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1916.1|1910.1|6
1656682650000|2022-07-01 13:37:30|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1917.6|1911.6|1
1656682670000|2022-07-01 13:37:50|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1917.4|1911.4|1
1656682680000|2022-07-01 13:38:00|1917.6|1911.6|1917.4|1911.4|1917.6|1911.6|1917.4|1911.4|2
1656682690000|2022-07-01 13:38:10|1917.1|1911.1|1915.9|1909.9|1917.1|1911.1|1915.6|1909.6|4
1656682700000|2022-07-01 13:38:20|1916.6|1910.6|1916.4|1910.4|1916.6|1910.6|1916.1|1910.1|3
1656682710000|2022-07-01 13:38:30|1916.6|1910.6|1916.4|1910.4|1916.9|1910.9|1916.4|1910.4|3
1656682720000|2022-07-01 13:38:40|1916.1|1910.1|1915.9|1909.9|1916.4|1910.4|1915.6|1909.6|8
1656682730000|2022-07-01 13:38:50|1916.1|1910.1|1916.1|1910.1|1916.1|1910.1|1916.1|1910.1|1
1656682740000|2022-07-01 13:39:00|1915.9|1909.9|1915.4|1909.4|1915.9|1909.9|1915.4|1909.4|7
1656682750000|2022-07-01 13:39:10|1915.1|1909.1|1915.6|1909.6|1915.9|1909.9|1915.1|1909.1|15
1656682760000|2022-07-01 13:39:20|1915.4|1909.4|1915.6|1909.6|1915.9|1909.9|1914.9|1908.9|20
1656682770000|2022-07-01 13:39:30|1915.9|1909.9|1916.6|1910.6|1916.9|1910.9|1915.9|1909.9|3
1656682780000|2022-07-01 13:39:40|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1
1656682790000|2022-07-01 13:39:50|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1916.6|1910.6|1
1656682800000|2022-07-01 13:40:00|1916.4|1910.4|1916.4|1910.4|1916.6|1910.6|1916.4|1910.4|9
1656682810000|2022-07-01 13:40:10|1916.1|1910.1|1916.1|1910.1|1916.1|1910.1|1916.1|1910.1|1
1656682820000|2022-07-01 13:40:20|1915.4|1909.4|1915.4|1909.4|1915.4|1909.4|1915.4|1909.4|1
1656682830000|2022-07-01 13:40:30|1915.1|1909.1|1915.1|1909.1|1915.1|1909.1|1914.9|1908.9|7
1656682840000|2022-07-01 13:40:40|1914.9|1908.9|1914.9|1908.9|1914.9|1908.9|1914.6|1908.6|3
1656682850000|2022-07-01 13:40:50|1915.4|1909.4|1915.4|1909.4|1915.4|1909.4|1915.4|1909.4|1
1656682860000|2022-07-01 13:41:00|1915.6|1909.6|1915.9|1909.9|1915.9|1909.9|1915.6|1909.6|2
1656682870000|2022-07-01 13:41:10|1915.6|1909.6|1915.4|1909.4|1915.9|1909.9|1915.4|1909.4|4
1656682890000|2022-07-01 13:41:30|1915.6|1909.6|1915.4|1909.4|1915.6|1909.6|1915.4|1909.4|2
1656682900000|2022-07-01 13:41:40|1915.6|1909.6|1915.9|1909.9|1915.9|1909.9|1915.6|1909.6|2
1656682910000|2022-07-01 13:41:50|1915.6|1909.6|1915.6|1909.6|1915.6|1909.6|1915.6|1909.6|1
1656682920000|2022-07-01 13:42:00|1915.4|1909.4|1915.6|1909.6|1915.6|1909.6|1915.4|1909.4|2
1656682930000|2022-07-01 13:42:10|1915.4|1909.4|1915.1|1909.1|1915.4|1909.4|1915.1|1909.1|2
1656682940000|2022-07-01 13:42:20|1915.4|1909.4|1915.4|1909.4|1915.4|1909.4|1915.4|1909.4|1
1656682960000|2022-07-01 13:42:40|1915.1|1909.1|1915.1|1909.1|1915.1|1909.1|1915.1|1909.1|1
1656682970000|2022-07-01 13:42:50|1914.6|1908.6|1914.6|1908.6|1914.9|1908.9|1914.6|1908.6|3
1656682990000|2022-07-01 13:43:10|1914.9|1908.9|1914.9|1908.9|1914.9|1908.9|1914.9|1908.9|1
1656683000000|2022-07-01 13:43:20|1915.1|1909.1|1915.1|1909.1|1915.4|1909.4|1915.1|1909.1|3
1656683010000|2022-07-01 13:43:30|1915.4|1909.4|1916.1|1910.1|1916.1|1910.1|1915.4|1909.4|3
1656683020000|2022-07-01 13:43:40|1915.9|1909.9|1914.9|1908.9|1915.9|1909.9|1914.9|1908.9|5
1656683030000|2022-07-01 13:43:50|1914.6|1908.6|1913.9|1907.9|1914.6|1908.6|1913.6|1907.6|9
1656683040000|2022-07-01 13:44:00|1913.6|1907.6|1913.9|1907.9|1913.9|1907.9|1913.6|1907.6|2
1656683050000|2022-07-01 13:44:10|1913.6|1907.6|1913.6|1907.6|1913.6|1907.6|1913.6|1907.6|1
1656683070000|2022-07-01 13:44:30|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1
1656683080000|2022-07-01 13:44:40|1913.6|1907.6|1914.1|1908.1|1914.1|1908.1|1913.6|1907.6|2
1656683090000|2022-07-01 13:44:50|1913.9|1907.9|1913.6|1907.6|1913.9|1907.9|1913.6|1907.6|2
1656683100000|2022-07-01 13:45:00|1913.9|1907.9|1914.1|1908.1|1914.1|1908.1|1913.9|1907.9|4
1656683120000|2022-07-01 13:45:20|1914.4|1908.4|1916.1|1910.1|1916.1|1910.1|1914.4|1908.4|3
1656683130000|2022-07-01 13:45:30|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1915.9|1909.9|1
1656683140000|2022-07-01 13:45:40|1916.1|1910.1|1916.1|1910.1|1916.1|1910.1|1916.1|1910.1|1
1656683150000|2022-07-01 13:45:50|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1
1656683160000|2022-07-01 13:46:00|1916.1|1910.1|1915.9|1909.9|1916.1|1910.1|1915.9|1909.9|4
1656683170000|2022-07-01 13:46:10|1916.1|1910.1|1916.1|1910.1|1916.1|1910.1|1916.1|1910.1|1
1656683180000|2022-07-01 13:46:20|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1916.4|1910.4|1
1656683190000|2022-07-01 13:46:30|1916.1|1910.1|1915.9|1909.9|1916.1|1910.1|1915.9|1909.9|2
1656683200000|2022-07-01 13:46:40|1916.1|1910.1|1916.4|1910.4|1916.4|1910.4|1916.1|1910.1|2
1656683230000|2022-07-01 13:47:10|1916.6|1910.6|1917.4|1911.4|1917.4|1911.4|1916.6|1910.6|2
1656683240000|2022-07-01 13:47:20|1917.6|1911.6|1917.9|1911.9|1917.9|1911.9|1917.4|1911.4|6
1656683250000|2022-07-01 13:47:30|1918.1|1912.1|1918.1|1912.1|1918.1|1912.1|1918.1|1912.1|1
1656683260000|2022-07-01 13:47:40|1918.4|1912.4|1918.6|1912.6|1918.6|1912.6|1918.1|1912.1|4
1656683270000|2022-07-01 13:47:50|1918.9|1912.9|1919.1|1913.1|1919.1|1913.1|1918.9|1912.9|2
1656683280000|2022-07-01 13:48:00|1919.4|1913.4|1920.1|1914.1|1920.1|1914.1|1919.4|1913.4|10
1656683290000|2022-07-01 13:48:10|1919.9|1913.9|1920.6|1914.6|1920.6|1914.6|1919.9|1913.9|4
1656683300000|2022-07-01 13:48:20|1920.9|1914.9|1920.9|1914.9|1921.1|1915.1|1920.9|1914.9|3
1656683310000|2022-07-01 13:48:30|1921.1|1915.1|1921.9|1915.9|1921.9|1915.9|1921.1|1915.1|4
1656683320000|2022-07-01 13:48:40|1922.1|1916.1|1922.6|1916.6|1922.6|1916.6|1922.1|1916.1|3
1656683330000|2022-07-01 13:48:50|1922.9|1916.9|1922.6|1916.6|1922.9|1916.9|1922.6|1916.6|2
1656683340000|2022-07-01 13:49:00|1923.1|1917.1|1923.1|1917.1|1923.4|1917.4|1923.1|1917.1|3
1656683360000|2022-07-01 13:49:20|1923.4|1917.4|1924.9|1918.9|1924.9|1918.9|1923.1|1917.1|4
1656683370000|2022-07-01 13:49:30|1924.6|1918.6|1923.1|1917.1|1924.6|1918.6|1923.1|1917.1|6
1656683390000|2022-07-01 13:49:50|1923.4|1917.4|1923.6|1917.6|1923.6|1917.6|1923.4|1917.4|2
1656683400000|2022-07-01 13:50:00|1923.9|1917.9|1924.4|1918.4|1924.4|1918.4|1923.9|1917.9|3
1656683410000|2022-07-01 13:50:10|1924.1|1918.1|1923.9|1917.9|1924.1|1918.1|1923.9|1917.9|2
1656683420000|2022-07-01 13:50:20|1923.6|1917.6|1922.9|1916.9|1923.6|1917.6|1922.9|1916.9|2
1656683430000|2022-07-01 13:50:30|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1
1656683440000|2022-07-01 13:50:40|1922.9|1916.9|1922.6|1916.6|1922.9|1916.9|1922.6|1916.6|2
1656683450000|2022-07-01 13:50:50|1922.4|1916.4|1922.6|1916.6|1922.6|1916.6|1922.1|1916.1|4
1656683480000|2022-07-01 13:51:20|1922.9|1916.9|1922.9|1916.9|1922.9|1916.9|1922.9|1916.9|1
1656683490000|2022-07-01 13:51:30|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1922.6|1916.6|1
1656683510000|2022-07-01 13:51:50|1922.4|1916.4|1922.4|1916.4|1922.6|1916.6|1921.9|1915.9|4
1656683520000|2022-07-01 13:52:00|1922.1|1916.1|1916.9|1910.9|1922.1|1916.1|1916.9|1910.9|12
1656683530000|2022-07-01 13:52:10|1917.1|1911.1|1917.1|1911.1|1917.4|1911.4|1916.3|1910.3|17
1656683540000|2022-07-01 13:52:20|1917.3|1911.3|1918|1912|1918|1912|1917.1|1911.1|5
1656683550000|2022-07-01 13:52:30|1918.3|1912.3|1918.1|1912.1|1918.3|1912.3|1918.1|1912.1|2
1656683560000|2022-07-01 13:52:40|1918.4|1912.4|1918.4|1912.4|1918.4|1912.4|1917.9|1911.9|5
1656683570000|2022-07-01 13:52:50|1918.1|1912.1|1918.1|1912.1|1918.4|1912.4|1918.1|1912.1|5
1656683580000|2022-07-01 13:53:00|1917.9|1911.9|1917.6|1911.6|1917.9|1911.9|1917.4|1911.4|3
1656683590000|2022-07-01 13:53:10|1917.4|1911.4|1918.4|1912.4|1919.1|1913.1|1917.4|1911.4|7
1656683610000|2022-07-01 13:53:30|1919.1|1913.1|1918.6|1912.6|1919.6|1913.6|1918.6|1912.6|6
1656683620000|2022-07-01 13:53:40|1918.4|1912.4|1917.6|1911.6|1918.4|1912.4|1917.4|1911.4|7
1656683630000|2022-07-01 13:53:50|1917.9|1911.9|1917.6|1911.6|1917.9|1911.9|1917.6|1911.6|2
1656683640000|2022-07-01 13:54:00|1917.9|1911.9|1918.4|1912.4|1918.6|1912.6|1917.9|1911.9|4
1656683650000|2022-07-01 13:54:10|1918.1|1912.1|1917.9|1911.9|1918.4|1912.4|1917.9|1911.9|4
1656683660000|2022-07-01 13:54:20|1917.6|1911.6|1917.9|1911.9|1917.9|1911.9|1917.6|1911.6|2
1656683700000|2022-07-01 13:55:00|1917.6|1911.6|1917.4|1911.4|1917.6|1911.6|1917.4|1911.4|4
1656683710000|2022-07-01 13:55:10|1917.1|1911.1|1916.9|1910.9|1917.1|1911.1|1916.9|1910.9|2
1656683720000|2022-07-01 13:55:20|1916.6|1910.6|1917.1|1911.1|1917.1|1911.1|1916.6|1910.6|2
1656683730000|2022-07-01 13:55:30|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1916.9|1910.9|1
1656683740000|2022-07-01 13:55:40|1916.4|1910.4|1916.9|1910.9|1916.9|1910.9|1916.4|1910.4|2
1656683760000|2022-07-01 13:56:00|1915.9|1909.9|1913.6|1907.6|1915.9|1909.9|1912.9|1906.9|12
1656683770000|2022-07-01 13:56:10|1913.8|1907.8|1913.5|1907.5|1914|1908|1913.5|1907.5|5
1656683780000|2022-07-01 13:56:20|1913.6|1907.6|1914.1|1908.1|1914.1|1908.1|1913.6|1907.6|3
1656683790000|2022-07-01 13:56:30|1914.4|1908.4|1914.9|1908.9|1914.9|1908.9|1914.4|1908.4|2
1656683800000|2022-07-01 13:56:40|1914.6|1908.6|1914.9|1908.9|1914.9|1908.9|1914.6|1908.6|2
1656683820000|2022-07-01 13:57:00|1914.6|1908.6|1914.4|1908.4|1914.6|1908.6|1914.4|1908.4|2
1656683830000|2022-07-01 13:57:10|1914.6|1908.6|1915.4|1909.4|1915.4|1909.4|1914.6|1908.6|4
1656683840000|2022-07-01 13:57:20|1915.6|1909.6|1915.9|1909.9|1915.9|1909.9|1915.6|1909.6|2
1656683850000|2022-07-01 13:57:30|1915.6|1909.6|1915.4|1909.4|1915.6|1909.6|1915.4|1909.4|2
1656683860000|2022-07-01 13:57:40|1915.6|1909.6|1915.1|1909.1|1915.6|1909.6|1915.1|1909.1|3
1656683880000|2022-07-01 13:58:00|1915.4|1909.4|1915.9|1909.9|1915.9|1909.9|1915.4|1909.4|3
1656683890000|2022-07-01 13:58:10|1915.6|1909.6|1915.4|1909.4|1915.6|1909.6|1915.4|1909.4|4
1656683910000|2022-07-01 13:58:30|1915.6|1909.6|1914.1|1908.1|1915.6|1909.6|1914.1|1908.1|4
1656683920000|2022-07-01 13:58:40|1913.9|1907.9|1914.1|1908.1|1914.1|1908.1|1913.9|1907.9|2
1656683950000|2022-07-01 13:59:10|1913.9|1907.9|1913.9|1907.9|1913.9|1907.9|1913.9|1907.9|1
1656683980000|2022-07-01 13:59:40|1914.1|1908.1|1913.6|1907.6|1914.1|1908.1|1913.6|1907.6|2
1656683990000|2022-07-01 13:59:50|1913.4|1907.4|1913.4|1907.4|1913.4|1907.4|1912.9|1906.9|4
1656684000000|2022-07-01 14:00:00|1913.6|1907.6|1914|1908|1914.1|1908.1|1912.4|1906.4|10
1656684010000|2022-07-01 14:00:10|1912.4|1906.4|1913.1|1907.1|1914.1|1908.1|1912.4|1906.4|9
1656684020000|2022-07-01 14:00:20|1913.6|1907.6|1912.9|1906.9|1913.6|1907.6|1912.9|1906.9|11
1656684030000|2022-07-01 14:00:30|1911.4|1905.4|1911.9|1905.9|1912.1|1906.1|1911.1|1905.1|6
1656684050000|2022-07-01 14:00:50|1911.6|1905.6|1911.6|1905.6|1911.6|1905.6|1910.9|1904.9|4
1656684060000|2022-07-01 14:01:00|1909.9|1903.9|1910.3|1904.3|1911.8|1905.8|1909.8|1903.8|13
1656684070000|2022-07-01 14:01:10|1910|1904|1911.6|1905.6|1911.6|1905.6|1909.9|1903.9|7
1656684080000|2022-07-01 14:01:20|1911|1905|1911.3|1905.3|1911.6|1905.6|1911|1905|4
1656684090000|2022-07-01 14:01:30|1911.6|1905.6|1911.5|1905.5|1911.8|1905.8|1911.5|1905.5|3
1656684100000|2022-07-01 14:01:40|1911.6|1905.6|1911.6|1905.6|1911.6|1905.6|1911.4|1905.4|3
1656684110000|2022-07-01 14:01:50|1911.9|1905.9|1911.9|1905.9|1911.9|1905.9|1911.9|1905.9|1
1656684130000|2022-07-01 14:02:10|1911.6|1905.6|1911.4|1905.4|1911.6|1905.6|1911.4|1905.4|2
1656684140000|2022-07-01 14:02:20|1910.9|1904.9|1909.9|1903.9|1910.9|1904.9|1909.6|1903.6|8
1656684150000|2022-07-01 14:02:30|1910.1|1904.1|1910.1|1904.1|1910.1|1904.1|1910.1|1904.1|1
1656684160000|2022-07-01 14:02:40|1910.4|1904.4|1910.1|1904.1|1910.4|1904.4|1909.9|1903.9|4
1656684170000|2022-07-01 14:02:50|1909.9|1903.9|1909.9|1903.9|1909.9|1903.9|1909.9|1903.9|1
1656684180000|2022-07-01 14:03:00|1908.9|1902.9|1907.4|1901.4|1908.9|1902.9|1907.1|1901.1|9
1656684190000|2022-07-01 14:03:10|1907.6|1901.6|1908.4|1902.4|1908.4|1902.4|1907.6|1901.6|6
1656684200000|2022-07-01 14:03:20|1908.6|1902.6|1908.4|1902.4|1909.1|1903.1|1908.4|1902.4|4
1656684210000|2022-07-01 14:03:30|1907.9|1901.9|1907.9|1901.9|1908.1|1902.1|1907.6|1901.6|6
1656684220000|2022-07-01 14:03:40|1907.6|1901.6|1907.6|1901.6|1907.9|1901.9|1907.6|1901.6|3
1656684240000|2022-07-01 14:04:00|1907.9|1901.9|1907.9|1901.9|1907.9|1901.9|1907.6|1901.6|3
1656684260000|2022-07-01 14:04:20|1907.6|1901.6|1906.6|1900.6|1907.6|1901.6|1906.1|1900.1|6
1656684320000|2022-07-01 14:05:20|1906.9|1900.9|1906.6|1900.6|1906.9|1900.9|1906.4|1900.4|3
1656684330000|2022-07-01 14:05:30|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1
1656684340000|2022-07-01 14:05:40|1906.6|1900.6|1906.1|1900.1|1906.6|1900.6|1906.1|1900.1|3
1656684350000|2022-07-01 14:05:50|1905.6|1899.6|1905.9|1899.9|1905.9|1899.9|1905.6|1899.6|2
1656684360000|2022-07-01 14:06:00|1905.6|1899.6|1905.6|1899.6|1905.6|1899.6|1905.6|1899.6|1
1656684380000|2022-07-01 14:06:20|1905.9|1899.9|1905.6|1899.6|1905.9|1899.9|1905.6|1899.6|2
1656684390000|2022-07-01 14:06:30|1905.4|1899.4|1905.4|1899.4|1905.4|1899.4|1905.4|1899.4|1
1656684400000|2022-07-01 14:06:40|1905.1|1899.1|1906.1|1900.1|1906.1|1900.1|1905.1|1899.1|2
1656684410000|2022-07-01 14:06:50|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1906.4|1900.4|5
1656684460000|2022-07-01 14:07:40|1906.9|1900.9|1906.9|1900.9|1906.9|1900.9|1906.9|1900.9|1
1656684510000|2022-07-01 14:08:30|1906.6|1900.6|1906.1|1900.1|1906.6|1900.6|1905.9|1899.9|7
1656684520000|2022-07-01 14:08:40|1905.6|1899.6|1904.9|1898.9|1905.6|1899.6|1904.9|1898.9|3
1656684550000|2022-07-01 14:09:10|1904.6|1898.6|1904.9|1898.9|1904.9|1898.9|1904.6|1898.6|2
1656684560000|2022-07-01 14:09:20|1905.4|1899.4|1907.1|1901.1|1907.1|1901.1|1905.4|1899.4|2
1656684580000|2022-07-01 14:09:40|1906.9|1900.9|1906.6|1900.6|1906.9|1900.9|1906.6|1900.6|2
1656684590000|2022-07-01 14:09:50|1906.4|1900.4|1905.4|1899.4|1906.4|1900.4|1905.4|1899.4|3
1656684610000|2022-07-01 14:10:10|1906.9|1900.9|1906.3|1900.3|1907.4|1901.4|1906.3|1900.3|3
1656684620000|2022-07-01 14:10:20|1906.4|1900.4|1906.9|1900.9|1907|1901|1906.4|1900.4|6
1656684630000|2022-07-01 14:10:30|1906.6|1900.6|1906.4|1900.4|1906.9|1900.9|1906.4|1900.4|7
1656684640000|2022-07-01 14:10:40|1906.1|1900.1|1905.1|1899.1|1906.1|1900.1|1905.1|1899.1|5
1656684660000|2022-07-01 14:11:00|1905.4|1899.4|1905.4|1899.4|1905.4|1899.4|1905.4|1899.4|1
1656684720000|2022-07-01 14:12:00|1905.1|1899.1|1905.1|1899.1|1905.1|1899.1|1905.1|1899.1|1
1656684780000|2022-07-01 14:13:00|1905.4|1899.4|1905.4|1899.4|1905.4|1899.4|1905.4|1899.4|1
1656684790000|2022-07-01 14:13:10|1905.1|1899.1|1905.1|1899.1|1905.1|1899.1|1905.1|1899.1|1
1656684820000|2022-07-01 14:13:40|1905.4|1899.4|1905.4|1899.4|1905.4|1899.4|1905.4|1899.4|1
1656684830000|2022-07-01 14:13:50|1905.1|1899.1|1904.9|1898.9|1905.1|1899.1|1904.9|1898.9|2
1656684850000|2022-07-01 14:14:10|1905.1|1899.1|1905.1|1899.1|1905.1|1899.1|1905.1|1899.1|1
1656684860000|2022-07-01 14:14:20|1904.9|1898.9|1903.9|1897.9|1904.9|1898.9|1903.9|1897.9|3
1656684870000|2022-07-01 14:14:30|1904.1|1898.1|1903.9|1897.9|1904.1|1898.1|1903.9|1897.9|8
1656684880000|2022-07-01 14:14:40|1904.1|1898.1|1904.1|1898.1|1904.4|1898.4|1904.1|1898.1|5
1656684890000|2022-07-01 14:14:50|1903.9|1897.9|1904.1|1898.1|1904.4|1898.4|1903.9|1897.9|4
1656684900000|2022-07-01 14:15:00|1904.4|1898.4|1905.1|1899.1|1905.1|1899.1|1904.4|1898.4|4
1656684910000|2022-07-01 14:15:10|1905.4|1899.4|1906.1|1900.1|1906.9|1900.9|1905.4|1899.4|10
1656684920000|2022-07-01 14:15:20|1906.4|1900.4|1906.1|1900.1|1906.4|1900.4|1906.1|1900.1|4
1656684930000|2022-07-01 14:15:30|1905.9|1899.9|1905.9|1899.9|1906.1|1900.1|1905.9|1899.9|3
1656684950000|2022-07-01 14:15:50|1905.6|1899.6|1905.6|1899.6|1905.6|1899.6|1905.6|1899.6|1
1656684960000|2022-07-01 14:16:00|1905.4|1899.4|1905.4|1899.4|1905.4|1899.4|1904.9|1898.9|5
1656684970000|2022-07-01 14:16:10|1905.6|1899.6|1905.9|1899.9|1905.9|1899.9|1905.6|1899.6|2
1656684980000|2022-07-01 14:16:20|1907.4|1901.4|1910.4|1904.4|1910.4|1904.4|1907.4|1901.4|11
1656684990000|2022-07-01 14:16:30|1910.6|1904.6|1909.1|1903.1|1910.6|1904.6|1909.1|1903.1|6
1656685000000|2022-07-01 14:16:40|1908.9|1902.9|1908.4|1902.4|1908.9|1902.9|1908.4|1902.4|7
1656685040000|2022-07-01 14:17:20|1908.1|1902.1|1908.1|1902.1|1908.1|1902.1|1908.1|1902.1|1
1656685050000|2022-07-01 14:17:30|1907.9|1901.9|1907.9|1901.9|1907.9|1901.9|1907.9|1901.9|1
1656685070000|2022-07-01 14:17:50|1907.6|1901.6|1906.9|1900.9|1908.1|1902.1|1906.9|1900.9|5
1656685080000|2022-07-01 14:18:00|1906.6|1900.6|1905.6|1899.6|1906.9|1900.9|1905.6|1899.6|5
1656685090000|2022-07-01 14:18:10|1905.4|1899.4|1905.1|1899.1|1905.4|1899.4|1904.9|1898.9|4
1656685100000|2022-07-01 14:18:20|1905.4|1899.4|1905.4|1899.4|1905.4|1899.4|1905.4|1899.4|1
1656685110000|2022-07-01 14:18:30|1905.1|1899.1|1904.9|1898.9|1905.1|1899.1|1904.9|1898.9|2
1656685120000|2022-07-01 14:18:40|1904.6|1898.6|1904.6|1898.6|1904.9|1898.9|1904.6|1898.6|3
1656685130000|2022-07-01 14:18:50|1904.9|1898.9|1905.6|1899.6|1905.6|1899.6|1904.9|1898.9|2
1656685140000|2022-07-01 14:19:00|1905.9|1899.9|1906.6|1900.6|1906.6|1900.6|1905.9|1899.9|4
1656685150000|2022-07-01 14:19:10|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1
1656685160000|2022-07-01 14:19:20|1906.1|1900.1|1905.9|1899.9|1906.1|1900.1|1905.9|1899.9|2
1656685170000|2022-07-01 14:19:30|1905.6|1899.6|1905.4|1899.4|1905.6|1899.6|1905.1|1899.1|4
1656685180000|2022-07-01 14:19:40|1905.1|1899.1|1904.6|1898.6|1905.4|1899.4|1904.6|1898.6|7
1656685190000|2022-07-01 14:19:50|1904.4|1898.4|1904.9|1898.9|1904.9|1898.9|1904.4|1898.4|2
1656685200000|2022-07-01 14:20:00|1904.6|1898.6|1904.4|1898.4|1904.6|1898.6|1904.4|1898.4|2
1656685210000|2022-07-01 14:20:10|1904.1|1898.1|1904.4|1898.4|1904.4|1898.4|1904.1|1898.1|6
1656685220000|2022-07-01 14:20:20|1904.1|1898.1|1904.1|1898.1|1904.4|1898.4|1904.1|1898.1|3
1656685230000|2022-07-01 14:20:30|1904.4|1898.4|1904.4|1898.4|1904.4|1898.4|1904.4|1898.4|1
1656685240000|2022-07-01 14:20:40|1904.1|1898.1|1904.1|1898.1|1904.1|1898.1|1903.9|1897.9|7
1656685250000|2022-07-01 14:20:50|1903.9|1897.9|1902.4|1896.4|1904.1|1898.1|1901.9|1895.9|8
1656685260000|2022-07-01 14:21:00|1902.6|1896.6|1902.6|1896.6|1902.6|1896.6|1902.6|1896.6|1
1656685280000|2022-07-01 14:21:20|1902.4|1896.4|1901.9|1895.9|1902.4|1896.4|1901.9|1895.9|3
1656685290000|2022-07-01 14:21:30|1902.1|1896.1|1902.1|1896.1|1902.1|1896.1|1902.1|1896.1|1
1656685300000|2022-07-01 14:21:40|1902.4|1896.4|1902.4|1896.4|1902.4|1896.4|1902.4|1896.4|1
1656685310000|2022-07-01 14:21:50|1902.6|1896.6|1902.9|1896.9|1902.9|1896.9|1902.6|1896.6|2
1656685320000|2022-07-01 14:22:00|1902.6|1896.6|1902.4|1896.4|1902.6|1896.6|1902.4|1896.4|4
1656685330000|2022-07-01 14:22:10|1902.6|1896.6|1902.4|1896.4|1902.6|1896.6|1902.4|1896.4|2
1656685350000|2022-07-01 14:22:30|1902.1|1896.1|1902.6|1896.6|1902.6|1896.6|1902.1|1896.1|3
1656685360000|2022-07-01 14:22:40|1902.4|1896.4|1901.1|1895.1|1902.4|1896.4|1901.1|1895.1|4
1656685370000|2022-07-01 14:22:50|1900.9|1894.9|1900.6|1894.6|1900.9|1894.9|1900.4|1894.4|4
1656685380000|2022-07-01 14:23:00|1900.9|1894.9|1900.6|1894.6|1900.9|1894.9|1900.4|1894.4|3
1656685390000|2022-07-01 14:23:10|1900.4|1894.4|1900.9|1894.9|1900.9|1894.9|1900.4|1894.4|3
1656685400000|2022-07-01 14:23:20|1900.6|1894.6|1901.1|1895.1|1901.4|1895.4|1900.6|1894.6|4
1656685410000|2022-07-01 14:23:30|1901.4|1895.4|1902.1|1896.1|1902.1|1896.1|1901.4|1895.4|4
1656685420000|2022-07-01 14:23:40|1902.4|1896.4|1902.1|1896.1|1902.4|1896.4|1901.9|1895.9|4
1656685440000|2022-07-01 14:24:00|1902.4|1896.4|1902.1|1896.1|1902.6|1896.6|1902.1|1896.1|4
1656685450000|2022-07-01 14:24:10|1902.4|1896.4|1902.1|1896.1|1902.4|1896.4|1902.1|1896.1|2
1656685470000|2022-07-01 14:24:30|1902.4|1896.4|1902.4|1896.4|1902.4|1896.4|1902.4|1896.4|1
1656685480000|2022-07-01 14:24:40|1901.9|1895.9|1901.9|1895.9|1901.9|1895.9|1901.9|1895.9|1
1656685500000|2022-07-01 14:25:00|1901.6|1895.6|1901.6|1895.6|1901.6|1895.6|1901.6|1895.6|1
1656685530000|2022-07-01 14:25:30|1901.4|1895.4|1900.9|1894.9|1901.4|1895.4|1900.6|1894.6|4
1656685570000|2022-07-01 14:26:10|1900.6|1894.6|1900.1|1894.1|1900.6|1894.6|1900.1|1894.1|2
1656685590000|2022-07-01 14:26:30|1899.6|1893.6|1900.1|1894.1|1900.1|1894.1|1899.6|1893.6|2
1656685600000|2022-07-01 14:26:40|1901.4|1895.4|1900.4|1894.4|1901.4|1895.4|1900.4|1894.4|3
1656685610000|2022-07-01 14:26:50|1900.1|1894.1|1900.1|1894.1|1900.1|1894.1|1900.1|1894.1|1
1656685620000|2022-07-01 14:27:00|1900.4|1894.4|1900.4|1894.4|1900.4|1894.4|1900.4|1894.4|1
1656685660000|2022-07-01 14:27:40|1900.1|1894.1|1902.4|1896.4|1902.4|1896.4|1900.1|1894.1|4
1656685700000|2022-07-01 14:28:20|1902.1|1896.1|1902.4|1896.4|1902.4|1896.4|1902.1|1896.1|2
1656685720000|2022-07-01 14:28:40|1903.9|1897.9|1904.9|1898.9|1904.9|1898.9|1903.9|1897.9|2
1656685730000|2022-07-01 14:28:50|1904.6|1898.6|1904.9|1898.9|1904.9|1898.9|1904.6|1898.6|2
1656685740000|2022-07-01 14:29:00|1905.1|1899.1|1904.9|1898.9|1905.1|1899.1|1904.9|1898.9|4
1656685780000|2022-07-01 14:29:40|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1
1656685800000|2022-07-01 14:30:00|1904.9|1898.9|1905.4|1899.4|1905.6|1899.6|1904.9|1898.9|6
1656685810000|2022-07-01 14:30:10|1905.1|1899.1|1905.1|1899.1|1905.1|1899.1|1905.1|1899.1|1
1656685820000|2022-07-01 14:30:20|1905.4|1899.4|1908.4|1902.4|1908.4|1902.4|1905.4|1899.4|2
1656685830000|2022-07-01 14:30:30|1908.3|1902.3|1908|1902|1908.3|1902.3|1908|1902|6
1656685840000|2022-07-01 14:30:40|1908.3|1902.3|1908|1902|1908.3|1902.3|1908|1902|4
1656685850000|2022-07-01 14:30:50|1908.3|1902.3|1908|1902|1908.3|1902.3|1907.8|1901.8|9
1656685890000|2022-07-01 14:31:30|1907.8|1901.8|1907.9|1901.9|1907.9|1901.9|1907.8|1901.8|2
1656685900000|2022-07-01 14:31:40|1908|1902|1908|1902|1908|1902|1908|1902|1
1656685910000|2022-07-01 14:31:50|1907.6|1901.6|1907.6|1901.6|1907.6|1901.6|1907.6|1901.6|1
1656685920000|2022-07-01 14:32:00|1907.9|1901.9|1906.6|1900.6|1907.9|1901.9|1906.6|1900.6|3
1656685930000|2022-07-01 14:32:10|1906.1|1900.1|1904.9|1898.9|1906.1|1900.1|1904.9|1898.9|4
1656685940000|2022-07-01 14:32:20|1905.1|1899.1|1909|1903|1909|1903|1905.1|1899.1|10
1656685970000|2022-07-01 14:32:50|1908.9|1902.9|1909.4|1903.4|1909.4|1903.4|1908.9|1902.9|2
1656685980000|2022-07-01 14:33:00|1908.4|1902.4|1906.5|1900.5|1908.4|1902.4|1906.5|1900.5|8
1656685990000|2022-07-01 14:33:10|1907|1901|1905.3|1899.3|1907.3|1901.3|1905|1899|10
1656686000000|2022-07-01 14:33:20|1905.8|1899.8|1905.6|1899.6|1905.8|1899.8|1905.6|1899.6|2
1656686010000|2022-07-01 14:33:30|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1
1656686020000|2022-07-01 14:33:40|1905.6|1899.6|1905.1|1899.1|1905.6|1899.6|1905.1|1899.1|6
1656686030000|2022-07-01 14:33:50|1905.4|1899.4|1905.1|1899.1|1905.4|1899.4|1905.1|1899.1|2
1656686040000|2022-07-01 14:34:00|1904.9|1898.9|1904.6|1898.6|1905.1|1899.1|1904.6|1898.6|4
1656686050000|2022-07-01 14:34:10|1904.9|1898.9|1904.6|1898.6|1904.9|1898.9|1904.4|1898.4|5
1656686060000|2022-07-01 14:34:20|1904.9|1898.9|1904.9|1898.9|1904.9|1898.9|1904.9|1898.9|1
1656686100000|2022-07-01 14:35:00|1905.6|1899.6|1904.9|1898.9|1905.9|1899.9|1904.9|1898.9|4
1656686130000|2022-07-01 14:35:30|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1904.6|1898.6|1
1656686140000|2022-07-01 14:35:40|1904.9|1898.9|1905.1|1899.1|1905.1|1899.1|1904.9|1898.9|2
1656686150000|2022-07-01 14:35:50|1905.4|1899.4|1905.1|1899.1|1905.4|1899.4|1905.1|1899.1|2
1656686170000|2022-07-01 14:36:10|1904.9|1898.9|1905.1|1899.1|1905.1|1899.1|1904.9|1898.9|2
1656686190000|2022-07-01 14:36:30|1905.4|1899.4|1906.4|1900.4|1906.4|1900.4|1905.4|1899.4|2
1656686200000|2022-07-01 14:36:40|1906.6|1900.6|1906.1|1900.1|1906.6|1900.6|1906.1|1900.1|3
1656686220000|2022-07-01 14:37:00|1905.9|1899.9|1905.4|1899.4|1905.9|1899.9|1905.4|1899.4|5
1656686230000|2022-07-01 14:37:10|1905.6|1899.6|1905.6|1899.6|1905.6|1899.6|1905.6|1899.6|1
1656686240000|2022-07-01 14:37:20|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1905.9|1899.9|1
1656686250000|2022-07-01 14:37:30|1905.6|1899.6|1905.6|1899.6|1905.6|1899.6|1905.6|1899.6|1
1656686290000|2022-07-01 14:38:10|1905.9|1899.9|1906.1|1900.1|1906.1|1900.1|1905.9|1899.9|2
1656686300000|2022-07-01 14:38:20|1905.9|1899.9|1905.6|1899.6|1905.9|1899.9|1905.6|1899.6|4
1656686330000|2022-07-01 14:38:50|1905.4|1899.4|1905.4|1899.4|1905.4|1899.4|1905.4|1899.4|1
1656686340000|2022-07-01 14:39:00|1905.6|1899.6|1905.6|1899.6|1905.6|1899.6|1905.6|1899.6|1
1656686350000|2022-07-01 14:39:10|1905.4|1899.4|1905.6|1899.6|1905.6|1899.6|1905.4|1899.4|2
1656686360000|2022-07-01 14:39:20|1905.4|1899.4|1905.4|1899.4|1905.4|1899.4|1905.4|1899.4|1
1656686370000|2022-07-01 14:39:30|1905.6|1899.6|1905.4|1899.4|1905.9|1899.9|1905.4|1899.4|6
1656686380000|2022-07-01 14:39:40|1905.1|1899.1|1905.4|1899.4|1905.4|1899.4|1905.1|1899.1|2
1656686400000|2022-07-01 14:40:00|1905.1|1899.1|1905.1|1899.1|1905.1|1899.1|1905.1|1899.1|1
1656686410000|2022-07-01 14:40:10|1904.9|1898.9|1905.1|1899.1|1905.1|1899.1|1904.9|1898.9|2
1656686420000|2022-07-01 14:40:20|1905.4|1899.4|1905.4|1899.4|1905.4|1899.4|1905.4|1899.4|1
1656686430000|2022-07-01 14:40:30|1905.6|1899.6|1905.4|1899.4|1905.6|1899.6|1905.4|1899.4|2
1656686450000|2022-07-01 14:40:50|1905.1|1899.1|1905.1|1899.1|1905.4|1899.4|1905.1|1899.1|3
1656686460000|2022-07-01 14:41:00|1905.4|1899.4|1904.4|1898.4|1905.4|1899.4|1904.4|1898.4|4
1656686480000|2022-07-01 14:41:20|1904.9|1898.9|1905.1|1899.1|1905.1|1899.1|1904.9|1898.9|2
1656686530000|2022-07-01 14:42:10|1905.4|1899.4|1905.4|1899.4|1905.4|1899.4|1905.4|1899.4|1
1656686540000|2022-07-01 14:42:20|1906.1|1900.1|1906.6|1900.6|1906.6|1900.6|1906.1|1900.1|5
1656686550000|2022-07-01 14:42:30|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1
1656686560000|2022-07-01 14:42:40|1906.1|1900.1|1906.1|1900.1|1906.4|1900.4|1906.1|1900.1|3
1656686580000|2022-07-01 14:43:00|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1
1656686590000|2022-07-01 14:43:10|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1906.6|1900.6|1
1656686600000|2022-07-01 14:43:20|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1906.4|1900.4|1
1656686610000|2022-07-01 14:43:30|1906.1|1900.1|1906.4|1900.4|1906.4|1900.4|1906.1|1900.1|4
1656686620000|2022-07-01 14:43:40|1906.1|1900.1|1906.4|1900.4|1906.4|1900.4|1906.1|1900.1|2
1656686730000|2022-07-01 14:45:30|1906.9|1900.9|1906.6|1900.6|1906.9|1900.9|1906.6|1900.6|2
1656686740000|2022-07-01 14:45:40|1906.9|1900.9|1908.1|1902.1|1908.1|1902.1|1906.9|1900.9|6
1656686800000|2022-07-01 14:46:40|1908.4|1902.4|1908.4|1902.4|1908.6|1902.6|1908.4|1902.4|3
1656686810000|2022-07-01 14:46:50|1908.6|1902.6|1908.6|1902.6|1908.6|1902.6|1908.4|1902.4|3
1656686820000|2022-07-01 14:47:00|1908.9|1902.9|1910.6|1904.6|1910.6|1904.6|1908.9|1902.9|7
1656686830000|2022-07-01 14:47:10|1910.9|1904.9|1911.1|1905.1|1911.1|1905.1|1910.9|1904.9|4
1656686850000|2022-07-01 14:47:30|1911.4|1905.4|1912.6|1906.6|1912.6|1906.6|1911.4|1905.4|5
1656686860000|2022-07-01 14:47:40|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1
1656686870000|2022-07-01 14:47:50|1913.1|1907.1|1914.1|1908.1|1914.1|1908.1|1913.1|1907.1|3
1656686900000|2022-07-01 14:48:20|1913.6|1907.6|1912.4|1906.4|1913.6|1907.6|1912.4|1906.4|2
1656686910000|2022-07-01 14:48:30|1912.1|1906.1|1910.9|1904.9|1912.1|1906.1|1910.9|1904.9|4
1656686920000|2022-07-01 14:48:40|1911.1|1905.1|1911.1|1905.1|1911.1|1905.1|1911.1|1905.1|1
1656686930000|2022-07-01 14:48:50|1911.4|1905.4|1911.9|1905.9|1911.9|1905.9|1911.4|1905.4|3
1656686950000|2022-07-01 14:49:10|1912.1|1906.1|1912.4|1906.4|1912.4|1906.4|1912.1|1906.1|2
1656686970000|2022-07-01 14:49:30|1912.1|1906.1|1911.9|1905.9|1912.1|1906.1|1911.9|1905.9|2
1656687000000|2022-07-01 14:50:00|1912.1|1906.1|1912.1|1906.1|1912.1|1906.1|1912.1|1906.1|1
1656687010000|2022-07-01 14:50:10|1911.9|1905.9|1911.9|1905.9|1911.9|1905.9|1911.9|1905.9|1
1656687050000|2022-07-01 14:50:50|1912.1|1906.1|1913.4|1907.4|1913.4|1907.4|1912.1|1906.1|4
1656687060000|2022-07-01 14:51:00|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1
1656687080000|2022-07-01 14:51:20|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1
1656687090000|2022-07-01 14:51:30|1912.6|1906.6|1911.9|1905.9|1912.6|1906.6|1911.9|1905.9|2
1656687100000|2022-07-01 14:51:40|1912.1|1906.1|1912.1|1906.1|1912.4|1906.4|1912.1|1906.1|3
1656687120000|2022-07-01 14:52:00|1911.9|1905.9|1911.9|1905.9|1911.9|1905.9|1911.9|1905.9|1
1656687190000|2022-07-01 14:53:10|1912.6|1906.6|1913.4|1907.4|1913.4|1907.4|1912.6|1906.6|3
1656687200000|2022-07-01 14:53:20|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1912.9|1906.9|1
1656687210000|2022-07-01 14:53:30|1912.6|1906.6|1912.4|1906.4|1912.6|1906.6|1911.9|1905.9|4
1656687240000|2022-07-01 14:54:00|1912.6|1906.6|1912.9|1906.9|1912.9|1906.9|1912.6|1906.6|2
1656687250000|2022-07-01 14:54:10|1912.6|1906.6|1912.6|1906.6|1912.6|1906.6|1912.6|1906.6|1
1656687260000|2022-07-01 14:54:20|1912.4|1906.4|1912.4|1906.4|1912.4|1906.4|1912.4|1906.4|1
1656687270000|2022-07-01 14:54:30|1912.6|1906.6|1912.9|1906.9|1912.9|1906.9|1912.6|1906.6|2
1656687280000|2022-07-01 14:54:40|1913.1|1907.1|1913.4|1907.4|1913.4|1907.4|1913.1|1907.1|2
1656687320000|2022-07-01 14:55:20|1913.1|1907.1|1913.1|1907.1|1913.1|1907.1|1912.6|1906.6|5
1656687330000|2022-07-01 14:55:30|1912.9|1906.9|1912.4|1906.4|1912.9|1906.9|1912.4|1906.4|3
1656687340000|2022-07-01 14:55:40|1912.6|1906.6|1913.1|1907.1|1913.1|1907.1|1912.6|1906.6|5
1656687350000|2022-07-01 14:55:50|1912.9|1906.9|1914.1|1908.1|1914.4|1908.4|1912.9|1906.9|4
1656687360000|2022-07-01 14:56:00|1914.4|1908.4|1914.6|1908.6|1914.6|1908.6|1914.4|1908.4|2
1656687370000|2022-07-01 14:56:10|1914.4|1908.4|1914.6|1908.6|1914.6|1908.6|1914.4|1908.4|2
1656687380000|2022-07-01 14:56:20|1914.9|1908.9|1914.9|1908.9|1914.9|1908.9|1914.9|1908.9|1
1656687390000|2022-07-01 14:56:30|1914.6|1908.6|1914.6|1908.6|1914.6|1908.6|1914.4|1908.4|3
1656687400000|2022-07-01 14:56:40|1914.9|1908.9|1914.9|1908.9|1914.9|1908.9|1914.9|1908.9|1
1656687410000|2022-07-01 14:56:50|1915.1|1909.1|1915.4|1909.4|1915.9|1909.9|1915.1|1909.1|4
1656687460000|2022-07-01 14:57:40|1915.1|1909.1|1913.6|1907.6|1915.1|1909.1|1913.6|1907.6|2
1656687470000|2022-07-01 14:57:50|1913.9|1907.9|1914.6|1908.6|1914.6|1908.6|1913.9|1907.9|4
1656687480000|2022-07-01 14:58:00|1914.4|1908.4|1914.4|1908.4|1914.4|1908.4|1913.9|1907.9|5
1656687490000|2022-07-01 14:58:10|1914.1|1908.1|1914.1|1908.1|1914.1|1908.1|1913.9|1907.9|3
1656687520000|2022-07-01 14:58:40|1913.9|1907.9|1913.9|1907.9|1913.9|1907.9|1913.9|1907.9|1
1656687530000|2022-07-01 14:58:50|1913.6|1907.6|1912.9|1906.9|1913.6|1907.6|1912.9|1906.9|2
1656687540000|2022-07-01 14:59:00|1912.6|1906.6|1912.6|1906.6|1913.1|1907.1|1912.6|1906.6|4
1656687550000|2022-07-01 14:59:10|1911.9|1905.9|1911.4|1905.4|1911.9|1905.9|1911.1|1905.1|3
1656687560000|2022-07-01 14:59:20|1911.1|1905.1|1911.1|1905.1|1911.1|1905.1|1911.1|1905.1|1
1656687570000|2022-07-01 14:59:30|1911.4|1905.4|1911.4|1905.4|1911.4|1905.4|1911.4|1905.4|1
1656687580000|2022-07-01 14:59:40|1911.1|1905.1|1910.1|1904.1|1911.1|1905.1|1910.1|1904.1|2
1656687590000|2022-07-01 14:59:50|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1
1656687600000|2022-07-01 15:00:00|1910.1|1904.1|1908.4|1902.4|1910.1|1904.1|1908.1|1902.1|5
1656687620000|2022-07-01 15:00:20|1908.6|1902.6|1909.1|1903.1|1909.1|1903.1|1908.6|1902.6|3
1656687630000|2022-07-01 15:00:30|1908.9|1902.9|1908.9|1902.9|1908.9|1902.9|1908.9|1902.9|1
1656687640000|2022-07-01 15:00:40|1908.6|1902.6|1908.4|1902.4|1908.6|1902.6|1908.4|1902.4|4
1656687670000|2022-07-01 15:01:10|1908.6|1902.6|1908.6|1902.6|1908.6|1902.6|1908.6|1902.6|1
1656687700000|2022-07-01 15:01:40|1909.1|1903.1|1909.6|1903.6|1909.9|1903.9|1909.1|1903.1|3
1656687710000|2022-07-01 15:01:50|1909.9|1903.9|1909.9|1903.9|1909.9|1903.9|1909.6|1903.6|5
1656687720000|2022-07-01 15:02:00|1909.6|1903.6|1909.9|1903.9|1909.9|1903.9|1909.6|1903.6|6
1656687740000|2022-07-01 15:02:20|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1
1656687750000|2022-07-01 15:02:30|1910.1|1904.1|1910.4|1904.4|1910.4|1904.4|1909.9|1903.9|4
1656687760000|2022-07-01 15:02:40|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1910.6|1904.6|1
1656687780000|2022-07-01 15:03:00|1911.1|1905.1|1910.4|1904.4|1911.1|1905.1|1910.4|1904.4|2
1656687800000|2022-07-01 15:03:20|1910.1|1904.1|1910.1|1904.1|1910.1|1904.1|1910.1|1904.1|1
1656687870000|2022-07-01 15:04:30|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1910.4|1904.4|1
1656687900000|2022-07-01 15:05:00|1910.6|1904.6|1912.4|1906.4|1912.9|1906.9|1910.6|1904.6|8
1656687910000|2022-07-01 15:05:10|1912.1|1906.1|1909.9|1903.9|1912.1|1906.1|1909.9|1903.9|3
1656687920000|2022-07-01 15:05:20|1910.1|1904.1|1910.4|1904.4|1910.4|1904.4|1910.1|1904.1|2
1656687960000|2022-07-01 15:06:00|1910.9|1904.9|1910.6|1904.6|1911.4|1905.4|1910.6|1904.6|3
1656687970000|2022-07-01 15:06:10|1910.4|1904.4|1910.6|1904.6|1910.6|1904.6|1910.4|1904.4|2
1656687980000|2022-07-01 15:06:20|1910.9|1904.9|1910.9|1904.9|1911.4|1905.4|1910.6|1904.6|4
1656687990000|2022-07-01 15:06:30|1911.1|1905.1|1911.1|1905.1|1911.4|1905.4|1910.9|1904.9|5
1656688010000|2022-07-01 15:06:50|1911.4|1905.4|1911.1|1905.1|1911.6|1905.6|1911.1|1905.1|3
1656688030000|2022-07-01 15:07:10|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1910.9|1904.9|1
1656688040000|2022-07-01 15:07:20|1910.6|1904.6|1909.6|1903.6|1910.6|1904.6|1909.6|1903.6|2
1656688050000|2022-07-01 15:07:30|1909.4|1903.4|1910.1|1904.1|1911.1|1905.1|1909.4|1903.4|4
1656688060000|2022-07-01 15:07:40|1909.6|1903.6|1909.4|1903.4|1909.6|1903.6|1909.4|1903.4|2
1656688080000|2022-07-01 15:08:00|1909.6|1903.6|1909.4|1903.4|1909.6|1903.6|1909.4|1903.4|2
1656688090000|2022-07-01 15:08:10|1909.9|1903.9|1909.9|1903.9|1910.1|1904.1|1909.9|1903.9|3
1656688100000|2022-07-01 15:08:20|1909.6|1903.6|1909.6|1903.6|1909.6|1903.6|1909.4|1903.4|3
1656688120000|2022-07-01 15:08:40|1909.9|1903.9|1909.9|1903.9|1909.9|1903.9|1909.9|1903.9|1
1656688130000|2022-07-01 15:08:50|1909.6|1903.6|1911.6|1905.6|1911.6|1905.6|1909.1|1903.1|5
1656688140000|2022-07-01 15:09:00|1911.9|1905.9|1915.1|1909.1|1915.6|1909.6|1911.9|1905.9|9
1656688150000|2022-07-01 15:09:10|1914.9|1908.9|1915.1|1909.1|1915.1|1909.1|1914.6|1908.6|6
1656688160000|2022-07-01 15:09:20|1914.9|1908.9|1915.4|1909.4|1915.4|1909.4|1914.9|1908.9|6
1656688170000|2022-07-01 15:09:30|1915.6|1909.6|1915.4|1909.4|1915.9|1909.9|1915.4|1909.4|3
1656688180000|2022-07-01 15:09:40|1916.4|1910.4|1918.6|1912.6|1918.6|1912.6|1916.4|1910.4|6
1656688190000|2022-07-01 15:09:50|1920.1|1914.1|1918.9|1912.9|1920.1|1914.1|1918.9|1912.9|2
1656688200000|2022-07-01 15:10:00|1919.9|1913.9|1922.1|1916.1|1922.4|1916.4|1919.9|1913.9|10
1656688210000|2022-07-01 15:10:10|1920.9|1914.9|1921.1|1915.1|1921.1|1915.1|1920.9|1914.9|2
1656688220000|2022-07-01 15:10:20|1922.5|1916.5|1923.6|1917.6|1924.4|1918.4|1922.5|1916.5|7
1656688230000|2022-07-01 15:10:30|1923.5|1917.5|1924|1918|1924|1918|1923.5|1917.5|2
1656688240000|2022-07-01 15:10:40|1925.8|1919.8|1926.6|1920.6|1927.1|1921.1|1925.8|1919.8|9
1656688250000|2022-07-01 15:10:50|1926.4|1920.4|1925.9|1919.9|1926.4|1920.4|1925.9|1919.9|3
1656688260000|2022-07-01 15:11:00|1926.9|1920.9|1926.4|1920.4|1926.9|1920.9|1926.1|1920.1|4
1656688270000|2022-07-01 15:11:10|1926.1|1920.1|1925.9|1919.9|1926.1|1920.1|1925.9|1919.9|2
1656688280000|2022-07-01 15:11:20|1926.1|1920.1|1925.1|1919.1|1926.1|1920.1|1925.1|1919.1|3
1656688290000|2022-07-01 15:11:30|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1924.9|1918.9|1
1656688300000|2022-07-01 15:11:40|1924.6|1918.6|1923.6|1917.6|1924.6|1918.6|1923.6|1917.6|2
1656688310000|2022-07-01 15:11:50|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1923.9|1917.9|1
1656688320000|2022-07-01 15:12:00|1924.1|1918.1|1924.4|1918.4|1924.4|1918.4|1923.9|1917.9|6
1656688330000|2022-07-01 15:12:10|1924.9|1918.9|1924.4|1918.4|1924.9|1918.9|1924.4|1918.4|2
1656688340000|2022-07-01 15:12:20|1925.1|1919.1|1924.9|1918.9|1925.4|1919.4|1924.9|1918.9|5
1656688350000|2022-07-01 15:12:30|1925.1|1919.1|1924.9|1918.9|1925.1|1919.1|1924.9|1918.9|2
1656688360000|2022-07-01 15:12:40|1924.1|1918.1|1923.9|1917.9|1924.1|1918.1|1923.9|1917.9|2
1656688380000|2022-07-01 15:13:00|1924.1|1918.1|1925.4|1919.4|1925.6|1919.6|1924.1|1918.1|4
1656688390000|2022-07-01 15:13:10|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1926.4|1920.4|1
1656688400000|2022-07-01 15:13:20|1926.6|1920.6|1926.9|1920.9|1927.1|1921.1|1926.6|1920.6|3
1656688430000|2022-07-01 15:13:50|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1926.6|1920.6|1
1656688450000|2022-07-01 15:14:10|1927.6|1921.6|1927.6|1921.6|1927.9|1921.9|1927.6|1921.6|3
1656688460000|2022-07-01 15:14:20|1928.4|1922.4|1927.9|1921.9|1928.4|1922.4|1927.1|1921.1|5
1656688470000|2022-07-01 15:14:30|1927.4|1921.4|1927.4|1921.4|1927.6|1921.6|1927.4|1921.4|3
1656688480000|2022-07-01 15:14:40|1927.6|1921.6|1927.6|1921.6|1927.6|1921.6|1927.6|1921.6|1
1656688500000|2022-07-01 15:15:00|1927.9|1921.9|1926.9|1920.9|1927.9|1921.9|1926.9|1920.9|3
1656688510000|2022-07-01 15:15:10|1927.1|1921.1|1927.6|1921.6|1927.6|1921.6|1927.1|1921.1|5
1656688530000|2022-07-01 15:15:30|1927.9|1921.9|1929.4|1923.4|1930.4|1924.4|1927.9|1921.9|5
1656688540000|2022-07-01 15:15:40|1929.9|1923.9|1930.6|1924.6|1931.1|1925.1|1929.9|1923.9|8
1656688550000|2022-07-01 15:15:50|1931.1|1925.1|1931.9|1925.9|1932.4|1926.4|1931.1|1925.1|7
1656688560000|2022-07-01 15:16:00|1932.1|1926.1|1932.9|1926.9|1933.4|1927.4|1932.1|1926.1|4
1656688570000|2022-07-01 15:16:10|1933.1|1927.1|1932.4|1926.4|1933.6|1927.6|1931.4|1925.4|12
1656688580000|2022-07-01 15:16:20|1932.1|1926.1|1934.1|1928.1|1934.1|1928.1|1931.9|1925.9|5
1656688590000|2022-07-01 15:16:30|1935.4|1929.4|1935.6|1929.6|1935.9|1929.9|1935.1|1929.1|10
1656688600000|2022-07-01 15:16:40|1934.4|1928.4|1935.1|1929.1|1935.1|1929.1|1934.4|1928.4|3
1656688610000|2022-07-01 15:16:50|1934.9|1928.9|1936.1|1930.1|1936.1|1930.1|1934.9|1928.9|6
1656688620000|2022-07-01 15:17:00|1936.4|1930.4|1934.9|1928.9|1936.9|1930.9|1934.9|1928.9|11
1656688630000|2022-07-01 15:17:10|1935.1|1929.1|1936.6|1930.6|1936.6|1930.6|1934.9|1928.9|10
1656688640000|2022-07-01 15:17:20|1936.9|1930.9|1938.6|1932.6|1938.9|1932.9|1936.9|1930.9|7
1656688650000|2022-07-01 15:17:30|1938.9|1932.9|1940.4|1934.4|1940.9|1934.9|1938.9|1932.9|11
1656688660000|2022-07-01 15:17:40|1940.9|1934.9|1941.6|1935.6|1941.6|1935.6|1940.1|1934.1|18
1656688670000|2022-07-01 15:17:50|1941.9|1935.9|1938.8|1932.8|1941.9|1935.9|1938.8|1932.8|9
1656688680000|2022-07-01 15:18:00|1939|1933|1940.8|1934.8|1940.8|1934.8|1939|1933|7
1656688690000|2022-07-01 15:18:10|1940.9|1934.9|1939.8|1933.8|1941|1935|1939.8|1933.8|7
1656688700000|2022-07-01 15:18:20|1939.6|1933.6|1940.8|1934.8|1940.8|1934.8|1938.3|1932.3|14
1656688710000|2022-07-01 15:18:30|1940.6|1934.6|1940.9|1934.9|1940.9|1934.9|1940.6|1934.6|3
1656688720000|2022-07-01 15:18:40|1941.1|1935.1|1941.4|1935.4|1941.4|1935.4|1940.6|1934.6|7
1656688730000|2022-07-01 15:18:50|1941.6|1935.6|1940.9|1934.9|1941.6|1935.6|1940.4|1934.4|5
1656688740000|2022-07-01 15:19:00|1940.6|1934.6|1940.1|1934.1|1940.9|1934.9|1939.9|1933.9|11
1656688750000|2022-07-01 15:19:10|1939.9|1933.9|1940.1|1934.1|1940.1|1934.1|1939.1|1933.1|10
1656688760000|2022-07-01 15:19:20|1940.6|1934.6|1940.4|1934.4|1940.9|1934.9|1940.4|1934.4|7
1656688770000|2022-07-01 15:19:30|1940.1|1934.1|1939.6|1933.6|1940.4|1934.4|1938.9|1932.9|9
1656688780000|2022-07-01 15:19:40|1939.4|1933.4|1940.1|1934.1|1940.6|1934.6|1939.4|1933.4|11
1656688790000|2022-07-01 15:19:50|1940.4|1934.4|1941.1|1935.1|1941.1|1935.1|1939.6|1933.6|11
1656688800000|2022-07-01 15:20:00|1941.4|1935.4|1941.1|1935.1|1941.4|1935.4|1941.1|1935.1|2
1656688810000|2022-07-01 15:20:10|1940.9|1934.9|1941.1|1935.1|1941.1|1935.1|1940.9|1934.9|6
1656688820000|2022-07-01 15:20:20|1941.4|1935.4|1941.6|1935.6|1941.6|1935.6|1941.4|1935.4|2
1656688830000|2022-07-01 15:20:30|1941.9|1935.9|1941.9|1935.9|1941.9|1935.9|1941.9|1935.9|1
1656688840000|2022-07-01 15:20:40|1942.1|1936.1|1945.5|1939.5|1946.4|1940.4|1942.1|1936.1|8
1656688850000|2022-07-01 15:20:50|1946.3|1940.3|1945.8|1939.8|1946.5|1940.5|1945.8|1939.8|5
1656688860000|2022-07-01 15:21:00|1946|1940|1945.9|1939.9|1946|1940|1945.9|1939.9|2
1656688880000|2022-07-01 15:21:20|1945.6|1939.6|1945.1|1939.1|1945.6|1939.6|1945.1|1939.1|7
1656688890000|2022-07-01 15:21:30|1945.4|1939.4|1944.6|1938.6|1945.4|1939.4|1944.4|1938.4|4
1656688900000|2022-07-01 15:21:40|1944.9|1938.9|1944.9|1938.9|1944.9|1938.9|1944.9|1938.9|1
1656688920000|2022-07-01 15:22:00|1944.4|1938.4|1944.9|1938.9|1944.9|1938.9|1944.1|1938.1|5
1656688930000|2022-07-01 15:22:10|1945.1|1939.1|1945.1|1939.1|1945.1|1939.1|1945.1|1939.1|1
1656688950000|2022-07-01 15:22:30|1944.9|1938.9|1949.3|1943.3|1949.3|1943.3|1944.4|1938.4|5
1656688960000|2022-07-01 15:22:40|1949|1943|1946.8|1940.8|1949.1|1943.1|1946.8|1940.8|7
1656688970000|2022-07-01 15:22:50|1946.5|1940.5|1946.3|1940.3|1946.5|1940.5|1946.3|1940.3|2
1656688980000|2022-07-01 15:23:00|1946.5|1940.5|1946.8|1940.8|1946.8|1940.8|1946.5|1940.5|6
1656688990000|2022-07-01 15:23:10|1946.9|1940.9|1947.1|1941.1|1947.1|1941.1|1946.9|1940.9|2
1656689000000|2022-07-01 15:23:20|1947.4|1941.4|1947.1|1941.1|1947.4|1941.4|1947.1|1941.1|2
1656689010000|2022-07-01 15:23:30|1947.4|1941.4|1948.1|1942.1|1948.1|1942.1|1947.4|1941.4|3
1656689020000|2022-07-01 15:23:40|1947.9|1941.9|1947.6|1941.6|1948.1|1942.1|1947.6|1941.6|5
1656689030000|2022-07-01 15:23:50|1947.4|1941.4|1946.9|1940.9|1947.4|1941.4|1946.6|1940.6|3
1656689050000|2022-07-01 15:24:10|1946.1|1940.1|1946.1|1940.1|1946.4|1940.4|1946.1|1940.1|3
1656689060000|2022-07-01 15:24:20|1946.4|1940.4|1946.1|1940.1|1946.4|1940.4|1946.1|1940.1|2
1656689070000|2022-07-01 15:24:30|1946.4|1940.4|1946.1|1940.1|1946.4|1940.4|1946.1|1940.1|6
1656689080000|2022-07-01 15:24:40|1946.4|1940.4|1946.4|1940.4|1946.4|1940.4|1946.4|1940.4|1
1656689090000|2022-07-01 15:24:50|1946.1|1940.1|1945.9|1939.9|1946.1|1940.1|1945.9|1939.9|2
1656689100000|2022-07-01 15:25:00|1945.6|1939.6|1942.4|1936.4|1945.6|1939.6|1942.4|1936.4|3
1656689110000|2022-07-01 15:25:10|1942.3|1936.3|1941.9|1935.9|1942.3|1936.3|1941.9|1935.9|5
1656689120000|2022-07-01 15:25:20|1942.1|1936.1|1941.9|1935.9|1942.1|1936.1|1941.9|1935.9|6
1656689130000|2022-07-01 15:25:30|1942.1|1936.1|1941.4|1935.4|1942.1|1936.1|1941.4|1935.4|6
1656689140000|2022-07-01 15:25:40|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1941.1|1935.1|1
1656689150000|2022-07-01 15:25:50|1942.4|1936.4|1942.9|1936.9|1942.9|1936.9|1942.4|1936.4|5
1656689160000|2022-07-01 15:26:00|1942.6|1936.6|1939.9|1933.9|1942.6|1936.6|1939.9|1933.9|7
1656689170000|2022-07-01 15:26:10|1940.1|1934.1|1940.1|1934.1|1940.1|1934.1|1939.6|1933.6|7
1656689180000|2022-07-01 15:26:20|1940.4|1934.4|1940.6|1934.6|1940.6|1934.6|1940.1|1934.1|6
1656689210000|2022-07-01 15:26:50|1940.4|1934.4|1940.1|1934.1|1940.6|1934.6|1940.1|1934.1|8
1656689220000|2022-07-01 15:27:00|1940.4|1934.4|1940.4|1934.4|1940.6|1934.6|1940.1|1934.1|20
1656689240000|2022-07-01 15:27:20|1940.6|1934.6|1940.6|1934.6|1941.4|1935.4|1940.6|1934.6|3
1656689260000|2022-07-01 15:27:40|1941.1|1935.1|1941.9|1935.9|1942.1|1936.1|1941.1|1935.1|6
1656689270000|2022-07-01 15:27:50|1942.1|1936.1|1941.9|1935.9|1942.4|1936.4|1941.9|1935.9|6
1656689310000|2022-07-01 15:28:30|1941.6|1935.6|1942.4|1936.4|1942.4|1936.4|1941.6|1935.6|4
1656689330000|2022-07-01 15:28:50|1942.6|1936.6|1943.4|1937.4|1943.4|1937.4|1942.6|1936.6|3
1656689340000|2022-07-01 15:29:00|1943.6|1937.6|1943.9|1937.9|1944.1|1938.1|1943.6|1937.6|6
1656689350000|2022-07-01 15:29:10|1943.6|1937.6|1943.6|1937.6|1943.9|1937.9|1943.6|1937.6|3
1656689370000|2022-07-01 15:29:30|1942.9|1936.9|1942.4|1936.4|1942.9|1936.9|1942.4|1936.4|2
1656689400000|2022-07-01 15:30:00|1942.1|1936.1|1941.9|1935.9|1942.1|1936.1|1941.9|1935.9|4
1656689410000|2022-07-01 15:30:10|1941.6|1935.6|1941.6|1935.6|1941.9|1935.9|1941.6|1935.6|3
1656689430000|2022-07-01 15:30:30|1941.9|1935.9|1941.9|1935.9|1941.9|1935.9|1941.9|1935.9|1
1656689510000|2022-07-01 15:31:50|1942.4|1936.4|1943.4|1937.4|1943.4|1937.4|1942.4|1936.4|4
1656689520000|2022-07-01 15:32:00|1943.6|1937.6|1943.4|1937.4|1943.9|1937.9|1943.4|1937.4|10
1656689540000|2022-07-01 15:32:20|1943.6|1937.6|1942.9|1936.9|1943.6|1937.6|1942.9|1936.9|6
1656689550000|2022-07-01 15:32:30|1942.6|1936.6|1942.9|1936.9|1942.9|1936.9|1942.6|1936.6|2
1656689560000|2022-07-01 15:32:40|1943.1|1937.1|1943.1|1937.1|1943.1|1937.1|1942.9|1936.9|3
1656689570000|2022-07-01 15:32:50|1942.9|1936.9|1943.1|1937.1|1943.1|1937.1|1942.9|1936.9|4
1656689580000|2022-07-01 15:33:00|1943.4|1937.4|1943.1|1937.1|1943.4|1937.4|1943.1|1937.1|4
1656689590000|2022-07-01 15:33:10|1944.4|1938.4|1944.1|1938.1|1944.4|1938.4|1943.6|1937.6|7
1656689600000|2022-07-01 15:33:20|1944.4|1938.4|1943.6|1937.6|1944.4|1938.4|1943.6|1937.6|12
1656689610000|2022-07-01 15:33:30|1943.4|1937.4|1943.1|1937.1|1943.4|1937.4|1943.1|1937.1|2
1656689620000|2022-07-01 15:33:40|1943.4|1937.4|1943.6|1937.6|1943.9|1937.9|1943.4|1937.4|4
1656689630000|2022-07-01 15:33:50|1943.9|1937.9|1943.9|1937.9|1944.4|1938.4|1943.6|1937.6|8
1656689640000|2022-07-01 15:34:00|1944.1|1938.1|1943.9|1937.9|1944.1|1938.1|1943.6|1937.6|6
1656689650000|2022-07-01 15:34:10|1944.1|1938.1|1943.9|1937.9|1944.6|1938.6|1943.9|1937.9|11
1656689660000|2022-07-01 15:34:20|1944.1|1938.1|1944.1|1938.1|1944.1|1938.1|1944.1|1938.1|1
1656689680000|2022-07-01 15:34:40|1943.1|1937.1|1943.1|1937.1|1943.9|1937.9|1942.6|1936.6|7
1656689700000|2022-07-01 15:35:00|1944.1|1938.1|1944.1|1938.1|1944.1|1938.1|1943.9|1937.9|9
1656689710000|2022-07-01 15:35:10|1943.9|1937.9|1944.9|1938.9|1944.9|1938.9|1943.9|1937.9|4
1656689720000|2022-07-01 15:35:20|1945.4|1939.4|1944.6|1938.6|1945.4|1939.4|1944.6|1938.6|2
1656689730000|2022-07-01 15:35:30|1944.4|1938.4|1944.4|1938.4|1944.4|1938.4|1944.1|1938.1|3
1656689740000|2022-07-01 15:35:40|1946.9|1940.9|1947.4|1941.4|1947.9|1941.9|1946.9|1940.9|5
1656689760000|2022-07-01 15:36:00|1946.9|1940.9|1947.1|1941.1|1947.1|1941.1|1946.9|1940.9|2
1656689770000|2022-07-01 15:36:10|1946.9|1940.9|1946.1|1940.1|1947.1|1941.1|1946.1|1940.1|3
1656689800000|2022-07-01 15:36:40|1945.9|1939.9|1943.6|1937.6|1945.9|1939.9|1943.6|1937.6|4
1656689810000|2022-07-01 15:36:50|1943.4|1937.4|1942.9|1936.9|1943.4|1937.4|1942.9|1936.9|2
1656689820000|2022-07-01 15:37:00|1942.6|1936.6|1942.1|1936.1|1942.6|1936.6|1942.1|1936.1|5
1656689830000|2022-07-01 15:37:10|1942.4|1936.4|1942.1|1936.1|1942.4|1936.4|1942.1|1936.1|2
1656689850000|2022-07-01 15:37:30|1943.4|1937.4|1944.4|1938.4|1944.4|1938.4|1943.4|1937.4|2
1656689860000|2022-07-01 15:37:40|1944.6|1938.6|1944.6|1938.6|1944.6|1938.6|1944.4|1938.4|5
1656689870000|2022-07-01 15:37:50|1944.4|1938.4|1944.4|1938.4|1944.4|1938.4|1944.4|1938.4|1
1656689940000|2022-07-01 15:39:00|1944.6|1938.6|1943.1|1937.1|1944.6|1938.6|1943.1|1937.1|2
1656689950000|2022-07-01 15:39:10|1942.9|1936.9|1942.1|1936.1|1942.9|1936.9|1942.1|1936.1|2
1656689960000|2022-07-01 15:39:20|1941.9|1935.9|1941.6|1935.6|1941.9|1935.9|1941.6|1935.6|2
1656689980000|2022-07-01 15:39:40|1942.9|1936.9|1943.6|1937.6|1943.6|1937.6|1942.9|1936.9|2
1656689990000|2022-07-01 15:39:50|1942.9|1936.9|1943.4|1937.4|1943.4|1937.4|1942.9|1936.9|2
1656690000000|2022-07-01 15:40:00|1943.6|1937.6|1944.1|1938.1|1944.6|1938.6|1943.6|1937.6|5
1656690010000|2022-07-01 15:40:10|1943.9|1937.9|1943.1|1937.1|1943.9|1937.9|1943.1|1937.1|4
1656690020000|2022-07-01 15:40:20|1942.9|1936.9|1944.1|1938.1|1944.1|1938.1|1942.4|1936.4|3
1656690030000|2022-07-01 15:40:30|1943.9|1937.9|1941.1|1935.1|1943.9|1937.9|1940.9|1934.9|4
1656690040000|2022-07-01 15:40:40|1941.4|1935.4|1941.1|1935.1|1941.4|1935.4|1941.1|1935.1|2
1656690050000|2022-07-01 15:40:50|1941.4|1935.4|1941.4|1935.4|1941.4|1935.4|1941.1|1935.1|3
1656690080000|2022-07-01 15:41:20|1942.4|1936.4|1943.4|1937.4|1943.4|1937.4|1942.4|1936.4|5
1656690120000|2022-07-01 15:42:00|1944.6|1938.6|1944.9|1938.9|1944.9|1938.9|1944.6|1938.6|2
1656690130000|2022-07-01 15:42:10|1944.6|1938.6|1944.9|1938.9|1944.9|1938.9|1944.6|1938.6|2
1656690140000|2022-07-01 15:42:20|1944.6|1938.6|1944.9|1938.9|1945.1|1939.1|1944.6|1938.6|3
1656690160000|2022-07-01 15:42:40|1945.1|1939.1|1945.1|1939.1|1945.1|1939.1|1945.1|1939.1|1
1656690170000|2022-07-01 15:42:50|1944.9|1938.9|1945.1|1939.1|1945.1|1939.1|1944.9|1938.9|4
1656690180000|2022-07-01 15:43:00|1944.9|1938.9|1945.1|1939.1|1945.1|1939.1|1944.9|1938.9|2
1656690210000|2022-07-01 15:43:30|1945.4|1939.4|1946.1|1940.1|1946.1|1940.1|1945.4|1939.4|3
1656690220000|2022-07-01 15:43:40|1946.4|1940.4|1946.6|1940.6|1946.6|1940.6|1946.4|1940.4|2
1656690230000|2022-07-01 15:43:50|1946.4|1940.4|1946.1|1940.1|1946.4|1940.4|1946.1|1940.1|2
1656690240000|2022-07-01 15:44:00|1946.4|1940.4|1947.6|1941.6|1947.6|1941.6|1946.4|1940.4|3
1656690260000|2022-07-01 15:44:20|1947.9|1941.9|1948.4|1942.4|1948.6|1942.6|1947.9|1941.9|3
1656690270000|2022-07-01 15:44:30|1948.6|1942.6|1948.4|1942.4|1948.6|1942.6|1948.4|1942.4|2
1656690290000|2022-07-01 15:44:50|1948.6|1942.6|1948.6|1942.6|1948.6|1942.6|1948.6|1942.6|1
1656690310000|2022-07-01 15:45:10|1949.1|1943.1|1950.1|1944.1|1950.1|1944.1|1949.1|1943.1|6
1656690330000|2022-07-01 15:45:30|1949.6|1943.6|1946.6|1940.6|1949.6|1943.6|1946.6|1940.6|5
1656690340000|2022-07-01 15:45:40|1946.4|1940.4|1946.1|1940.1|1946.4|1940.4|1945.9|1939.9|4
1656690350000|2022-07-01 15:45:50|1945.9|1939.9|1945.9|1939.9|1945.9|1939.9|1945.9|1939.9|1
1656690360000|2022-07-01 15:46:00|1946.1|1940.1|1946.4|1940.4|1946.6|1940.6|1946.1|1940.1|4
1656690370000|2022-07-01 15:46:10|1947.1|1941.1|1949.4|1943.4|1949.4|1943.4|1947.1|1941.1|8
1656690380000|2022-07-01 15:46:20|1949.6|1943.6|1949.6|1943.6|1949.9|1943.9|1949.6|1943.6|3
1656690390000|2022-07-01 15:46:30|1949.9|1943.9|1949.1|1943.1|1949.9|1943.9|1949.1|1943.1|5
1656690400000|2022-07-01 15:46:40|1948.9|1942.9|1949.1|1943.1|1949.1|1943.1|1948.1|1942.1|4
1656690410000|2022-07-01 15:46:50|1949.6|1943.6|1949.6|1943.6|1950.1|1944.1|1949.6|1943.6|5
1656690420000|2022-07-01 15:47:00|1949.9|1943.9|1949.4|1943.4|1949.9|1943.9|1949.4|1943.4|3
1656690430000|2022-07-01 15:47:10|1949.1|1943.1|1949.1|1943.1|1949.1|1943.1|1948.9|1942.9|3
1656690440000|2022-07-01 15:47:20|1948.9|1942.9|1949.4|1943.4|1949.4|1943.4|1948.9|1942.9|3
1656690450000|2022-07-01 15:47:30|1949.6|1943.6|1950.9|1944.9|1951.6|1945.6|1949.6|1943.6|4
1656690460000|2022-07-01 15:47:40|1950.6|1944.6|1950.4|1944.4|1950.6|1944.6|1950.4|1944.4|2
1656690470000|2022-07-01 15:47:50|1950.9|1944.9|1950.9|1944.9|1950.9|1944.9|1950.9|1944.9|1
1656690480000|2022-07-01 15:48:00|1951.1|1945.1|1951.1|1945.1|1951.1|1945.1|1951.1|1945.1|1
1656690490000|2022-07-01 15:48:10|1950.9|1944.9|1950.9|1944.9|1951.1|1945.1|1950.9|1944.9|7
1656690500000|2022-07-01 15:48:20|1951.1|1945.1|1951.4|1945.4|1951.4|1945.4|1951.1|1945.1|2
1656690510000|2022-07-01 15:48:30|1951.1|1945.1|1951.6|1945.6|1951.6|1945.6|1951.1|1945.1|3
1656690520000|2022-07-01 15:48:40|1950.6|1944.6|1949.4|1943.4|1950.6|1944.6|1948.9|1942.9|12
1656690550000|2022-07-01 15:49:10|1949.1|1943.1|1948.9|1942.9|1949.1|1943.1|1948.6|1942.6|6
1656690570000|2022-07-01 15:49:30|1947.9|1941.9|1946.4|1940.4|1947.9|1941.9|1946.4|1940.4|5
1656690580000|2022-07-01 15:49:40|1946.6|1940.6|1946.6|1940.6|1947.1|1941.1|1946.4|1940.4|5
1656690600000|2022-07-01 15:50:00|1945.9|1939.9|1947.4|1941.4|1947.4|1941.4|1945.9|1939.9|2
1656690610000|2022-07-01 15:50:10|1947.6|1941.6|1947.6|1941.6|1947.6|1941.6|1947.6|1941.6|1
1656690630000|2022-07-01 15:50:30|1947.4|1941.4|1945.4|1939.4|1947.6|1941.6|1945.4|1939.4|4
1656690640000|2022-07-01 15:50:40|1945.6|1939.6|1945.4|1939.4|1945.6|1939.6|1945.4|1939.4|2
1656690660000|2022-07-01 15:51:00|1945.6|1939.6|1949.4|1943.4|1949.4|1943.4|1945.6|1939.6|5
1656690670000|2022-07-01 15:51:10|1948.9|1942.9|1948.9|1942.9|1948.9|1942.9|1948.9|1942.9|1
1656690680000|2022-07-01 15:51:20|1948.6|1942.6|1948.4|1942.4|1948.6|1942.6|1948.4|1942.4|2
1656690690000|2022-07-01 15:51:30|1948.1|1942.1|1948.1|1942.1|1948.1|1942.1|1948.1|1942.1|1
1656690710000|2022-07-01 15:51:50|1947.9|1941.9|1947.9|1941.9|1947.9|1941.9|1947.9|1941.9|1
1656690720000|2022-07-01 15:52:00|1947.6|1941.6|1947.1|1941.1|1947.6|1941.6|1947.1|1941.1|3
1656690760000|2022-07-01 15:52:40|1947.4|1941.4|1947.4|1941.4|1947.4|1941.4|1947.4|1941.4|1
1656690780000|2022-07-01 15:53:00|1947.1|1941.1|1947.4|1941.4|1947.4|1941.4|1947.1|1941.1|2
1656690860000|2022-07-01 15:54:20|1947.6|1941.6|1947.6|1941.6|1947.6|1941.6|1947.6|1941.6|1
1656690890000|2022-07-01 15:54:50|1947.4|1941.4|1947.4|1941.4|1947.4|1941.4|1947.4|1941.4|1
1656690900000|2022-07-01 15:55:00|1947.6|1941.6|1947.4|1941.4|1947.6|1941.6|1947.4|1941.4|2
1656690910000|2022-07-01 15:55:10|1947.6|1941.6|1947.6|1941.6|1947.6|1941.6|1947.4|1941.4|3
1656690920000|2022-07-01 15:55:20|1947.4|1941.4|1947.4|1941.4|1947.4|1941.4|1947.4|1941.4|1
1656691000000|2022-07-01 15:56:40|1947.1|1941.1|1945.6|1939.6|1947.1|1941.1|1945.6|1939.6|4
1656691010000|2022-07-01 15:56:50|1945.4|1939.4|1945.6|1939.6|1945.6|1939.6|1945.4|1939.4|2
1656691020000|2022-07-01 15:57:00|1945.4|1939.4|1945.4|1939.4|1945.4|1939.4|1945.4|1939.4|1
1656691030000|2022-07-01 15:57:10|1945.6|1939.6|1945.9|1939.9|1945.9|1939.9|1945.6|1939.6|2
1656691050000|2022-07-01 15:57:30|1945.6|1939.6|1945.4|1939.4|1945.6|1939.6|1945.4|1939.4|4
1656691060000|2022-07-01 15:57:40|1945.6|1939.6|1945.9|1939.9|1945.9|1939.9|1945.6|1939.6|2
1656691070000|2022-07-01 15:57:50|1945.6|1939.6|1945.4|1939.4|1945.6|1939.6|1945.4|1939.4|4
1656691080000|2022-07-01 15:58:00|1945.6|1939.6|1945.6|1939.6|1945.9|1939.9|1945.4|1939.4|8
1656691090000|2022-07-01 15:58:10|1945.4|1939.4|1945.6|1939.6|1945.9|1939.9|1945.4|1939.4|11
1656691100000|2022-07-01 15:58:20|1945.4|1939.4|1945.4|1939.4|1945.6|1939.6|1945.4|1939.4|5
1656691110000|2022-07-01 15:58:30|1945.6|1939.6|1945.4|1939.4|1945.9|1939.9|1945.4|1939.4|7
1656691120000|2022-07-01 15:58:40|1945.6|1939.6|1945.4|1939.4|1945.9|1939.9|1945.4|1939.4|8
1656691130000|2022-07-01 15:58:50|1945.6|1939.6|1945.6|1939.6|1945.6|1939.6|1945.4|1939.4|3
1656691140000|2022-07-01 15:59:00|1945.9|1939.9|1945.6|1939.6|1945.9|1939.9|1945.6|1939.6|4
1656691150000|2022-07-01 15:59:10|1945.9|1939.9|1945.4|1939.4|1945.9|1939.9|1945.4|1939.4|3
1656691170000|2022-07-01 15:59:30|1945.6|1939.6|1945.9|1939.9|1945.9|1939.9|1945.6|1939.6|8
1656691190000|2022-07-01 15:59:50|1945.6|1939.6|1945.9|1939.9|1945.9|1939.9|1945.6|1939.6|2
1656691230000|2022-07-01 16:00:30|1945.6|1939.6|1945.9|1939.9|1945.9|1939.9|1945.6|1939.6|2
1656691260000|2022-07-01 16:01:00|1945.6|1939.6|1945.6|1939.6|1945.6|1939.6|1945.6|1939.6|1
1656691270000|2022-07-01 16:01:10|1945.9|1939.9|1945.6|1939.6|1945.9|1939.9|1945.6|1939.6|6
1656691280000|2022-07-01 16:01:20|1945.9|1939.9|1947.4|1941.4|1947.4|1941.4|1945.6|1939.6|5
1656691300000|2022-07-01 16:01:40|1947.6|1941.6|1947.6|1941.6|1947.6|1941.6|1947.6|1941.6|1
1656691310000|2022-07-01 16:01:50|1947.4|1941.4|1947.4|1941.4|1947.4|1941.4|1947.4|1941.4|1
1656691320000|2022-07-01 16:02:00|1947.6|1941.6|1947.4|1941.4|1947.6|1941.6|1947.4|1941.4|2
1656691330000|2022-07-01 16:02:10|1947.6|1941.6|1947.4|1941.4|1947.6|1941.6|1947.4|1941.4|4
1656691350000|2022-07-01 16:02:30|1947.6|1941.6|1947.4|1941.4|1947.6|1941.6|1947.4|1941.4|2
1656691400000|2022-07-01 16:03:20|1946.9|1940.9|1944.4|1938.4|1946.9|1940.9|1943.9|1937.9|9
1656691410000|2022-07-01 16:03:30|1944.6|1938.6|1944.4|1938.4|1944.6|1938.6|1944.4|1938.4|2
1656691430000|2022-07-01 16:03:50|1944.1|1938.1|1943.9|1937.9|1944.1|1938.1|1943.9|1937.9|2
1656691460000|2022-07-01 16:04:20|1943.6|1937.6|1943.4|1937.4|1943.6|1937.6|1943.4|1937.4|2
1656691550000|2022-07-01 16:05:50|1943.9|1937.9|1945.6|1939.6|1945.6|1939.6|1943.9|1937.9|2
1656691560000|2022-07-01 16:06:00|1945.9|1939.9|1945.9|1939.9|1945.9|1939.9|1945.6|1939.6|9
1656691570000|2022-07-01 16:06:10|1945.6|1939.6|1945.6|1939.6|1945.9|1939.9|1945.6|1939.6|5
1656691600000|2022-07-01 16:06:40|1945.9|1939.9|1945.6|1939.6|1945.9|1939.9|1945.6|1939.6|2
1656691620000|2022-07-01 16:07:00|1945.9|1939.9|1945.6|1939.6|1945.9|1939.9|1945.6|1939.6|2
1656691650000|2022-07-01 16:07:30|1945.9|1939.9|1945.6|1939.6|1945.9|1939.9|1945.6|1939.6|2
1656691670000|2022-07-01 16:07:50|1945.9|1939.9|1945.6|1939.6|1945.9|1939.9|1945.6|1939.6|2
1656691680000|2022-07-01 16:08:00|1945.9|1939.9|1945.6|1939.6|1945.9|1939.9|1945.6|1939.6|2
1656691690000|2022-07-01 16:08:10|1945.9|1939.9|1945.6|1939.6|1945.9|1939.9|1945.6|1939.6|6
1656691700000|2022-07-01 16:08:20|1945.9|1939.9|1945.6|1939.6|1945.9|1939.9|1945.6|1939.6|6
1656691710000|2022-07-01 16:08:30|1945.9|1939.9|1945.6|1939.6|1945.9|1939.9|1945.6|1939.6|6
1656691720000|2022-07-01 16:08:40|1945.9|1939.9|1945.9|1939.9|1945.9|1939.9|1945.6|1939.6|3
1656691750000|2022-07-01 16:09:10|1945.6|1939.6|1945.9|1939.9|1945.9|1939.9|1945.6|1939.6|2
1656691810000|2022-07-01 16:10:10|1945.6|1939.6|1945.4|1939.4|1945.6|1939.6|1945.4|1939.4|8
1656691830000|2022-07-01 16:10:30|1945.6|1939.6|1945.4|1939.4|1945.6|1939.6|1945.4|1939.4|10
1656691840000|2022-07-01 16:10:40|1945.6|1939.6|1945.4|1939.4|1945.6|1939.6|1945.4|1939.4|6
1656691850000|2022-07-01 16:10:50|1945.6|1939.6|1945.4|1939.4|1945.6|1939.6|1945.4|1939.4|8
1656691860000|2022-07-01 16:11:00|1945.6|1939.6|1945.4|1939.4|1945.6|1939.6|1945.4|1939.4|2
1656691870000|2022-07-01 16:11:10|1945.6|1939.6|1945.4|1939.4|1945.6|1939.6|1945.4|1939.4|6
1656691900000|2022-07-01 16:11:40|1945.6|1939.6|1945.4|1939.4|1945.6|1939.6|1945.4|1939.4|6
1656691910000|2022-07-01 16:11:50|1945.6|1939.6|1945.4|1939.4|1945.6|1939.6|1945.4|1939.4|2
1656691930000|2022-07-01 16:12:10|1945.6|1939.6|1945.4|1939.4|1945.6|1939.6|1945.4|1939.4|2
1656691960000|2022-07-01 16:12:40|1945.6|1939.6|1945.4|1939.4|1945.6|1939.6|1945.4|1939.4|4
1656691980000|2022-07-01 16:13:00|1945.6|1939.6|1945.4|1939.4|1945.6|1939.6|1945.4|1939.4|2
1656691990000|2022-07-01 16:13:10|1945.6|1939.6|1945.4|1939.4|1945.6|1939.6|1945.4|1939.4|2
1656692020000|2022-07-01 16:13:40|1945.1|1939.1|1945.1|1939.1|1945.1|1939.1|1945.1|1939.1|1
1656692040000|2022-07-01 16:14:00|1944.9|1938.9|1945.4|1939.4|1945.4|1939.4|1944.9|1938.9|5
1656692050000|2022-07-01 16:14:10|1945.6|1939.6|1945.4|1939.4|1945.6|1939.6|1945.4|1939.4|2
1656692080000|2022-07-01 16:14:40|1945.6|1939.6|1945.6|1939.6|1945.6|1939.6|1945.6|1939.6|1
1656692140000|2022-07-01 16:15:40|1945.9|1939.9|1945.6|1939.6|1945.9|1939.9|1945.4|1939.4|4
1656692170000|2022-07-01 16:16:10|1945.9|1939.9|1945.6|1939.6|1945.9|1939.9|1945.6|1939.6|4
1656692180000|2022-07-01 16:16:20|1945.4|1939.4|1945.6|1939.6|1945.6|1939.6|1945.4|1939.4|2
1656692200000|2022-07-01 16:16:40|1945.9|1939.9|1945.6|1939.6|1945.9|1939.9|1945.6|1939.6|10
1656692210000|2022-07-01 16:16:50|1945.4|1939.4|1945.6|1939.6|1945.9|1939.9|1945.4|1939.4|4
1656692220000|2022-07-01 16:17:00|1945.4|1939.4|1945.4|1939.4|1945.6|1939.6|1945.4|1939.4|3
1656692240000|2022-07-01 16:17:20|1945.6|1939.6|1945.4|1939.4|1945.6|1939.6|1945.4|1939.4|8
1656692280000|2022-07-01 16:18:00|1945.1|1939.1|1945.1|1939.1|1945.1|1939.1|1945.1|1939.1|1
1656692290000|2022-07-01 16:18:10|1944.9|1938.9|1945.1|1939.1|1945.1|1939.1|1944.9|1938.9|2
1656692310000|2022-07-01 16:18:30|1944.9|1938.9|1944.9|1938.9|1944.9|1938.9|1944.9|1938.9|1
1656692320000|2022-07-01 16:18:40|1945.1|1939.1|1944.9|1938.9|1945.1|1939.1|1944.9|1938.9|4
1656692330000|2022-07-01 16:18:50|1945.1|1939.1|1945.1|1939.1|1945.1|1939.1|1944.9|1938.9|5
1656692340000|2022-07-01 16:19:00|1944.9|1938.9|1944.9|1938.9|1945.1|1939.1|1944.9|1938.9|3
1656692350000|2022-07-01 16:19:10|1945.1|1939.1|1944.9|1938.9|1945.1|1939.1|1944.9|1938.9|4
1656692370000|2022-07-01 16:19:30|1945.1|1939.1|1945.1|1939.1|1945.1|1939.1|1945.1|1939.1|1
1656692380000|2022-07-01 16:19:40|1944.9|1938.9|1945.1|1939.1|1945.4|1939.4|1944.9|1938.9|3
1656692440000|2022-07-01 16:20:40|1944.9|1938.9|1944.9|1938.9|1944.9|1938.9|1944.9|1938.9|1
1656692500000|2022-07-01 16:21:40|1945.1|1939.1|1944.9|1938.9|1945.1|1939.1|1944.9|1938.9|4
1656692610000|2022-07-01 16:23:30|1945.1|1939.1|1944.9|1938.9|1945.1|1939.1|1944.9|1938.9|2
1656692620000|2022-07-01 16:23:40|1945.1|1939.1|1945.1|1939.1|1945.1|1939.1|1945.1|1939.1|1
1656692640000|2022-07-01 16:24:00|1945.4|1939.4|1945.6|1939.6|1945.6|1939.6|1945.4|1939.4|2
1656692650000|2022-07-01 16:24:10|1945.4|1939.4|1945.4|1939.4|1945.6|1939.6|1945.4|1939.4|5
1656692660000|2022-07-01 16:24:20|1945.6|1939.6|1945.4|1939.4|1945.6|1939.6|1945.4|1939.4|2
1656692710000|2022-07-01 16:25:10|1945.1|1939.1|1945.4|1939.4|1945.4|1939.4|1945.1|1939.1|2
1656692720000|2022-07-01 16:25:20|1944.9|1938.9|1944.6|1938.6|1944.9|1938.9|1944.6|1938.6|2
1656692750000|2022-07-01 16:25:50|1944.4|1938.4|1944.4|1938.4|1944.4|1938.4|1944.4|1938.4|1
1656692810000|2022-07-01 16:26:50|1944.6|1938.6|1944.4|1938.4|1944.6|1938.6|1944.4|1938.4|2
1656692820000|2022-07-01 16:27:00|1944.1|1938.1|1944.4|1938.4|1944.4|1938.4|1944.1|1938.1|2
1656692870000|2022-07-01 16:27:50|1944.6|1938.6|1944.4|1938.4|1944.6|1938.6|1944.4|1938.4|2
1656692940000|2022-07-01 16:29:00|1944.1|1938.1|1943.1|1937.1|1944.1|1938.1|1942.6|1936.6|6
1656692950000|2022-07-01 16:29:10|1942.9|1936.9|1942.9|1936.9|1943.1|1937.1|1942.9|1936.9|7
1656692980000|2022-07-01 16:29:40|1943.1|1937.1|1942.9|1936.9|1943.1|1937.1|1942.9|1936.9|4
1656692990000|2022-07-01 16:29:50|1942.6|1936.6|1941.9|1935.9|1942.6|1936.6|1941.9|1935.9|2
1656693000000|2022-07-01 16:30:00|1941.6|1935.6|1941.6|1935.6|1941.6|1935.6|1941.6|1935.6|1
1656693010000|2022-07-01 16:30:10|1941.9|1935.9|1942.1|1936.1|1942.1|1936.1|1941.9|1935.9|2
1656693070000|2022-07-01 16:31:10|1941.6|1935.6|1942.1|1936.1|1942.1|1936.1|1941.6|1935.6|3
1656693110000|2022-07-01 16:31:50|1942.4|1936.4|1942.1|1936.1|1942.4|1936.4|1942.1|1936.1|2
1656693180000|2022-07-01 16:33:00|1942.4|1936.4|1942.1|1936.1|1942.4|1936.4|1942.1|1936.1|2
1656693270000|2022-07-01 16:34:30|1942.4|1936.4|1942.1|1936.1|1942.4|1936.4|1942.1|1936.1|2
1656693300000|2022-07-01 16:35:00|1942.4|1936.4|1941.9|1935.9|1942.4|1936.4|1941.9|1935.9|4
1656693320000|2022-07-01 16:35:20|1941.6|1935.6|1941.1|1935.1|1941.6|1935.6|1941.1|1935.1|3
1656693330000|2022-07-01 16:35:30|1941.4|1935.4|1941.6|1935.6|1941.6|1935.6|1941.4|1935.4|2
1656693360000|2022-07-01 16:36:00|1941.9|1935.9|1941.6|1935.6|1941.9|1935.9|1941.6|1935.6|2
1656693370000|2022-07-01 16:36:10|1941.9|1935.9|1941.6|1935.6|1941.9|1935.9|1941.6|1935.6|2
1656693420000|2022-07-01 16:37:00|1941.9|1935.9|1941.6|1935.6|1941.9|1935.9|1941.6|1935.6|2
1656693430000|2022-07-01 16:37:10|1941.9|1935.9|1941.6|1935.6|1941.9|1935.9|1941.6|1935.6|2
1656693440000|2022-07-01 16:37:20|1941.9|1935.9|1941.6|1935.6|1941.9|1935.9|1941.6|1935.6|2
1656693470000|2022-07-01 16:37:50|1941.9|1935.9|1941.6|1935.6|1941.9|1935.9|1941.6|1935.6|2
1656693490000|2022-07-01 16:38:10|1941.9|1935.9|1941.9|1935.9|1941.9|1935.9|1941.9|1935.9|1
1656693500000|2022-07-01 16:38:20|1941.6|1935.6|1941.6|1935.6|1941.6|1935.6|1941.6|1935.6|1
1656693510000|2022-07-01 16:38:30|1941.9|1935.9|1940.9|1934.9|1941.9|1935.9|1940.9|1934.9|3
1656693520000|2022-07-01 16:38:40|1941.1|1935.1|1940.9|1934.9|1941.1|1935.1|1940.9|1934.9|2
1656693610000|2022-07-01 16:40:10|1941.1|1935.1|1940.9|1934.9|1941.1|1935.1|1940.9|1934.9|4
1656693620000|2022-07-01 16:40:20|1941.1|1935.1|1940.9|1934.9|1941.1|1935.1|1940.9|1934.9|2
1656693650000|2022-07-01 16:40:50|1941.1|1935.1|1940.9|1934.9|1941.1|1935.1|1940.9|1934.9|4
1656693660000|2022-07-01 16:41:00|1941.1|1935.1|1940.9|1934.9|1941.1|1935.1|1940.9|1934.9|6
1656693670000|2022-07-01 16:41:10|1940.6|1934.6|1940.9|1934.9|1940.9|1934.9|1940.6|1934.6|2
1656693710000|2022-07-01 16:41:50|1940.6|1934.6|1940.9|1934.9|1940.9|1934.9|1940.6|1934.6|2
1656693770000|2022-07-01 16:42:50|1941.1|1935.1|1940.9|1934.9|1941.1|1935.1|1940.9|1934.9|2
1656693840000|2022-07-01 16:44:00|1941.1|1935.1|1940.6|1934.6|1941.1|1935.1|1940.6|1934.6|5
1656693850000|2022-07-01 16:44:10|1940.4|1934.4|1940.6|1934.6|1940.6|1934.6|1940.4|1934.4|4
1656693890000|2022-07-01 16:44:50|1940.4|1934.4|1940.4|1934.4|1940.4|1934.4|1940.4|1934.4|1
1656693900000|2022-07-01 16:45:00|1940.6|1934.6|1940.4|1934.4|1940.9|1934.9|1940.4|1934.4|3
1656693910000|2022-07-01 16:45:10|1940.6|1934.6|1940.6|1934.6|1940.6|1934.6|1940.6|1934.6|1
1656693950000|2022-07-01 16:45:50|1940.4|1934.4|1940.4|1934.4|1940.4|1934.4|1940.4|1934.4|1
1656693960000|2022-07-01 16:46:00|1940.6|1934.6|1940.4|1934.4|1940.6|1934.6|1940.4|1934.4|4
1656693990000|2022-07-01 16:46:30|1940.1|1934.1|1940.1|1934.1|1940.4|1934.4|1940.1|1934.1|3
1656694000000|2022-07-01 16:46:40|1940.4|1934.4|1940.1|1934.1|1940.4|1934.4|1940.1|1934.1|2
1656694020000|2022-07-01 16:47:00|1940.4|1934.4|1940.1|1934.1|1940.4|1934.4|1940.1|1934.1|2
1656694030000|2022-07-01 16:47:10|1939.9|1933.9|1939.6|1933.6|1939.9|1933.9|1939.6|1933.6|4
1656694040000|2022-07-01 16:47:20|1939.4|1933.4|1939.6|1933.6|1939.6|1933.6|1939.4|1933.4|2
1656694060000|2022-07-01 16:47:40|1939.4|1933.4|1939.4|1933.4|1939.9|1933.9|1939.4|1933.4|6
1656694080000|2022-07-01 16:48:00|1938.4|1932.4|1940.4|1934.4|1940.4|1934.4|1936.4|1930.4|9
1656694090000|2022-07-01 16:48:10|1940.6|1934.6|1940.4|1934.4|1941.1|1935.1|1940.4|1934.4|6
1656694100000|2022-07-01 16:48:20|1940.6|1934.6|1940.9|1934.9|1941.1|1935.1|1940.6|1934.6|3
1656694120000|2022-07-01 16:48:40|1941.1|1935.1|1942.9|1936.9|1942.9|1936.9|1941.1|1935.1|4
1656694160000|2022-07-01 16:49:20|1943.1|1937.1|1943.1|1937.1|1943.1|1937.1|1943.1|1937.1|1
1656694180000|2022-07-01 16:49:40|1942.9|1936.9|1943.4|1937.4|1943.4|1937.4|1942.9|1936.9|5
1656694200000|2022-07-01 16:50:00|1943.6|1937.6|1943.4|1937.4|1943.6|1937.6|1943.4|1937.4|2
1656694240000|2022-07-01 16:50:40|1943.6|1937.6|1943.4|1937.4|1943.6|1937.6|1943.4|1937.4|2
1656694280000|2022-07-01 16:51:20|1943.6|1937.6|1943.4|1937.4|1943.6|1937.6|1943.4|1937.4|2
1656694300000|2022-07-01 16:51:40|1943.6|1937.6|1943.6|1937.6|1943.6|1937.6|1943.6|1937.6|1
1656694320000|2022-07-01 16:52:00|1943.4|1937.4|1943.4|1937.4|1943.4|1937.4|1943.1|1937.1|3
1656694360000|2022-07-01 16:52:40|1943.6|1937.6|1943.4|1937.4|1943.6|1937.6|1943.4|1937.4|2
1656694380000|2022-07-01 16:53:00|1943.6|1937.6|1943.4|1937.4|1943.9|1937.9|1943.4|1937.4|3
1656694390000|2022-07-01 16:53:10|1943.1|1937.1|1944.1|1938.1|1944.4|1938.4|1943.1|1937.1|3
1656694400000|2022-07-01 16:53:20|1944.4|1938.4|1944.1|1938.1|1944.4|1938.4|1944.1|1938.1|2
1656694440000|2022-07-01 16:54:00|1943.9|1937.9|1943.9|1937.9|1943.9|1937.9|1943.9|1937.9|1
1656694470000|2022-07-01 16:54:30|1943.6|1937.6|1941.3|1935.3|1943.6|1937.6|1941|1935|3
1656694480000|2022-07-01 16:54:40|1941.1|1935.1|1941.4|1935.4|1941.4|1935.4|1941.1|1935.1|4
1656694500000|2022-07-01 16:55:00|1941.6|1935.6|1945.4|1939.4|1945.4|1939.4|1941.6|1935.6|5
1656694510000|2022-07-01 16:55:10|1945.6|1939.6|1945.6|1939.6|1945.6|1939.6|1945.6|1939.6|1
1656694520000|2022-07-01 16:55:20|1945.4|1939.4|1945.4|1939.4|1945.6|1939.6|1945.4|1939.4|3
1656694540000|2022-07-01 16:55:40|1945.6|1939.6|1945.4|1939.4|1945.6|1939.6|1945.4|1939.4|2
1656694570000|2022-07-01 16:56:10|1945.5|1939.5|1945.4|1939.4|1945.8|1939.8|1945.4|1939.4|4
1656694580000|2022-07-01 16:56:20|1945.6|1939.6|1945.4|1939.4|1945.6|1939.6|1945.4|1939.4|2
1656694590000|2022-07-01 16:56:30|1945.6|1939.6|1941.3|1935.3|1945.6|1939.6|1941.3|1935.3|3
1656694600000|2022-07-01 16:56:40|1941.4|1935.4|1941|1935|1941.4|1935.4|1941|1935|3
1656694610000|2022-07-01 16:56:50|1941.3|1935.3|1943.8|1937.8|1943.9|1937.9|1941.3|1935.3|3
1656694630000|2022-07-01 16:57:10|1943.9|1937.9|1944.8|1938.8|1944.8|1938.8|1943.9|1937.9|2
1656694690000|2022-07-01 16:58:10|1944.5|1938.5|1944.5|1938.5|1944.5|1938.5|1944.5|1938.5|1
1656694700000|2022-07-01 16:58:20|1944.4|1938.4|1943.3|1937.3|1944.4|1938.4|1943.1|1937.1|4
1656694710000|2022-07-01 16:58:30|1943.5|1937.5|1943.8|1937.8|1943.8|1937.8|1943.5|1937.5|2
1656694720000|2022-07-01 16:58:40|1943.6|1937.6|1944.5|1938.5|1945|1939|1943.6|1937.6|9
1656694730000|2022-07-01 16:58:50|1944.4|1938.4|1943.3|1937.3|1944.4|1938.4|1943|1937|3
1656694740000|2022-07-01 16:59:00|1943.4|1937.4|1946.3|1940.3|1946.3|1940.3|1943.4|1937.4|9
1656694750000|2022-07-01 16:59:10|1945|1939|1949.9|1943.9|1950.3|1944.3|1945|1939|14
1656694760000|2022-07-01 16:59:20|1951|1945|1949.8|1943.8|1951|1945|1949.6|1943.6|6
